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 (%)
Dec 31, 2010 3271 3331 3248 3300 0 +62.15(+1.92%)
Dec 30, 2010 3304 3316 3219 3237 0 -52.85(-1.61%)
Dec 29, 2010 3293 3326 3258 3290 0 +31.43(+0.96%)
Dec 28, 2010 3188 3278 3153 3259 0 +147.34(+4.74%)
Dec 27, 2010 3156 3165 3075 3112 0 -30.34(-0.97%)
Dec 23, 2010 3087 3171 3044 3142 0 +28.51(+0.92%)
Dec 22, 2010 3199 3213 3106 3113 0 -76.61(-2.40%)
Dec 21, 2010 3185 3215 3141 3190 0 +7.30(+0.23%)
Dec 20, 2010 3136 3194 3091 3183 0 +81.30(+2.62%)
Dec 17, 2010 3110 3172 3075 3101 0 -22.95(-0.73%)
Dec 16, 2010 3148 3156 3035 3124 0 -40.56(-1.28%)
Dec 15, 2010 3206 3258 3148 3165 0 -95.37(-2.93%)
Dec 14, 2010 3283 3312 3225 3260 0 +52.63(+1.64%)
Dec 10, 2010 3178 3218 3106 3208 0 +17.83(+0.56%)
Dec 09, 2010 3203 3234 3154 3190 0 +31.34(+0.99%)
Dec 08, 2010 3195 3218 3072 3158 0 -75.16(-2.32%)
Dec 07, 2010 3454 3475 3230 3234 0 -123.54(-3.68%)
Dec 06, 2010 3290 3376 3268 3357 0 +119.12(+3.68%)
Dec 03, 2010 3174 3255 3162 3238 0 +94.65(+3.01%)
Dec 02, 2010 3126 3185 3105 3143 0 +38.06(+1.23%)
Dec 01, 2010 3103 3134 3046 3105 0 +76.61(+2.53%)
Nov 30, 2010 2960 3073 2951 3029 0 +78.17(+2.65%)
Nov 29, 2010 2892 2964 2834 2951 0 +62.34(+2.16%)
Nov 26, 2010 2869 2911 2851 2888 0 -50.39(-1.71%)
Nov 24, 2010 2949 2939 2939 2939 0 +2.55(+0.09%)
Nov 23, 2010 2952 2978 2886 2936 0 -45.72(-1.53%)
Nov 22, 2010 2888 2987 2854 2982 0 +114.28(+3.99%)
Nov 19, 2010 2795 2874 2760 2867 0 +46.28(+1.64%)
Nov 18, 2010 2838 2878 2795 2821 0 +100.46(+3.69%)
Nov 17, 2010 2643 2757 2634 2721 0 +75.51(+2.85%)
Nov 16, 2010 2685 2701 2572 2645 0 -145.96(-5.23%)
Nov 15, 2010 2808 2837 2739 2791 0 -26.98(-0.96%)
Nov 12, 2010 2868 2907 2746 2818 0 -136.51(-4.62%)
Nov 11, 2010 2917 2962 2823 2955 0 +55.73(+1.92%)
Nov 10, 2010 2802 2904 2688 2899 0 +167.81(+6.14%)
Nov 09, 2010 3050 3102 2682 2731 0 -187.88(-6.44%)
Nov 08, 2010 2783 2932 2758 2919 0 +177.44(+6.47%)
Nov 05, 2010 2697 2803 2671 2742 0 +55.50(+2.07%)
Nov 04, 2010 2600 2703 2573 2686 0 +190.03(+7.61%)
Nov 03, 2010 2502 2519 2414 2496 0 -5.74(-0.23%)
Nov 02, 2010 2491 2508 2459 2502 0 +50.32(+2.05%)
Nov 01, 2010 2478 2521 2422 2451 0 +11.13(+0.46%)
Oct 29, 2010 2373 2459 2368 2440 0 +76.65(+3.24%)
Oct 28, 2010 2353 2380 2321 2364 0 +37.56(+1.61%)
Oct 27, 2010 2329 2335 2255 2326 0 -23.10(-0.98%)
Oct 25, 2010 2333 2373 2313 2349 0 +75.54(+3.32%)
Oct 22, 2010 2234 2277 2204 2274 0 +42.17(+1.89%)
Oct 21, 2010 2310 2332 2203 2232 0 -69.84(-3.03%)
Oct 20, 2010 2248 2318 2238 2301 0 +60.82(+2.71%)
Oct 19, 2010 2321 2339 2212 2241 0 -156.95(-6.55%)
Oct 18, 2010 2363 2408 2328 2397 0 +22.82(+0.96%)
Oct 15, 2010 2380 2398 2308 2375 0 -11.17(-0.47%)
Oct 14, 2010 2369 2431 2348 2386 0 +27.00(+1.14%)
Oct 13, 2010 2316 2379 2303 2359 0 +80.46(+3.53%)
Oct 12, 2010 2257 2289 2213 2278 0 +2.19(+0.10%)
Oct 11, 2010 2269 2305 2244 2276 0 +3.74(+0.16%)
Oct 08, 2010 2259 2284 2204 2272 0 +53.57(+2.41%)
Oct 07, 2010 2321 2326 2182 2219 0 -80.50(-3.50%)
Oct 06, 2010 2289 2323 2258 2299 0 +23.67(+1.04%)
Oct 05, 2010 2245 2297 2237 2276 0 +74.02(+3.36%)
Oct 04, 2010 2232 2241 2169 2202 0 -46.82(-2.08%)
Oct 01, 2010 2244 2279 2228 2249 0 +16.10(+0.72%)
Sep 30, 2010 2261 2273 2174 2232 0 -16.48(-0.73%)
Sep 29, 2010 2257 2269 2221 2249 0 +6.10(+0.27%)
Sep 28, 2010 2189 2251 2134 2243 0 +28.88(+1.30%)
Sep 27, 2010 2238 2249 2190 2214 0 -9.85(-0.44%)
Sep 24, 2010 2244 2260 2207 2224 0 +27.50(+1.25%)
Sep 23, 2010 2187 2234 2160 2196 0 -4.37(-0.20%)
Sep 22, 2010 2190 2216 2153 2201 0 +48.76(+2.27%)
Sep 21, 2010 2134 2165 2065 2152 0 -0.04(-0.00%)
Sep 20, 2010 2151 2177 2118 2152 0 +18.08(+0.85%)
Sep 17, 2010 2146 2183 2115 2134 0 +21.65(+1.03%)
Sep 15, 2010 2107 2134 2083 2112 0 +3.38(+0.16%)
Sep 14, 2010 2060 2156 2056 2109 0 +87.34(+4.32%)
Sep 13, 2010 2028 2061 2008 2021 0 +2.87(+0.14%)
Sep 10, 2010 1980 2033 1965 2019 0 +42.18(+2.13%)
Sep 09, 2010 2046 2051 1959 1976 0 -50.87(-2.51%)
Sep 08, 2010 2053 2079 2019 2027 0 -6.41(-0.32%)
Sep 07, 2010 2025 2056 2009 2034 0 +25.21(+1.26%)
Sep 03, 2010 2008 2008 2008 0 +50.40(+2.57%)
Sep 02, 2010 1936 1982 1919 1958 0 +49.44(+2.59%)
Sep 01, 2010 1944 1953 1887 1909 0 -2.45(-0.13%)
Aug 31, 2010 1913 1989 1898 1911 0 -5.47(-0.29%)
Aug 30, 2010 1920 1945 1901 1917 0 +23.55(+1.24%)
Aug 27, 2010 1900 1931 1849 1893 0 +18.08(+0.96%)
Aug 26, 2010 1862 1896 1831 1875 0 +51.27(+2.81%)
Aug 25, 2010 1763 1831 1755 1824 0 +82.04(+4.71%)
Aug 24, 2010 1720 1784 1712 1742 0 -19.61(-1.11%)
Aug 23, 2010 1794 1805 1753 1761 0 -31.06(-1.73%)
Aug 20, 2010 1776 1802 1752 1792 0 -12.87(-0.71%)
Aug 19, 2010 1813 1851 1777 1805 0 -2.29(-0.13%)
Aug 18, 2010 1758 1819 1740 1807 0 +39.91(+2.26%)
Aug 17, 2010 1757 1782 1742 1768 0 +29.85(+1.72%)
Aug 16, 2010 1716 1749 1711 1738 0 +38.32(+2.25%)
Aug 13, 2010 1701 1721 1687 1699 0 -12.19(-0.71%)
Aug 12, 2010 1691 1730 1686 1712 0 +31.61(+1.88%)
Aug 11, 2010 1716 1730 1667 1680 0 -33.16(-1.94%)
Aug 10, 2010 1707 1747 1686 1713 0 -27.76(-1.59%)
Aug 09, 2010 1749 1756 1714 1741 0 -6.13(-0.35%)
Aug 06, 2010 1747 1780 1734 1747 0 +9.10(+0.52%)
Aug 05, 2010 1745 1754 1721 1738 0 -0.89(-0.05%)
Aug 04, 2010 1722 1756 1717 1739 0 +40.77(+2.40%)
Aug 03, 2010 1676 1719 1671 1698 0 +20.39(+1.22%)
Aug 02, 2010 1693 1708 1658 1678 0 +12.74(+0.77%)
Jul 30, 2010 1658 1671 1623 1665 0 +33.08(+2.03%)
Jul 29, 2010 1637 1657 1615 1632 0 +2.41(+0.15%)
Jul 28, 2010 1605 1643 1590 1629 0 +22.82(+1.42%)
Jul 27, 2010 1664 1668 1594 1607 0 -58.68(-3.52%)
Jul 26, 2010 1676 1685 1646 1665 0 -0.21(-0.01%)
Jul 23, 2010 1670 1688 1638 1665 0 +3.67(+0.22%)
Jul 22, 2010 1638 1682 1629 1662 0 +47.81(+2.96%)
Jul 21, 2010 1654 1665 1604 1614 0 -25.68(-1.57%)
Jul 20, 2010 1578 1646 1576 1640 0 +42.69(+2.67%)
Jul 19, 2010 1633 1641 1567 1597 0 -53.32(-3.23%)
Jul 16, 2010 1657 1689 1635 1650 0 -59.79(-3.50%)
Jul 15, 2010 1726 1731 1681 1710 0 +2.83(+0.17%)
Jul 14, 2010 1709 1742 1688 1707 0 -5.12(-0.30%)
Jul 13, 2010 1735 1755 1707 1712 0 +11.74(+0.69%)
Jul 12, 2010 1722 1739 1681 1701 0 -27.25(-1.58%)
Jul 09, 2010 1715 1747 1689 1728 0 +52.02(+3.10%)
Jul 08, 2010 1704 1717 1639 1676 0 -19.79(-1.17%)
Jul 07, 2010 1627 1698 1621 1696 0 +60.95(+3.73%)
Jul 06, 2010 1676 1695 1617 1635 0 -39.35(-2.35%)
Jul 02, 2010 1681 1718 1658 1674 0 -21.18(-1.25%)
Jul 01, 2010 1766 1787 1649 1695 0 -84.72(-4.76%)
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%)
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.