Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Sector (CIX: MSECTOR135 )

1,935.91 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 1780 1826 1771 1780 0 -9.44(-0.53%)
Jun 29, 2010 1835 1844 1775 1789 0 -113.07(-5.94%)
Jun 25, 2010 1896 1914 1837 1902 0 +86.08(+4.74%)
Jun 24, 2010 1818 1865 1806 1816 0 -21.22(-1.15%)
Jun 23, 2010 1817 1849 1777 1838 0 +12.94(+0.71%)
Jun 22, 2010 1836 1874 1818 1825 0 -12.46(-0.68%)
Jun 21, 2010 1932 1940 1825 1837 0 -66.42(-3.49%)
Jun 18, 2010 1895 1928 1872 1904 0 +51.98(+2.81%)
Jun 17, 2010 1837 1869 1815 1852 0 +47.69(+2.64%)
Jun 16, 2010 1779 1820 1774 1804 0 +15.37(+0.86%)
Jun 15, 2010 1766 1796 1749 1789 0 +43.84(+2.51%)
Jun 14, 2010 1762 1781 1728 1745 0 -4.99(-0.29%)
Jun 11, 2010 1731 1762 1721 1750 0 +16.07(+0.93%)
Jun 10, 2010 1721 1751 1709 1734 0 +24.10(+1.41%)
Jun 09, 2010 1739 1755 1695 1709 0 -27.69(-1.59%)
Jun 08, 2010 1711 1766 1695 1737 0 +47.42(+2.81%)
Jun 07, 2010 1648 1725 1623 1690 0 +39.67(+2.40%)
Jun 04, 2010 1661 1709 1644 1650 0 -67.66(-3.94%)
Jun 03, 2010 1746 1758 1684 1718 0 -29.60(-1.69%)
Jun 02, 2010 1714 1750 1686 1747 0 +40.70(+2.38%)
Jun 01, 2010 1719 1794 1702 1707 0 -24.10(-1.39%)
May 28, 2010 1731 1731 1731 0 -26.77(-1.52%)
May 27, 2010 1721 1768 1714 1758 0 +61.14(+3.60%)
May 26, 2010 1724 1764 1687 1696 0 +9.49(+0.56%)
May 25, 2010 1614 1690 1592 1687 0 +27.00(+1.63%)
May 24, 2010 1681 1724 1655 1660 0 +4.11(+0.25%)
May 21, 2010 1599 1679 1576 1656 0 +15.03(+0.92%)
May 20, 2010 1649 1694 1628 1641 0 -119.89(-6.81%)
May 19, 2010 1829 1837 1690 1761 0 -111.23(-5.94%)
May 18, 2010 1864 1903 1845 1872 0 -12.36(-0.66%)
May 17, 2010 1947 1956 1853 1884 0 -67.92(-3.48%)
May 14, 2010 1955 1980 1857 1952 0 +26.10(+1.36%)
May 13, 2010 1957 1984 1904 1926 0 -64.03(-3.22%)
May 12, 2010 1978 2017 1944 1990 0 +61.37(+3.18%)
May 11, 2010 1918 1951 1894 1929 0 +116.13(+6.41%)
May 10, 2010 1802 1821 1784 1813 0 +63.99(+3.66%)
May 07, 2010 1768 1788 1679 1749 0 +3.62(+0.21%)
May 06, 2010 1753 1821 1674 1745 0 +22.28(+1.29%)
May 05, 2010 1738 1807 1700 1723 0 -63.96(-3.58%)
May 04, 2010 1853 1867 1746 1787 0 -85.22(-4.55%)
May 03, 2010 1888 1914 1844 1872 0 +8.10(+0.43%)
Apr 30, 2010 1876 1908 1860 1864 0 +10.34(+0.56%)
Apr 29, 2010 1825 1866 1810 1853 0 +37.37(+2.06%)
Apr 28, 2010 1780 1836 1768 1816 0 +38.87(+2.19%)
Apr 27, 2010 1745 1798 1733 1777 0 +9.58(+0.54%)
Apr 26, 2010 1785 1799 1762 1768 0 -4.78(-0.27%)
Apr 23, 2010 1718 1777 1701 1772 0 +44.49(+2.57%)
Apr 22, 2010 1706 1730 1683 1728 0 +2.98(+0.17%)
Apr 21, 2010 1712 1736 1693 1725 0 +21.97(+1.29%)
Apr 20, 2010 1717 1733 1697 1703 0 +12.61(+0.75%)
Apr 19, 2010 1664 1699 1652 1690 0 -5.36(-0.32%)
Apr 16, 2010 1710 1730 1664 1696 0 -39.77(-2.29%)
Apr 15, 2010 1728 1758 1714 1735 0 +0.89(+0.05%)
Apr 14, 2010 1734 1760 1706 1735 0 +19.24(+1.12%)
Apr 13, 2010 1726 1734 1670 1715 0 -19.33(-1.11%)
Apr 12, 2010 1755 1779 1728 1735 0 -16.66(-0.95%)
Apr 09, 2010 1739 1763 1722 1751 0 +28.62(+1.66%)
Apr 08, 2010 1706 1735 1680 1723 0 +3.18(+0.18%)
Apr 07, 2010 1693 1739 1688 1720 0 +36.75(+2.18%)
Apr 06, 2010 1669 1700 1660 1683 0 +7.76(+0.46%)
Apr 05, 2010 1662 1692 1645 1675 0 +36.03(+2.20%)
Apr 01, 2010 1639 1639 1639 0 +66.67(+4.24%)
Mar 31, 2010 1562 1593 1556 1572 0 +31.30(+2.03%)
Mar 30, 2010 1564 1570 1525 1541 0 -17.46(-1.12%)
Mar 29, 2010 1557 1577 1539 1558 0 +26.24(+1.71%)
Mar 26, 2010 1512 1551 1494 1532 0 +35.76(+2.39%)
Mar 25, 2010 1553 1564 1493 1496 0 -34.71(-2.27%)
Mar 24, 2010 1567 1574 1525 1531 0 -68.77(-4.30%)
Mar 23, 2010 1556 1610 1539 1600 0 +35.74(+2.28%)
Mar 22, 2010 1527 1569 1510 1564 0 +3.66(+0.23%)
Mar 19, 2010 1604 1612 1544 1561 0 -40.73(-2.54%)
Mar 18, 2010 1652 1668 1590 1601 0 -44.67(-2.71%)
Mar 17, 2010 1618 1668 1610 1646 0 +26.76(+1.65%)
Mar 16, 2010 1590 1627 1582 1619 0 +58.16(+3.73%)
Mar 15, 2010 1553 1568 1543 1561 0 -8.83(-0.56%)
Mar 12, 2010 1596 1602 1557 1570 0 -12.45(-0.79%)
Mar 11, 2010 1556 1589 1529 1582 0 +21.70(+1.39%)
Mar 10, 2010 1577 1603 1533 1561 0 -4.26(-0.27%)
Mar 09, 2010 1550 1590 1536 1565 0 -7.84(-0.50%)
Mar 08, 2010 1600 1612 1559 1573 0 -11.18(-0.71%)
Mar 05, 2010 1561 1604 1554 1584 0 +46.73(+3.04%)
Mar 04, 2010 1561 1574 1518 1537 0 -30.93(-1.97%)
Mar 03, 2010 1583 1597 1559 1568 0 +11.90(+0.76%)
Mar 02, 2010 1538 1578 1527 1556 0 +34.62(+2.28%)
Mar 01, 2010 1520 1532 1474 1522 0 +18.16(+1.21%)
Feb 26, 2010 1500 1520 1480 1503 0 +16.17(+1.09%)
Feb 25, 2010 1417 1496 1398 1487 0 +43.85(+3.04%)
Feb 24, 2010 1451 1479 1433 1443 0 -15.42(-1.06%)
Feb 23, 2010 1521 1529 1442 1459 0 -72.32(-4.72%)
Feb 22, 2010 1547 1560 1516 1531 0 -6.42(-0.42%)
Feb 19, 2010 1521 1561 1506 1538 0 -3.57(-0.23%)
Feb 18, 2010 1537 1575 1527 1541 0 -0.25(-0.02%)
Feb 17, 2010 1578 1592 1525 1541 0 -31.24(-1.99%)
Feb 16, 2010 1563 1595 1551 1573 0 +59.32(+3.92%)
Feb 12, 2010 1513 1513 1513 0 -8.38(-0.55%)
Feb 11, 2010 1464 1529 1448 1522 0 +67.21(+4.62%)
Feb 10, 2010 1455 1476 1414 1454 0 -0.37(-0.03%)
Feb 09, 2010 1426 1481 1415 1455 0 +31.71(+2.23%)
Feb 08, 2010 1477 1487 1382 1423 0 -45.44(-3.09%)
Feb 05, 2010 1378 1474 1337 1469 0 +81.46(+5.87%)
Feb 04, 2010 1460 1467 1379 1387 0 -117.33(-7.80%)
Feb 03, 2010 1514 1555 1493 1504 0 -15.48(-1.02%)
Feb 02, 2010 1546 1561 1502 1520 0 +18.77(+1.25%)
Feb 01, 2010 1428 1530 1423 1501 0 +89.14(+6.31%)
Jan 29, 2010 1469 1497 1402 1412 0 -67.08(-4.54%)
Jan 28, 2010 1530 1538 1439 1479 0 -27.53(-1.83%)
Jan 27, 2010 1499 1528 1458 1507 0 +3.15(+0.21%)
Jan 26, 2010 1490 1543 1468 1503 0 -25.06(-1.64%)
Jan 25, 2010 1562 1571 1507 1529 0 -18.08(-1.17%)
Jan 22, 2010 1540 1594 1502 1547 0 -14.88(-0.95%)
Jan 21, 2010 1657 1683 1558 1561 0 -111.93(-6.69%)
Jan 20, 2010 1731 1737 1642 1673 0 -106.61(-5.99%)
Jan 19, 2010 1766 1797 1754 1780 0 +0.50(+0.03%)
Jan 15, 2010 1780 1780 1780 0 -33.65(-1.86%)
Jan 14, 2010 1821 1832 1781 1813 0 -4.60(-0.25%)
Jan 13, 2010 1787 1824 1733 1818 0 +50.51(+2.86%)
Jan 12, 2010 1811 1832 1746 1767 0 -72.82(-3.96%)
Jan 11, 2010 1883 1894 1831 1840 0 +10.70(+0.58%)
Jan 08, 2010 1810 1839 1778 1829 0 +34.32(+1.91%)
Jan 07, 2010 1804 1818 1766 1795 0 -5.89(-0.33%)
Jan 06, 2010 1776 1826 1766 1801 0 +56.77(+3.25%)
Jan 05, 2010 1732 1769 1707 1744 0 +28.88(+1.68%)
Jan 04, 2010 1707 1729 1689 1715 0 +73.77(+4.49%)
Dec 31, 2009 1642 1642 1642 0 -0.26(-0.02%)
Dec 30, 2009 1639 1659 1622 1642 0 -22.99(-1.38%)
Dec 29, 2009 1693 1703 1656 1665 0 -14.89(-0.89%)
Dec 28, 2009 1710 1718 1664 1680 0 -11.25(-0.67%)
Dec 24, 2009 1696 1708 1680 1691 0 +17.75(+1.06%)
Dec 23, 2009 1645 1690 1635 1673 0 +43.78(+2.69%)
Dec 22, 2009 1630 1654 1594 1629 0 -0.29(-0.02%)
Dec 21, 2009 1682 1692 1610 1630 0 -13.63(-0.83%)
Dec 18, 2009 1630 1680 1605 1643 0 +27.71(+1.72%)
Dec 17, 2009 1702 1708 1609 1616 0 -119.14(-6.87%)
Dec 16, 2009 1727 1763 1714 1735 0 +31.57(+1.85%)
Dec 15, 2009 1716 1744 1694 1703 0 -26.66(-1.54%)
Dec 14, 2009 1720 1739 1699 1730 0 +40.14(+2.38%)
Dec 11, 2009 1729 1744 1671 1690 0 -33.58(-1.95%)
Dec 10, 2009 1736 1750 1684 1723 0 -3.33(-0.19%)
Dec 09, 2009 1686 1747 1671 1727 0 +58.34(+3.50%)
Dec 08, 2009 1730 1760 1658 1668 0 -96.21(-5.45%)
Dec 07, 2009 1736 1819 1699 1764 0 -32.39(-1.80%)
Dec 04, 2009 1844 1861 1737 1797 0 -77.86(-4.15%)
Dec 03, 2009 1896 1928 1845 1875 0 -38.18(-2.00%)
Dec 02, 2009 1894 1938 1869 1913 0 +43.90(+2.35%)
Dec 01, 2009 1822 1886 1812 1869 0 +100.63(+5.69%)
Nov 30, 2009 1739 1798 1730 1768 0 +17.30(+0.99%)
Nov 27, 2009 1704 1799 1683 1751 0 -87.31(-4.75%)
Nov 25, 2009 1838 1838 1838 0 +87.79(+5.01%)
Nov 24, 2009 1777 1787 1725 1751 0 -21.88(-1.23%)
Nov 23, 2009 1792 1834 1747 1772 0 +51.99(+3.02%)
Nov 20, 2009 1704 1733 1684 1720 0 -24.74(-1.42%)
Nov 19, 2009 1713 1756 1664 1745 0 +0.58(+0.03%)
Nov 18, 2009 1772 1799 1718 1745 0 +0.74(+0.04%)
Nov 17, 2009 1693 1747 1676 1744 0 +28.74(+1.68%)
Nov 16, 2009 1677 1739 1666 1715 0 +80.94(+4.95%)
Nov 13, 2009 1606 1654 1590 1634 0 +34.68(+2.17%)
Nov 12, 2009 1642 1658 1578 1600 0 -60.87(-3.67%)
Nov 11, 2009 1663 1682 1623 1660 0 +38.68(+2.39%)
Nov 10, 2009 1606 1636 1566 1622 0 +8.89(+0.55%)
Nov 09, 2009 1620 1653 1598 1613 0 +52.13(+3.34%)
Nov 06, 2009 1555 1614 1542 1561 0 +17.80(+1.15%)
Nov 05, 2009 1563 1585 1524 1543 0 -3.56(-0.23%)
Nov 04, 2009 1587 1611 1527 1546 0 -4.75(-0.31%)
Nov 03, 2009 1406 1561 1384 1551 0 +126.94(+8.91%)
Nov 02, 2009 1437 1478 1365 1424 0 +25.30(+1.81%)
Oct 30, 2009 1459 1465 1339 1399 0 -72.53(-4.93%)
Oct 29, 2009 1390 1488 1376 1472 0 +123.73(+9.18%)
Oct 28, 2009 1434 1459 1336 1348 0 -109.09(-7.49%)
Oct 27, 2009 1459 1483 1411 1457 0 -10.59(-0.72%)
Oct 26, 2009 1563 1595 1450 1467 0 -90.59(-5.81%)
Oct 23, 2009 1572 1599 1548 1558 0 -15.29(-0.97%)
Oct 22, 2009 1599 1611 1549 1573 0 -30.42(-1.90%)
Oct 21, 2009 1581 1667 1572 1604 0 +11.22(+0.70%)
Oct 20, 2009 1563 1621 1558 1593 0 -38.47(-2.36%)
Oct 19, 2009 1628 1651 1593 1631 0 +13.82(+0.85%)
Oct 16, 2009 1607 1651 1595 1617 0 -8.18(-0.50%)
Oct 15, 2009 1620 1650 1598 1625 0 -23.85(-1.45%)
Oct 14, 2009 1665 1682 1617 1649 0 +6.04(+0.37%)
Oct 13, 2009 1637 1670 1603 1643 0 +29.90(+1.85%)
Oct 12, 2009 1657 1674 1595 1613 0 -3.64(-0.23%)
Oct 09, 2009 1611 1658 1572 1617 0 -6.36(-0.39%)
Oct 08, 2009 1637 1658 1592 1623 0 +20.18(+1.26%)
Oct 07, 2009 1587 1615 1546 1603 0 +32.40(+2.06%)
Oct 06, 2009 1527 1610 1516 1571 0 +121.02(+8.35%)
Oct 05, 2009 1398 1461 1379 1450 0 +71.51(+5.19%)
Oct 02, 2009 1347 1432 1331 1378 0 -3.17(-0.23%)
Oct 01, 2009 1470 1477 1369 1381 0 -85.30(-5.82%)
Sep 30, 2009 1452 1482 1398 1467 0 +46.72(+3.29%)
Sep 29, 2009 1373 1434 1366 1420 0 +15.99(+1.14%)
Sep 28, 2009 1368 1425 1361 1404 0 +37.27(+2.73%)
Sep 25, 2009 1371 1396 1342 1367 0 -30.99(-2.22%)
Sep 24, 2009 1471 1483 1377 1398 0 -57.83(-3.97%)
Sep 23, 2009 1492 1516 1449 1455 0 -45.23(-3.01%)
Sep 22, 2009 1518 1536 1484 1501 0 +38.64(+2.64%)
Sep 21, 2009 1414 1472 1325 1462 0 -1.33(-0.09%)
Sep 18, 2009 1503 1517 1433 1463 0 -43.53(-2.89%)
Sep 17, 2009 1550 1572 1456 1507 0 -40.64(-2.63%)
Sep 16, 2009 1555 1585 1534 1548 0 +38.71(+2.57%)
Sep 15, 2009 1443 1525 1435 1509 0 +64.32(+4.45%)
Sep 14, 2009 1448 1484 1420 1445 0 -33.97(-2.30%)
Sep 11, 2009 1500 1544 1448 1479 0 +24.10(+1.66%)
Sep 10, 2009 1365 1462 1346 1454 0 +83.10(+6.06%)
Sep 09, 2009 1408 1427 1336 1371 0 -21.23(-1.52%)
Sep 08, 2009 1393 1457 1369 1393 0 +51.10(+3.81%)
Sep 04, 2009 1341 1341 1341 0 +32.47(+2.48%)
Sep 03, 2009 1262 1330 1250 1309 0 +74.29(+6.02%)
Sep 02, 2009 1137 1243 1129 1235 0 +106.96(+9.48%)
Sep 01, 2009 1170 1190 1113 1128 0 -49.55(-4.21%)
Aug 31, 2009 1167 1190 1146 1177 0 -18.65(-1.56%)
Aug 28, 2009 1199 1219 1175 1196 0 +29.12(+2.50%)
Aug 27, 2009 1136 1173 1107 1167 0 +23.50(+2.06%)
Aug 26, 2009 1160 1166 1126 1143 0 -19.24(-1.65%)
Aug 25, 2009 1189 1199 1151 1163 0 -2.70(-0.23%)
Aug 24, 2009 1177 1198 1157 1165 0 +4.94(+0.43%)
Aug 21, 2009 1145 1177 1141 1160 0 +41.69(+3.73%)
Aug 20, 2009 1106 1136 1100 1119 0 +12.39(+1.12%)
Aug 19, 2009 1088 1131 1073 1106 0 -0.38(-0.03%)
Aug 18, 2009 1096 1124 1088 1107 0 +9.13(+0.83%)
Aug 17, 2009 1113 1126 1082 1097 0 -83.61(-7.08%)
Aug 14, 2009 1203 1213 1159 1181 0 -23.00(-1.91%)
Aug 13, 2009 1179 1217 1165 1204 0 +62.27(+5.45%)
Aug 12, 2009 1109 1161 1101 1142 0 +12.35(+1.09%)
Aug 11, 2009 1151 1166 1118 1129 0 -35.19(-3.02%)
Aug 10, 2009 1177 1198 1149 1165 0 -36.22(-3.02%)
Aug 07, 2009 1226 1247 1184 1201 0 -18.76(-1.54%)
Aug 06, 2009 1262 1271 1198 1220 0 -24.84(-2.00%)
Aug 05, 2009 1242 1261 1201 1244 0 +8.28(+0.67%)
Aug 04, 2009 1204 1262 1187 1236 0 +23.26(+1.92%)
Aug 03, 2009 1177 1224 1169 1213 0 +72.59(+6.37%)
Jul 31, 2009 1087 1153 1077 1140 0 +52.29(+4.81%)
Jul 30, 2009 1080 1110 1072 1088 0 +32.67(+3.10%)
Jul 29, 2009 1087 1093 1038 1055 0 -49.97(-4.52%)
Jul 28, 2009 1134 1144 1071 1105 0 -55.26(-4.76%)
Jul 27, 2009 1165 1173 1142 1161 0 +13.36(+1.16%)
Jul 25, 2009 1141 1160 1131 1147 0 +4.87(+0.43%)
Jul 24, 2009 1141 1163 1126 1142 0 +6.34(+0.56%)
Jul 23, 2009 1111 1163 1108 1136 0 +22.12(+1.99%)
Jul 22, 2009 1089 1135 1079 1114 0 +2.75(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.