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 (%)
Nov 30, 2016 1620 1629 1575 1600 0 -36.01(-2.20%)
Nov 29, 2016 1587 1649 1578 1636 0 +4.32(+0.26%)
Nov 28, 2016 1602 1639 1572 1631 0 +56.00(+3.55%)
Nov 25, 2016 1589 1604 1558 1575 0 -10.36(-0.65%)
Nov 23, 2016 1586 1586 1586 1586 0 -87.28(-5.22%)
Nov 22, 2016 1643 1680 1610 1673 0 +42.68(+2.62%)
Nov 21, 2016 1624 1652 1601 1630 0 +29.30(+1.83%)
Nov 18, 2016 1602 1636 1568 1601 0 -20.24(-1.25%)
Nov 17, 2016 1683 1711 1592 1621 0 -50.36(-3.01%)
Nov 16, 2016 1680 1697 1625 1672 0 -10.02(-0.60%)
Nov 15, 2016 1568 1693 1552 1682 0 +130.28(+8.40%)
Nov 14, 2016 1500 1587 1460 1551 0 +21.91(+1.43%)
Nov 11, 2016 1710 1731 1516 1530 0 -169.65(-9.98%)
Nov 10, 2016 1937 1947 1690 1699 0 -255.87(-13.09%)
Nov 09, 2016 2015 2039 1904 1955 0 +45.76(+2.40%)
Nov 08, 2016 1882 1963 1853 1909 0 +35.33(+1.89%)
Nov 07, 2016 1850 1888 1814 1874 0 -25.05(-1.32%)
Nov 04, 2016 1923 1946 1860 1899 0 -28.41(-1.47%)
Nov 03, 2016 1871 1940 1867 1927 0 +37.99(+2.01%)
Nov 02, 2016 1960 1993 1870 1889 0 -27.72(-1.45%)
Nov 01, 2016 1926 1966 1903 1917 0 +44.92(+2.40%)
Oct 31, 2016 1826 1877 1804 1872 0 +53.28(+2.93%)
Oct 28, 2016 1807 1853 1784 1819 0 +2.96(+0.16%)
Oct 27, 2016 1860 1873 1794 1816 0 -37.13(-2.00%)
Oct 26, 2016 1889 1904 1832 1853 0 -43.90(-2.31%)
Oct 25, 2016 1881 1925 1861 1897 0 +36.96(+1.99%)
Oct 24, 2016 1923 1933 1832 1860 0 -44.50(-2.34%)
Oct 21, 2016 1915 1926 1888 1905 0 -3.97(-0.21%)
Oct 20, 2016 1906 1920 1873 1908 0 +0.51(+0.03%)
Oct 19, 2016 1910 1936 1872 1908 0 +33.54(+1.79%)
Oct 18, 2016 1843 1884 1807 1874 0 +75.15(+4.18%)
Oct 17, 2016 1767 1809 1761 1799 0 +41.81(+2.38%)
Oct 14, 2016 1757 1805 1746 1757 0 -21.22(-1.19%)
Oct 13, 2016 1764 1821 1745 1779 0 +6.64(+0.37%)
Oct 12, 2016 1747 1792 1728 1772 0 +37.69(+2.17%)
Oct 11, 2016 1750 1778 1722 1734 0 -36.21(-2.05%)
Oct 10, 2016 1774 1797 1757 1771 0 +19.61(+1.12%)
Oct 07, 2016 1759 1766 1738 1751 0 +0.56(+0.03%)
Oct 06, 2016 1733 1782 1712 1750 0 -37.48(-2.10%)
Oct 05, 2016 1831 1837 1741 1788 0 -11.58(-0.64%)
Oct 04, 2016 1934 1938 1788 1799 0 -273.34(-13.19%)
Sep 26, 2016 2124 2135 2071 2073 0 -31.56(-1.50%)
Sep 23, 2016 2160 2174 2086 2104 0 -67.21(-3.09%)
Sep 22, 2016 2216 2243 2144 2172 0 -11.98(-0.55%)
Sep 21, 2016 2074 2190 2062 2184 0 +153.83(+7.58%)
Sep 20, 2016 2028 2042 1997 2030 0 +4.94(+0.24%)
Sep 19, 2016 2031 2053 2010 2025 0 +26.18(+1.31%)
Sep 16, 2016 2010 2050 1971 1999 0 -38.92(-1.91%)
Sep 15, 2016 2015 2074 1979 2038 0 +18.05(+0.89%)
Sep 14, 2016 2034 2076 1996 2019 0 +9.03(+0.45%)
Sep 13, 2016 2094 2103 1982 2010 0 -111.22(-5.24%)
Sep 12, 2016 2011 2138 1996 2122 0 +58.00(+2.81%)
Sep 09, 2016 2180 2186 2046 2064 0 -148.25(-6.70%)
Sep 08, 2016 2240 2265 2194 2212 0 -29.70(-1.32%)
Sep 07, 2016 2221 2250 2169 2242 0 +21.11(+0.95%)
Sep 06, 2016 2166 2226 2126 2221 0 +113.45(+5.38%)
Sep 02, 2016 2107 2107 2107 2107 0 +96.07(+4.78%)
Sep 01, 2016 1927 2024 1908 2011 0 +69.34(+3.57%)
Aug 31, 2016 1939 1968 1902 1942 0 -23.30(-1.19%)
Aug 30, 2016 2043 2062 1938 1965 0 -95.76(-4.65%)
Aug 29, 2016 2013 2086 2003 2061 0 +24.48(+1.20%)
Aug 26, 2016 2080 2133 2001 2036 0 -8.31(-0.41%)
Aug 25, 2016 1988 2082 1957 2045 0 +40.94(+2.04%)
Aug 24, 2016 2162 2167 1988 2004 0 -194.38(-8.84%)
Aug 23, 2016 2262 2276 2192 2198 0 -45.75(-2.04%)
Aug 22, 2016 2225 2256 2190 2244 0 -38.94(-1.71%)
Aug 19, 2016 2326 2349 2274 2283 0 -94.55(-3.98%)
Aug 18, 2016 2360 2390 2330 2377 0 +34.54(+1.47%)
Aug 17, 2016 2353 2369 2273 2343 0 -40.32(-1.69%)
Aug 16, 2016 2380 2403 2351 2383 0 +14.65(+0.62%)
Aug 15, 2016 2358 2395 2341 2368 0 +17.21(+0.73%)
Aug 12, 2016 2388 2408 2328 2351 0 -0.80(-0.03%)
Aug 11, 2016 2331 2410 2310 2352 0 +30.34(+1.31%)
Aug 10, 2016 2342 2370 2297 2322 0 +40.23(+1.76%)
Aug 09, 2016 2253 2297 2250 2281 0 +41.38(+1.85%)
Aug 08, 2016 2205 2272 2200 2240 0 +38.86(+1.77%)
Aug 05, 2016 2177 2213 2155 2201 0 -37.46(-1.67%)
Aug 04, 2016 2232 2254 2217 2239 0 +17.07(+0.77%)
Aug 03, 2016 2236 2242 2175 2222 0 -24.92(-1.11%)
Aug 02, 2016 2244 2285 2219 2246 0 +27.49(+1.24%)
Aug 01, 2016 2182 2227 2158 2219 0 +52.33(+2.42%)
Jul 29, 2016 2132 2186 2111 2167 0 +61.91(+2.94%)
Jul 28, 2016 2100 2126 2056 2105 0 +15.73(+0.75%)
Jul 27, 2016 2027 2105 1982 2089 0 +84.41(+4.21%)
Jul 26, 2016 1980 2019 1956 2005 0 +43.34(+2.21%)
Jul 25, 2016 2001 2004 1916 1961 0 -68.97(-3.40%)
Jul 22, 2016 2010 2038 1996 2030 0 -1.39(-0.07%)
Jul 21, 2016 1975 2042 1960 2032 0 +61.75(+3.13%)
Jul 20, 2016 2014 2026 1955 1970 0 -99.25(-4.80%)
Jul 19, 2016 2076 2097 2053 2069 0 -18.25(-0.87%)
Jul 18, 2016 2054 2092 2045 2087 0 +17.39(+0.84%)
Jul 15, 2016 2061 2099 2051 2070 0 -19.32(-0.92%)
Jul 14, 2016 2025 2099 2001 2089 0 +6.64(+0.32%)
Jul 13, 2016 2037 2102 2025 2083 0 +80.62(+4.03%)
Jul 12, 2016 2071 2075 1991 2002 0 -71.19(-3.43%)
Jul 11, 2016 2020 2085 2012 2073 0 +38.35(+1.88%)
Jul 08, 2016 2035 2044 1950 2035 0 +82.30(+4.21%)
Jul 07, 2016 1974 1980 1916 1953 0 -38.93(-1.95%)
Jul 06, 2016 1991 1991 1991 1991 0 +59.23(+3.07%)
Jul 05, 2016 1954 1971 1886 1932 0 +6.44(+0.33%)
Jul 01, 2016 1926 1926 1926 1926 0 +106.68(+5.86%)
Jun 30, 2016 1793 1827 1759 1819 0 +52.50(+2.97%)
Jun 29, 2016 1732 1794 1721 1767 0 +74.39(+4.40%)
Jun 28, 2016 1664 1730 1652 1692 0 +3.96(+0.23%)
Jun 27, 2016 1689 1724 1637 1688 0 +16.98(+1.02%)
Jun 24, 2016 1719 1726 1645 1671 0 +32.70(+2.00%)
Jun 23, 2016 1625 1659 1615 1639 0 +5.62(+0.34%)
Jun 22, 2016 1634 1646 1602 1633 0 +3.01(+0.18%)
Jun 21, 2016 1633 1652 1611 1630 0 -32.33(-1.94%)
Jun 20, 2016 1596 1672 1587 1662 0 +23.41(+1.43%)
Jun 17, 2016 1648 1680 1614 1639 0 +15.17(+0.93%)
Jun 16, 2016 1708 1713 1605 1624 0 -35.95(-2.17%)
Jun 15, 2016 1594 1680 1586 1660 0 +62.49(+3.91%)
Jun 14, 2016 1653 1663 1562 1597 0 -54.58(-3.30%)
Jun 13, 2016 1693 1703 1628 1652 0 -2.95(-0.18%)
Jun 10, 2016 1689 1719 1641 1655 0 -21.02(-1.25%)
Jun 09, 2016 1664 1696 1650 1676 0 +13.76(+0.83%)
Jun 08, 2016 1695 1726 1654 1662 0 +47.01(+2.91%)
Jun 07, 2016 1594 1640 1587 1615 0 -6.82(-0.42%)
Jun 06, 2016 1611 1632 1575 1622 0 +16.48(+1.03%)
Jun 03, 2016 1542 1613 1537 1605 0 +138.55(+9.45%)
Jun 02, 2016 1458 1485 1437 1467 0 +9.38(+0.64%)
Jun 01, 2016 1465 1481 1428 1457 0 -6.16(-0.42%)
May 31, 2016 1418 1488 1406 1464 0 +39.34(+2.76%)
May 27, 2016 1424 1424 1424 1424 0 -56.80(-3.84%)
May 26, 2016 1515 1533 1465 1481 0 -1.41(-0.10%)
May 25, 2016 1431 1492 1402 1482 0 +44.41(+3.09%)
May 24, 2016 1496 1505 1435 1438 0 -81.82(-5.38%)
May 23, 2016 1493 1548 1479 1520 0 -4.07(-0.27%)
May 20, 2016 1527 1540 1477 1524 0 +11.66(+0.77%)
May 19, 2016 1444 1532 1428 1512 0 +20.90(+1.40%)
May 18, 2016 1586 1616 1484 1491 0 -133.74(-8.23%)
May 17, 2016 1576 1650 1553 1625 0 +54.13(+3.45%)
May 16, 2016 1587 1611 1554 1571 0 +20.40(+1.32%)
May 13, 2016 1529 1579 1515 1551 0 +24.03(+1.57%)
May 12, 2016 1544 1572 1497 1527 0 +0.72(+0.05%)
May 11, 2016 1511 1545 1469 1526 0 +50.37(+3.41%)
May 10, 2016 1442 1486 1419 1475 0 +34.82(+2.42%)
May 09, 2016 1497 1500 1426 1441 0 -104.96(-6.79%)
May 06, 2016 1520 1565 1511 1546 0 +52.74(+3.53%)
May 05, 2016 1493 1523 1460 1493 0 +31.93(+2.19%)
May 04, 2016 1494 1544 1442 1461 0 -62.38(-4.10%)
May 03, 2016 1572 1590 1498 1523 0 -50.74(-3.22%)
May 02, 2016 1639 1643 1551 1574 0 -51.22(-3.15%)
Apr 29, 2016 1578 1635 1573 1625 0 +77.44(+5.00%)
Apr 28, 2016 1492 1567 1478 1548 0 +72.14(+4.89%)
Apr 27, 2016 1482 1492 1432 1476 0 +8.85(+0.60%)
Apr 26, 2016 1439 1470 1418 1467 0 +40.76(+2.86%)
Apr 25, 2016 1436 1451 1411 1426 0 -6.88(-0.48%)
Apr 22, 2016 1480 1508 1415 1433 0 -43.27(-2.93%)
Apr 21, 2016 1502 1523 1448 1476 0 +21.59(+1.48%)
Apr 20, 2016 1464 1521 1433 1455 0 +8.99(+0.62%)
Apr 19, 2016 1377 1457 1371 1446 0 +137.71(+10.53%)
Apr 18, 2016 1310 1325 1287 1308 0 +1.37(+0.10%)
Apr 15, 2016 1275 1315 1259 1307 0 +35.55(+2.80%)
Apr 14, 2016 1311 1320 1245 1271 0 -45.64(-3.47%)
Apr 13, 2016 1324 1352 1306 1317 0 -20.10(-1.50%)
Apr 12, 2016 1319 1351 1295 1337 0 +35.89(+2.76%)
Apr 11, 2016 1263 1313 1261 1301 0 +67.28(+5.45%)
Apr 08, 2016 1218 1248 1211 1234 0 +24.05(+1.99%)
Apr 07, 2016 1213 1228 1195 1210 0 +17.17(+1.44%)
Apr 06, 2016 1172 1200 1161 1192 0 +6.01(+0.51%)
Apr 05, 2016 1169 1195 1151 1186 0 +36.29(+3.16%)
Apr 04, 2016 1194 1199 1145 1150 0 -44.26(-3.71%)
Apr 01, 2016 1164 1198 1143 1194 0 -1.65(-0.14%)
Mar 31, 2016 1231 1244 1191 1196 0 -52.04(-4.17%)
Mar 30, 2016 1259 1278 1231 1248 0 -13.64(-1.08%)
Mar 29, 2016 1211 1270 1195 1262 0 +52.94(+4.38%)
Mar 28, 2016 1216 1226 1186 1209 0 -5.07(-0.42%)
Mar 24, 2016 1214 1214 1214 1214 0 +15.79(+1.32%)
Mar 23, 2016 1215 1247 1179 1198 0 -61.50(-4.88%)
Mar 22, 2016 1281 1295 1240 1259 0 -4.88(-0.39%)
Mar 21, 2016 1248 1284 1235 1264 0 +10.91(+0.87%)
Mar 18, 2016 1251 1292 1239 1253 0 +9.34(+0.75%)
Mar 17, 2016 1275 1305 1231 1244 0 -7.92(-0.63%)
Mar 16, 2016 1170 1258 1147 1252 0 +71.59(+6.06%)
Mar 15, 2016 1172 1189 1142 1180 0 -1.46(-0.12%)
Mar 14, 2016 1219 1230 1172 1182 0 -15.41(-1.29%)
Mar 11, 2016 1219 1234 1187 1197 0 -14.37(-1.19%)
Mar 10, 2016 1180 1230 1170 1212 0 +48.17(+4.14%)
Mar 09, 2016 1125 1176 1113 1163 0 +8.62(+0.75%)
Mar 08, 2016 1210 1220 1141 1155 0 -42.16(-3.52%)
Mar 07, 2016 1183 1232 1170 1197 0 +29.41(+2.52%)
Mar 04, 2016 1160 1235 1149 1168 0 +22.81(+1.99%)
Mar 03, 2016 1098 1159 1095 1145 0 +47.91(+4.37%)
Mar 02, 2016 1070 1105 1059 1097 0 +31.18(+2.93%)
Mar 01, 2016 1110 1116 1051 1066 0 -37.70(-3.42%)
Feb 29, 2016 1086 1114 1081 1103 0 +21.46(+1.98%)
Feb 26, 2016 1084 1116 1066 1082 0 -27.29(-2.46%)
Feb 25, 2016 1091 1118 1079 1109 0 +8.59(+0.78%)
Feb 24, 2016 1123 1137 1086 1101 0 +8.34(+0.76%)
Feb 23, 2016 1101 1122 1076 1092 0 +1.82(+0.17%)
Feb 22, 2016 1067 1108 1056 1090 0 +2.18(+0.20%)
Feb 19, 2016 1105 1132 1083 1088 0 -21.02(-1.89%)
Feb 18, 2016 1035 1122 1031 1109 0 +60.01(+5.72%)
Feb 17, 2016 1037 1068 1020 1049 0 +24.75(+2.42%)
Feb 16, 2016 1027 1062 1005 1025 0 -40.83(-3.83%)
Feb 12, 2016 1065 1065 1065 1065 0 +27.32(+2.63%)
Feb 11, 2016 1045 1066 1009 1038 0 +55.15(+5.61%)
Feb 10, 2016 981.31 991.75 971.77 982.94 0 -2.23(-0.23%)
Feb 09, 2016 1034 1043 969.01 985.17 0 -40.45(-3.94%)
Feb 08, 2016 1021 1054 1014 1026 0 +36.93(+3.74%)
Feb 05, 2016 913.46 992.18 900.27 988.69 0 +57.37(+6.16%)
Feb 04, 2016 919.96 957.70 915.69 931.32 0 +39.54(+4.43%)
Feb 03, 2016 838.05 896.37 834.68 891.77 0 +65.42(+7.92%)
Feb 02, 2016 841.82 850.74 814.42 826.35 0 -21.15(-2.50%)
Feb 01, 2016 828.88 852.88 822.44 847.50 0 +26.21(+3.19%)
Jan 29, 2016 778.25 826.07 772.38 821.29 0 +41.00(+5.25%)
Jan 28, 2016 780.63 798.64 759.31 780.30 0 -14.84(-1.87%)
Jan 27, 2016 781.24 803.50 769.97 795.14 0 +8.55(+1.09%)
Jan 26, 2016 758.43 794.07 753.40 786.59 0 +41.69(+5.60%)
Jan 25, 2016 751.35 766.88 735.37 744.90 0 +6.84(+0.93%)
Jan 22, 2016 725.06 759.71 717.22 738.06 0 +6.81(+0.93%)
Jan 21, 2016 719.35 738.36 700.60 731.25 0 +2.44(+0.33%)
Jan 20, 2016 724.35 738.22 695.44 728.81 0 +4.74(+0.66%)
Jan 19, 2016 781.06 782.78 716.78 724.07 0 -48.61(-6.29%)
Jan 15, 2016 772.67 772.67 772.67 772.67 0 -3.21(-0.41%)
Jan 14, 2016 779.88 796.56 758.58 775.88 0 -15.97(-2.02%)
Jan 13, 2016 788.87 811.83 774.34 791.86 0 +7.22(+0.92%)
Jan 12, 2016 817.35 821.00 760.88 784.64 0 -40.91(-4.96%)
Jan 11, 2016 889.88 893.14 813.42 825.55 0 -59.73(-6.75%)
Jan 08, 2016 885.05 906.98 871.73 885.28 0 -16.20(-1.80%)
Jan 07, 2016 870.86 914.03 859.16 901.49 0 +39.73(+4.61%)
Jan 06, 2016 863.62 872.69 852.43 861.75 0 +4.15(+0.48%)
Jan 05, 2016 876.15 878.46 845.92 857.60 0 -13.88(-1.59%)
Jan 04, 2016 881.58 894.74 854.20 871.48 0 +8.11(+0.94%)
Dec 31, 2015 863.37 863.37 863.37 863.37 0 +6.00(+0.70%)
Dec 30, 2015 856.10 867.72 850.13 857.37 0 -13.64(-1.57%)
Dec 29, 2015 875.94 880.52 859.53 871.01 0 +5.41(+0.62%)
Dec 28, 2015 887.71 888.81 858.17 865.61 0 -32.36(-3.60%)
Dec 24, 2015 897.97 897.97 897.97 897.97 0 +14.00(+1.58%)
Dec 23, 2015 873.70 898.10 871.37 883.97 0 +13.09(+1.50%)
Dec 22, 2015 864.09 883.21 860.00 870.88 0 +5.01(+0.58%)
Dec 21, 2015 870.86 882.84 856.64 865.87 0 +10.46(+1.22%)
Dec 18, 2015 843.48 871.58 837.96 855.41 0 +23.34(+2.80%)
Dec 17, 2015 863.10 868.50 829.24 832.07 0 -61.76(-6.91%)
Dec 16, 2015 881.70 900.96 860.32 893.84 0 +30.90(+3.58%)
Dec 15, 2015 873.95 881.33 853.08 862.93 0 -4.25(-0.49%)
Dec 14, 2015 898.38 912.07 858.59 867.18 0 -46.75(-5.12%)
Dec 11, 2015 893.44 928.82 887.24 913.93 0 +6.97(+0.77%)
Dec 10, 2015 908.30 924.99 902.37 906.96 0 -6.85(-0.75%)
Dec 09, 2015 926.97 944.18 901.90 913.82 0 +7.86(+0.87%)
Dec 08, 2015 912.59 920.30 893.52 905.96 0 -10.63(-1.16%)
Dec 07, 2015 951.71 958.89 906.87 916.59 0 -50.64(-5.24%)
Dec 04, 2015 937.21 974.24 934.95 967.23 0 +40.60(+4.38%)
Dec 03, 2015 928.49 944.78 915.57 926.63 0 +6.10(+0.66%)
Dec 02, 2015 917.85 934.51 900.93 920.53 0 -12.69(-1.36%)
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.