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 (%)
May 31, 2013 1627 1641 1574 1597 0 -49.14(-2.99%)
May 30, 2013 1606 1658 1594 1646 0 +69.96(+4.44%)
May 29, 2013 1514 1580 1503 1576 0 +69.73(+4.63%)
May 28, 2013 1519 1549 1496 1506 0 -14.33(-0.94%)
May 24, 2013 1521 1521 1521 0 -16.66(-1.08%)
May 23, 2013 1554 1563 1524 1537 0 +7.78(+0.51%)
May 22, 2013 1532 1575 1499 1530 0 +23.30(+1.55%)
May 21, 2013 1509 1542 1481 1506 0 -48.98(-3.15%)
May 20, 2013 1432 1562 1428 1555 0 +105.67(+7.29%)
May 17, 2013 1479 1498 1446 1450 0 -49.41(-3.30%)
May 16, 2013 1457 1531 1439 1499 0 +25.00(+1.70%)
May 15, 2013 1523 1535 1467 1474 0 -84.73(-5.44%)
May 13, 2013 1595 1598 1549 1559 0 -52.59(-3.26%)
May 10, 2013 1565 1621 1549 1611 0 +0.49(+0.03%)
May 09, 2013 1612 1670 1594 1611 0 -25.69(-1.57%)
May 08, 2013 1597 1647 1581 1637 0 +56.64(+3.58%)
May 07, 2013 1596 1601 1556 1580 0 -44.41(-2.73%)
May 06, 2013 1637 1647 1606 1624 0 -14.13(-0.86%)
May 03, 2013 1633 1661 1620 1639 0 +13.17(+0.81%)
May 02, 2013 1636 1649 1605 1625 0 +7.04(+0.44%)
May 01, 2013 1589 1640 1574 1618 0 -22.24(-1.36%)
Apr 30, 2013 1602 1645 1564 1641 0 +33.15(+2.06%)
Apr 29, 2013 1609 1631 1588 1607 0 +24.00(+1.52%)
Apr 26, 2013 1646 1638 1560 1583 0 -53.52(-3.27%)
Apr 25, 2013 1643 1677 1609 1637 0 +35.84(+2.24%)
Apr 24, 2013 1538 1613 1529 1601 0 +93.17(+6.18%)
Apr 23, 2013 1509 1523 1470 1508 0 -19.12(-1.25%)
Apr 22, 2013 1555 1559 1498 1527 0 +7.97(+0.52%)
Apr 19, 2013 1552 1569 1472 1519 0 -12.28(-0.80%)
Apr 18, 2013 1475 1547 1453 1531 0 +61.33(+4.17%)
Apr 17, 2013 1567 1586 1458 1470 0 -106.82(-6.77%)
Apr 16, 2013 1657 1674 1562 1577 0 -21.42(-1.34%)
Apr 15, 2013 1653 1679 1570 1598 0 -184.06(-10.33%)
Apr 12, 2013 1843 1848 1757 1782 0 -107.24(-5.68%)
Apr 11, 2013 1908 1933 1872 1890 0 -18.07(-0.95%)
Apr 10, 2013 1964 1973 1895 1908 0 -81.50(-4.10%)
Apr 09, 2013 1917 2014 1913 1989 0 +81.97(+4.30%)
Apr 08, 2013 1930 1953 1897 1907 0 -25.74(-1.33%)
Apr 05, 2013 1949 1968 1904 1933 0 +7.78(+0.40%)
Apr 04, 2013 1856 1941 1829 1925 0 +57.67(+3.09%)
Apr 03, 2013 1945 1985 1828 1867 0 -84.67(-4.34%)
Apr 02, 2013 2014 2019 1938 1952 0 -85.86(-4.21%)
Apr 01, 2013 2070 2075 2022 2038 0 -40.51(-1.95%)
Mar 28, 2013 2078 2078 2078 0 -30.83(-1.46%)
Mar 27, 2013 2067 2118 2053 2109 0 +30.13(+1.45%)
Mar 26, 2013 2075 2088 2041 2079 0 +0.56(+0.03%)
Mar 25, 2013 2075 2099 2043 2079 0 -4.99(-0.24%)
Mar 22, 2013 2086 2130 2061 2084 0 -2.72(-0.13%)
Mar 21, 2013 2046 2098 2027 2086 0 +61.63(+3.04%)
Mar 20, 2013 2052 2058 2009 2025 0 -23.72(-1.16%)
Mar 19, 2013 2048 2075 2027 2048 0 -5.70(-0.28%)
Mar 18, 2013 2077 2087 2043 2054 0 +1.17(+0.06%)
Mar 15, 2013 2055 2078 2038 2053 0 -4.27(-0.21%)
Mar 14, 2013 2029 2081 2017 2057 0 +10.04(+0.49%)
Mar 13, 2013 2111 2121 2039 2047 0 -57.02(-2.71%)
Mar 12, 2013 2060 2117 2035 2104 0 +77.70(+3.83%)
Mar 11, 2013 2057 2072 2013 2026 0 -26.51(-1.29%)
Mar 08, 2013 2041 2097 2011 2053 0 +7.22(+0.35%)
Mar 07, 2013 2088 2116 2036 2046 0 -32.24(-1.55%)
Mar 06, 2013 1983 2087 1957 2078 0 +92.09(+4.64%)
Mar 05, 2013 2024 2054 1979 1986 0 -6.75(-0.34%)
Mar 04, 2013 2087 2099 1979 1993 0 -111.83(-5.31%)
Mar 01, 2013 2118 2143 2080 2105 0 -4.42(-0.21%)
Feb 28, 2013 2151 2173 2093 2109 0 -56.50(-2.61%)
Feb 27, 2013 2174 2185 2143 2165 0 -23.25(-1.06%)
Feb 26, 2013 2178 2204 2128 2189 0 +47.28(+2.21%)
Feb 22, 2013 2159 2168 2121 2141 0 -14.21(-0.66%)
Feb 21, 2013 2121 2207 2118 2156 0 +35.85(+1.69%)
Feb 20, 2013 2236 2240 2112 2120 0 -193.29(-8.36%)
Feb 15, 2013 2313 2313 2313 0 -82.59(-3.45%)
Feb 14, 2013 2414 2437 2383 2396 0 -3.89(-0.16%)
Feb 13, 2013 2420 2443 2390 2400 0 -15.55(-0.64%)
Feb 12, 2013 2374 2426 2365 2415 0 +28.44(+1.19%)
Feb 11, 2013 2399 2411 2364 2387 0 -48.07(-1.97%)
Feb 08, 2013 2446 2467 2427 2435 0 -11.65(-0.48%)
Feb 07, 2013 2416 2460 2402 2446 0 +16.42(+0.68%)
Feb 06, 2013 2413 2457 2403 2430 0 +37.88(+1.58%)
Feb 04, 2013 2356 2411 2349 2392 0 +15.28(+0.64%)
Feb 01, 2013 2369 2396 2354 2377 0 +42.54(+1.82%)
Jan 31, 2013 2338 2359 2317 2334 0 -12.03(-0.51%)
Jan 30, 2013 2366 2409 2337 2346 0 +10.60(+0.45%)
Jan 29, 2013 2313 2354 2309 2336 0 +48.72(+2.13%)
Jan 28, 2013 2313 2319 2264 2287 0 -30.21(-1.30%)
Jan 25, 2013 2356 2372 2306 2317 0 -56.66(-2.39%)
Jan 24, 2013 2424 2446 2368 2374 0 -77.70(-3.17%)
Jan 23, 2013 2494 2512 2447 2452 0 -46.50(-1.86%)
Jan 22, 2013 2452 2519 2435 2498 0 +43.31(+1.76%)
Jan 18, 2013 2455 2455 2455 0 -13.61(-0.55%)
Jan 17, 2013 2448 2488 2431 2468 0 +2.68(+0.11%)
Jan 16, 2013 2468 2480 2450 2466 0 -18.69(-0.75%)
Jan 15, 2013 2471 2499 2454 2484 0 +5.35(+0.22%)
Jan 14, 2013 2491 2510 2463 2479 0 +11.05(+0.45%)
Jan 12, 2013 2472 2492 2437 2468 0 +0.00(+0.00%)
Jan 11, 2013 2472 2492 2437 2468 0 -5.43(-0.22%)
Jan 10, 2013 2441 2498 2431 2473 0 +49.25(+2.03%)
Jan 09, 2013 2420 2439 2393 2424 0 +6.79(+0.28%)
Jan 08, 2013 2388 2428 2357 2417 0 +32.21(+1.35%)
Jan 07, 2013 2428 2433 2375 2385 0 -57.52(-2.35%)
Jan 04, 2013 2411 2451 2391 2443 0 +6.20(+0.25%)
Jan 03, 2013 2526 2545 2425 2436 0 -101.81(-4.01%)
Jan 02, 2013 2541 2550 2508 2538 0 +96.66(+3.96%)
Dec 31, 2012 2442 2442 2442 0 +88.60(+3.77%)
Dec 28, 2012 2362 2388 2342 2353 0 -15.27(-0.64%)
Dec 27, 2012 2353 2403 2341 2368 0 +11.96(+0.51%)
Dec 26, 2012 2366 2380 2337 2356 0 -1.97(-0.08%)
Dec 24, 2012 2358 2358 2358 0 +16.48(+0.70%)
Dec 21, 2012 2333 2374 2318 2342 0 -11.69(-0.50%)
Dec 20, 2012 2327 2364 2284 2353 0 -7.75(-0.33%)
Dec 19, 2012 2385 2408 2355 2361 0 -41.14(-1.71%)
Dec 18, 2012 2470 2477 2386 2402 0 -67.23(-2.72%)
Dec 17, 2012 2471 2484 2437 2470 0 -3.63(-0.15%)
Dec 14, 2012 2440 2492 2435 2473 0 +24.83(+1.01%)
Dec 13, 2012 2473 2496 2428 2448 0 -85.60(-3.38%)
Dec 12, 2012 2482 2560 2472 2534 0 +70.62(+2.87%)
Dec 11, 2012 2441 2479 2434 2463 0 +15.89(+0.65%)
Dec 10, 2012 2410 2461 2403 2447 0 +63.45(+2.66%)
Dec 07, 2012 2366 2400 2359 2384 0 +40.92(+1.75%)
Dec 06, 2012 2339 2386 2325 2343 0 -5.09(-0.22%)
Dec 05, 2012 2416 2427 2342 2348 0 -65.48(-2.71%)
Dec 04, 2012 2365 2434 2356 2414 0 -38.12(-1.55%)
Nov 30, 2012 2456 2482 2421 2452 0 -16.14(-0.65%)
Nov 29, 2012 2463 2490 2429 2468 0 +22.39(+0.92%)
Nov 28, 2012 2386 2452 2348 2446 0 +3.52(+0.14%)
Nov 27, 2012 2464 2489 2438 2442 0 -38.71(-1.56%)
Nov 26, 2012 2493 2498 2438 2481 0 -6.42(-0.26%)
Nov 24, 2012 2459 2501 2428 2487 0 +0.00(+0.00%)
Nov 23, 2012 2459 2501 2428 2487 0 +42.64(+1.74%)
Nov 21, 2012 2445 2445 2445 0 +19.44(+0.80%)
Nov 20, 2012 2457 2464 2400 2425 0 -34.65(-1.41%)
Nov 19, 2012 2470 2493 2422 2460 0 +56.38(+2.35%)
Nov 16, 2012 2341 2423 2310 2403 0 +42.84(+1.81%)
Nov 15, 2012 2423 2437 2337 2361 0 -70.10(-2.88%)
Nov 14, 2012 2591 2598 2427 2431 0 -152.16(-5.89%)
Nov 13, 2012 2575 2614 2541 2583 0 -24.30(-0.93%)
Nov 12, 2012 2674 2686 2596 2607 0 -63.92(-2.39%)
Nov 09, 2012 2689 2719 2659 2671 0 -22.55(-0.84%)
Nov 08, 2012 2657 2725 2618 2694 0 +4.58(+0.17%)
Nov 07, 2012 2663 2706 2607 2689 0 +39.75(+1.50%)
Nov 06, 2012 2687 2737 2564 2649 0 -40.56(-1.51%)
Nov 05, 2012 2692 2735 2663 2690 0 -43.04(-1.57%)
Nov 02, 2012 2805 2818 2727 2733 0 -106.66(-3.76%)
Nov 01, 2012 2786 2854 2780 2839 0 +53.55(+1.92%)
Oct 31, 2012 2729 2796 2719 2786 0 +81.73(+3.02%)
Oct 26, 2012 2704 2704 2704 0 +5.59(+0.21%)
Oct 25, 2012 2655 2710 2640 2699 0 +100.29(+3.86%)
Oct 24, 2012 2678 2686 2592 2598 0 -52.30(-1.97%)
Oct 23, 2012 2710 2731 2642 2651 0 -41.67(-1.55%)
Oct 19, 2012 2673 2715 2633 2692 0 -3.97(-0.15%)
Oct 18, 2012 2723 2754 2689 2696 0 -52.70(-1.92%)
Oct 17, 2012 2731 2777 2707 2749 0 +16.71(+0.61%)
Oct 16, 2012 2698 2743 2691 2732 0 +54.81(+2.05%)
Oct 15, 2012 2650 2681 2616 2677 0 +5.36(+0.20%)
Oct 12, 2012 2705 2737 2658 2672 0 -39.88(-1.47%)
Oct 11, 2012 2712 2757 2693 2712 0 +25.51(+0.95%)
Oct 10, 2012 2652 2724 2639 2686 0 +19.66(+0.74%)
Oct 09, 2012 2733 2749 2661 2667 0 -61.25(-2.25%)
Oct 08, 2012 2708 2754 2687 2728 0 -28.98(-1.05%)
Oct 06, 2012 2781 2819 2742 2757 0 +0.00(+0.00%)
Oct 05, 2012 2781 2819 2742 2757 0 -42.58(-1.52%)
Oct 04, 2012 2719 2806 2711 2800 0 +118.41(+4.42%)
Oct 03, 2012 2712 2730 2669 2681 0 -23.50(-0.87%)
Oct 02, 2012 2740 2753 2671 2705 0 -26.83(-0.98%)
Oct 01, 2012 2773 2797 2715 2732 0 -6.88(-0.25%)
Sep 28, 2012 2742 2783 2704 2738 0 -13.89(-0.50%)
Sep 27, 2012 2679 2759 2660 2752 0 +122.27(+4.65%)
Sep 26, 2012 2575 2650 2514 2630 0 +1.82(+0.07%)
Sep 25, 2012 2704 2723 2624 2628 0 -37.73(-1.42%)
Sep 24, 2012 2730 2754 2651 2666 0 -119.36(-4.29%)
Sep 21, 2012 2792 2817 2747 2785 0 +28.13(+1.02%)
Sep 20, 2012 2725 2771 2703 2757 0 -6.35(-0.23%)
Sep 19, 2012 2742 2777 2714 2764 0 +24.49(+0.89%)
Sep 18, 2012 2688 2747 2660 2739 0 +45.89(+1.70%)
Sep 17, 2012 2709 2730 2656 2693 0 -10.20(-0.38%)
Sep 14, 2012 2634 2725 2630 2703 0 +83.25(+3.18%)
Sep 13, 2012 2461 2637 2431 2620 0 +144.13(+5.82%)
Sep 12, 2012 2488 2500 2395 2476 0 +9.96(+0.40%)
Sep 11, 2012 2479 2497 2450 2466 0 +11.18(+0.46%)
Sep 10, 2012 2488 2502 2444 2455 0 -35.01(-1.41%)
Sep 07, 2012 2481 2509 2457 2490 0 +55.23(+2.27%)
Sep 06, 2012 2432 2456 2401 2435 0 +40.79(+1.70%)
Sep 05, 2012 2394 2414 2344 2394 0 -7.29(-0.30%)
Sep 04, 2012 2369 2416 2339 2401 0 +55.87(+2.38%)
Aug 31, 2012 2345 2345 2345 0 +121.90(+5.48%)
Aug 30, 2012 2250 2266 2211 2223 0 -31.43(-1.39%)
Aug 29, 2012 2276 2291 2235 2255 0 -29.22(-1.28%)
Aug 27, 2012 2314 2325 2273 2284 0 -25.73(-1.11%)
Aug 24, 2012 2299 2329 2273 2310 0 +8.34(+0.36%)
Aug 23, 2012 2336 2357 2280 2301 0 -2.43(-0.11%)
Aug 22, 2012 2261 2308 2216 2304 0 +50.39(+2.24%)
Aug 21, 2012 2234 2309 2226 2253 0 +62.40(+2.85%)
Aug 20, 2012 2150 2213 2136 2191 0 +41.56(+1.93%)
Aug 17, 2012 2150 2166 2126 2149 0 +8.05(+0.38%)
Aug 16, 2012 2074 2154 2068 2141 0 +77.36(+3.75%)
Aug 15, 2012 2043 2071 2026 2064 0 +18.39(+0.90%)
Aug 14, 2012 2060 2087 2039 2046 0 -20.84(-1.01%)
Aug 13, 2012 2072 2105 2051 2066 0 -9.51(-0.46%)
Aug 11, 2012 2068 2096 2051 2076 0 +0.00(+0.00%)
Aug 10, 2012 2068 2096 2051 2076 0 +5.04(+0.24%)
Aug 09, 2012 2037 2084 2020 2071 0 +43.76(+2.16%)
Aug 08, 2012 1990 2082 1981 2027 0 +47.96(+2.42%)
Aug 07, 2012 1984 2001 1956 1979 0 +20.60(+1.05%)
Aug 06, 2012 1905 1986 1904 1959 0 +66.90(+3.54%)
Aug 03, 2012 1890 1917 1870 1892 0 +35.26(+1.90%)
Aug 02, 2012 1849 1904 1838 1856 0 -2.33(-0.13%)
Aug 01, 2012 1870 1899 1807 1859 0 -32.79(-1.73%)
Jul 31, 2012 1926 1948 1881 1892 0 -21.12(-1.10%)
Jul 30, 2012 1879 1924 1868 1913 0 +32.76(+1.74%)
Jul 27, 2012 1871 1896 1841 1880 0 +19.21(+1.03%)
Jul 26, 2012 1840 1875 1820 1861 0 -23.43(-1.24%)
Jul 25, 2012 1835 1909 1822 1884 0 +139.70(+8.01%)
Jul 24, 2012 1762 1778 1725 1744 0 -6.80(-0.39%)
Jul 23, 2012 1770 1779 1738 1751 0 -56.15(-3.11%)
Jul 20, 2012 1783 1822 1778 1807 0 +6.49(+0.36%)
Jul 19, 2012 1794 1825 1786 1801 0 +23.22(+1.31%)
Jul 18, 2012 1765 1807 1759 1778 0 -8.45(-0.47%)
Jul 17, 2012 1790 1809 1745 1786 0 -7.17(-0.40%)
Jul 16, 2012 1789 1813 1765 1793 0 +7.64(+0.43%)
Jul 14, 2012 1793 1810 1770 1786 0 +0.00(+0.00%)
Jul 13, 2012 1793 1810 1770 1786 0 +7.42(+0.42%)
Jul 12, 2012 1738 1796 1715 1778 0 +3.59(+0.20%)
Jul 11, 2012 1779 1789 1743 1775 0 -12.40(-0.69%)
Jul 10, 2012 1880 1907 1771 1787 0 -82.68(-4.42%)
Jul 09, 2012 1892 1912 1844 1870 0 -30.73(-1.62%)
Jul 06, 2012 1912 1936 1879 1900 0 -47.73(-2.45%)
Jul 05, 2012 1954 1995 1930 1948 0 -28.97(-1.47%)
Jul 03, 2012 1977 1977 1977 0 +94.37(+5.01%)
Jul 02, 2012 1885 1911 1855 1883 0 -5.99(-0.32%)
Jun 30, 2012 1892 1906 1844 1889 0 -0.69(-0.04%)
Jun 29, 2012 1892 1906 1844 1890 0 +83.39(+4.62%)
Jun 28, 2012 1835 1850 1774 1806 0 -50.84(-2.74%)
Jun 27, 2012 1851 1874 1817 1857 0 +10.09(+0.55%)
Jun 26, 2012 1862 1888 1822 1847 0 -25.88(-1.38%)
Jun 25, 2012 1839 1888 1820 1873 0 +7.15(+0.38%)
Jun 22, 2012 1887 1900 1827 1866 0 -24.80(-1.31%)
Jun 21, 2012 1979 1984 1887 1890 0 -137.07(-6.76%)
Jun 20, 2012 2021 2086 1984 2027 0 -13.13(-0.64%)
Jun 19, 2012 2038 2060 2007 2041 0 +14.45(+0.71%)
Jun 18, 2012 1965 2044 1944 2026 0 +40.79(+2.05%)
Jun 15, 2012 2006 2017 1961 1985 0 -17.78(-0.89%)
Jun 14, 2012 1987 2014 1943 2003 0 +22.95(+1.16%)
Jun 13, 2012 2009 2027 1968 1980 0 -18.28(-0.91%)
Jun 12, 2012 1957 2005 1945 1998 0 +64.50(+3.34%)
Jun 11, 2012 1996 2003 1926 1934 0 -41.90(-2.12%)
Jun 08, 2012 1928 1992 1902 1976 0 +21.85(+1.12%)
Jun 07, 2012 2033 2041 1931 1954 0 -56.82(-2.83%)
Jun 06, 2012 2013 2045 1965 2011 0 +48.91(+2.49%)
Jun 05, 2012 1927 1969 1916 1962 0 +34.62(+1.80%)
Jun 04, 2012 1914 1932 1853 1927 0 +29.59(+1.56%)
Jun 02, 2012 1828 1914 1817 1898 0 +0.00(+0.00%)
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.