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 (%)
Feb 29, 2012 2905 2937 2719 2757 0 -125.77(-4.36%)
Feb 28, 2012 2810 2889 2786 2883 0 +110.62(+3.99%)
Feb 27, 2012 2780 2817 2738 2772 0 -21.18(-0.76%)
Feb 24, 2012 2827 2844 2769 2794 0 -35.22(-1.25%)
Feb 23, 2012 2815 2865 2781 2829 0 +48.65(+1.75%)
Feb 22, 2012 2711 2805 2697 2780 0 +61.31(+2.26%)
Feb 21, 2012 2661 2735 2649 2719 0 +97.18(+3.71%)
Feb 17, 2012 2622 2622 2622 0 -15.01(-0.57%)
Feb 16, 2012 2539 2653 2534 2637 0 +60.71(+2.36%)
Feb 15, 2012 2598 2631 2557 2576 0 +4.13(+0.16%)
Feb 14, 2012 2591 2612 2534 2572 0 -29.52(-1.13%)
Feb 13, 2012 2622 2630 2577 2601 0 -0.80(-0.03%)
Feb 10, 2012 2577 2616 2538 2602 0 -20.32(-0.77%)
Feb 09, 2012 2672 2695 2608 2622 0 -15.95(-0.60%)
Feb 08, 2012 2663 2699 2619 2638 0 -15.21(-0.57%)
Feb 07, 2012 2644 2699 2606 2654 0 +3.45(+0.13%)
Feb 06, 2012 2628 2670 2607 2650 0 -11.60(-0.44%)
Feb 03, 2012 2667 2694 2607 2662 0 -35.04(-1.30%)
Feb 02, 2012 2681 2738 2661 2697 0 +32.57(+1.22%)
Feb 01, 2012 2663 2691 2623 2664 0 +47.64(+1.82%)
Jan 31, 2012 2684 2714 2582 2617 0 -8.25(-0.31%)
Jan 30, 2012 2604 2651 2574 2625 0 -19.05(-0.72%)
Jan 27, 2012 2560 2661 2549 2644 0 +89.82(+3.52%)
Jan 26, 2012 2597 2653 2536 2554 0 +2.79(+0.11%)
Jan 25, 2012 2368 2565 2336 2551 0 +168.06(+7.05%)
Jan 24, 2012 2418 2426 2367 2383 0 -47.89(-1.97%)
Jan 23, 2012 2408 2477 2381 2431 0 +28.48(+1.19%)
Jan 20, 2012 2346 2427 2332 2403 0 +45.17(+1.92%)
Jan 19, 2012 2397 2416 2326 2357 0 -30.77(-1.29%)
Jan 18, 2012 2359 2407 2346 2388 0 +26.31(+1.11%)
Jan 17, 2012 2424 2435 2343 2362 0 +6.21(+0.26%)
Jan 13, 2012 2356 2356 2356 0 -27.75(-1.16%)
Jan 12, 2012 2402 2437 2359 2383 0 +19.93(+0.84%)
Jan 11, 2012 2371 2402 2306 2364 0 -34.85(-1.45%)
Jan 10, 2012 2408 2436 2388 2398 0 +67.66(+2.90%)
Jan 09, 2012 2328 2366 2309 2331 0 +7.62(+0.33%)
Jan 06, 2012 2370 2383 2311 2323 0 -31.60(-1.34%)
Jan 05, 2012 2322 2387 2280 2355 0 +10.26(+0.44%)
Jan 04, 2012 2330 2389 2312 2344 0 +124.22(+5.59%)
Dec 30, 2011 2214 2242 2191 2220 0 +41.43(+1.90%)
Dec 29, 2011 2079 2182 2055 2179 0 +66.21(+3.13%)
Dec 28, 2011 2220 2231 2101 2113 0 -106.58(-4.80%)
Dec 27, 2011 2247 2260 2207 2219 0 -52.79(-2.32%)
Dec 23, 2011 2272 2272 2272 0 -8.73(-0.38%)
Dec 21, 2011 2292 2315 2248 2281 0 -15.72(-0.68%)
Dec 20, 2011 2222 2307 2214 2296 0 +124.59(+5.74%)
Dec 19, 2011 2242 2258 2162 2172 0 -80.09(-3.56%)
Dec 16, 2011 2227 2272 2199 2252 0 +62.64(+2.86%)
Dec 15, 2011 2276 2286 2171 2189 0 -61.69(-2.74%)
Dec 14, 2011 2319 2333 2207 2251 0 -138.91(-5.81%)
Dec 13, 2011 2470 2537 2363 2390 0 -81.60(-3.30%)
Dec 12, 2011 2489 2498 2418 2471 0 -101.76(-3.95%)
Dec 09, 2011 2552 2601 2538 2573 0 +47.60(+1.88%)
Dec 08, 2011 2547 2569 2491 2526 0 -46.86(-1.82%)
Dec 07, 2011 2575 2590 2531 2572 0 -5.50(-0.21%)
Dec 06, 2011 2477 2608 2459 2578 0 +72.15(+2.88%)
Dec 05, 2011 2536 2601 2486 2506 0 -21.47(-0.85%)
Dec 02, 2011 2642 2650 2513 2527 0 -68.84(-2.65%)
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.