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 28, 2018 1588 1593 1582 1583 0 -3.73(-0.24%)
Feb 27, 2018 1594 1596 1583 1587 0 -9.03(-0.57%)
Feb 26, 2018 1599 1604 1592 1596 0 +3.36(+0.21%)
Feb 23, 2018 1589 1597 1588 1593 0 +1.58(+0.10%)
Feb 22, 2018 1592 1596 1583 1591 0 +5.86(+0.37%)
Feb 21, 2018 1592 1605 1584 1585 0 -9.65(-0.61%)
Feb 20, 2018 1602 1607 1592 1595 0 -13.08(-0.81%)
Feb 16, 2018 1608 1608 1608 1608 0 -5.50(-0.34%)
Feb 15, 2018 1615 1621 1606 1614 0 -4.34(-0.27%)
Feb 14, 2018 1597 1622 1595 1618 0 +19.44(+1.22%)
Feb 13, 2018 1595 1601 1589 1598 0 +5.25(+0.33%)
Feb 12, 2018 1574 1598 1572 1593 0 +20.99(+1.34%)
Feb 09, 2018 1582 1583 1560 1572 0 -9.37(-0.59%)
Feb 08, 2018 1584 1592 1579 1582 0 -2.41(-0.15%)
Feb 07, 2018 1598 1602 1582 1584 0 -6.97(-0.44%)
Feb 06, 2018 1593 1602 1589 1591 0 -8.97(-0.56%)
Feb 05, 2018 1591 1605 1587 1600 0 +10.17(+0.64%)
Feb 02, 2018 1601 1604 1589 1590 0 -17.64(-1.10%)
Feb 01, 2018 1607 1612 1601 1607 0 -2.12(-0.13%)
Jan 31, 2018 1608 1613 1595 1610 0 +6.85(+0.43%)
Jan 30, 2018 1609 1615 1597 1603 0 -3.68(-0.23%)
Jan 29, 2018 1626 1629 1605 1606 0 -22.78(-1.40%)
Jan 26, 2018 1631 1638 1624 1629 0 -0.48(-0.03%)
Jan 25, 2018 1653 1654 1627 1630 0 -18.77(-1.14%)
Jan 24, 2018 1647 1657 1643 1648 0 +12.56(+0.77%)
Jan 23, 2018 1626 1638 1617 1636 0 +6.86(+0.42%)
Jan 22, 2018 1634 1636 1627 1629 0 -2.62(-0.16%)
Jan 19, 2018 1630 1637 1628 1632 0 +4.27(+0.26%)
Jan 18, 2018 1645 1647 1626 1627 0 -15.61(-0.95%)
Jan 17, 2018 1646 1652 1640 1643 0 -5.13(-0.31%)
Jan 16, 2018 1648 1656 1639 1648 0 +6.00(+0.37%)
Jan 12, 2018 1642 1642 1642 1642 0 +5.70(+0.35%)
Jan 11, 2018 1631 1646 1625 1636 0 +8.01(+0.49%)
Jan 10, 2018 1622 1630 1619 1628 0 +13.48(+0.83%)
Jan 09, 2018 1611 1618 1605 1615 0 -1.07(-0.07%)
Jan 08, 2018 1617 1628 1611 1616 0 +0.39(+0.02%)
Jan 05, 2018 1619 1623 1612 1616 0 -5.87(-0.36%)
Jan 04, 2018 1615 1622 1609 1621 0 +5.54(+0.34%)
Jan 03, 2018 1628 1630 1609 1616 0 -11.77(-0.72%)
Jan 02, 2018 1618 1628 1613 1628 0 +16.62(+1.03%)
Dec 29, 2017 1611 1611 1611 1611 0 -4.25(-0.26%)
Dec 28, 2017 1616 1618 1609 1615 0 +1.20(+0.07%)
Dec 27, 2017 1620 1620 1612 1614 0 -6.74(-0.42%)
Dec 26, 2017 1618 1624 1614 1621 0 +4.85(+0.30%)
Dec 22, 2017 1611 1619 1606 1616 0 +4.91(+0.30%)
Dec 21, 2017 1616 1617 1606 1611 0 -3.91(-0.24%)
Dec 20, 2017 1608 1618 1602 1615 0 +9.63(+0.60%)
Dec 19, 2017 1604 1613 1597 1605 0 +1.33(+0.08%)
Dec 18, 2017 1604 1607 1599 1604 0 +4.60(+0.29%)
Dec 15, 2017 1599 1603 1590 1599 0 +3.53(+0.22%)
Dec 14, 2017 1595 1601 1588 1596 0 -1.32(-0.08%)
Dec 13, 2017 1576 1603 1576 1597 0 +21.58(+1.37%)
Dec 12, 2017 1577 1579 1572 1576 0 -1.66(-0.11%)
Dec 11, 2017 1573 1585 1570 1577 0 +6.08(+0.39%)
Dec 08, 2017 1567 1580 1566 1571 0 +5.07(+0.32%)
Dec 07, 2017 1562 1571 1559 1566 0 -3.43(-0.22%)
Dec 06, 2017 1571 1577 1568 1570 0 -5.00(-0.32%)
Dec 05, 2017 1579 1581 1572 1575 0 -6.81(-0.43%)
Dec 04, 2017 1580 1589 1577 1581 0 -0.88(-0.06%)
Dec 01, 2017 1586 1592 1582 1582 0 -3.24(-0.20%)
Nov 30, 2017 1587 1591 1581 1585 0 +1.23(+0.08%)
Nov 29, 2017 1587 1590 1581 1584 0 -5.77(-0.36%)
Nov 28, 2017 1592 1594 1586 1590 0 -2.34(-0.15%)
Nov 27, 2017 1594 1597 1587 1592 0 -1.12(-0.07%)
Nov 24, 2017 1598 1603 1591 1593 0 -4.16(-0.26%)
Nov 22, 2017 1600 1604 1593 1598 0 +4.50(+0.28%)
Nov 21, 2017 1589 1597 1587 1593 0 +4.10(+0.26%)
Nov 20, 2017 1592 1598 1585 1589 0 -4.95(-0.31%)
Nov 17, 2017 1591 1599 1586 1594 0 +5.22(+0.33%)
Nov 16, 2017 1594 1594 1585 1589 0 -0.92(-0.06%)
Nov 15, 2017 1581 1593 1576 1590 0 +10.71(+0.68%)
Nov 14, 2017 1584 1591 1571 1579 0 -6.99(-0.44%)
Nov 13, 2017 1593 1596 1580 1586 0 -5.09(-0.32%)
Nov 10, 2017 1605 1608 1588 1591 0 -12.88(-0.80%)
Nov 09, 2017 1628 1632 1590 1604 0 -27.57(-1.69%)
Nov 08, 2017 1638 1642 1627 1632 0 +4.03(+0.25%)
Nov 07, 2017 1632 1637 1623 1627 0 -2.26(-0.14%)
Nov 06, 2017 1624 1633 1623 1630 0 +6.91(+0.43%)
Nov 03, 2017 1632 1636 1621 1623 0 -9.09(-0.56%)
Nov 02, 2017 1634 1642 1630 1632 0 +0.09(+0.01%)
Nov 01, 2017 1638 1643 1629 1632 0 -1.86(-0.11%)
Oct 31, 2017 1642 1642 1631 1634 0 -8.98(-0.55%)
Oct 30, 2017 1637 1648 1636 1643 0 +5.31(+0.32%)
Oct 27, 2017 1635 1643 1630 1637 0 +1.20(+0.07%)
Oct 26, 2017 1653 1655 1635 1636 0 -17.57(-1.06%)
Oct 25, 2017 1652 1657 1649 1654 0 +0.12(+0.01%)
Oct 24, 2017 1654 1659 1651 1654 0 -2.63(-0.16%)
Oct 23, 2017 1653 1661 1651 1656 0 -0.56(-0.03%)
Oct 20, 2017 1657 1663 1652 1657 0 -1.91(-0.12%)
Oct 19, 2017 1659 1663 1654 1659 0 +2.58(+0.16%)
Oct 18, 2017 1657 1660 1652 1656 0 -2.37(-0.14%)
Oct 17, 2017 1662 1666 1655 1659 0 -7.09(-0.43%)
Oct 16, 2017 1676 1676 1663 1666 0 -7.48(-0.45%)
Oct 13, 2017 1676 1678 1668 1673 0 -0.12(-0.01%)
Oct 12, 2017 1677 1679 1669 1673 0 -3.52(-0.21%)
Oct 11, 2017 1677 1680 1662 1677 0 +1.75(+0.10%)
Oct 10, 2017 1692 1693 1671 1675 0 -15.09(-0.89%)
Oct 09, 2017 1686 1693 1681 1690 0 +8.88(+0.53%)
Oct 06, 2017 1666 1682 1662 1681 0 +14.23(+0.85%)
Oct 05, 2017 1673 1676 1665 1667 0 -6.58(-0.39%)
Oct 04, 2017 1671 1680 1668 1674 0 +4.53(+0.27%)
Oct 03, 2017 1667 1672 1665 1669 0 +5.51(+0.33%)
Oct 02, 2017 1657 1667 1656 1663 0 +3.65(+0.22%)
Sep 29, 2017 1663 1665 1658 1660 0 -1.12(-0.07%)
Sep 28, 2017 1662 1666 1659 1661 0 -2.47(-0.15%)
Sep 27, 2017 1660 1669 1657 1663 0 -0.77(-0.05%)
Sep 26, 2017 1670 1679 1664 1664 0 -13.13(-0.78%)
Sep 25, 2017 1672 1681 1668 1677 0 +4.34(+0.26%)
Sep 22, 2017 1669 1676 1667 1673 0 +6.84(+0.41%)
Sep 21, 2017 1660 1675 1657 1666 0 -1.57(-0.09%)
Sep 20, 2017 1677 1687 1662 1668 0 -7.87(-0.47%)
Sep 19, 2017 1670 1679 1668 1676 0 +6.65(+0.40%)
Sep 18, 2017 1671 1675 1666 1669 0 -7.49(-0.45%)
Sep 15, 2017 1680 1682 1674 1676 0 -4.22(-0.25%)
Sep 14, 2017 1679 1685 1674 1681 0 -1.05(-0.06%)
Sep 13, 2017 1692 1694 1680 1682 0 -12.66(-0.75%)
Sep 12, 2017 1682 1698 1681 1694 0 +9.63(+0.57%)
Sep 11, 2017 1688 1697 1684 1685 0 -13.89(-0.82%)
Sep 08, 2017 1710 1711 1693 1699 0 -11.70(-0.68%)
Sep 07, 2017 1713 1717 1705 1710 0 +3.89(+0.23%)
Sep 06, 2017 1710 1720 1700 1706 0 -7.37(-0.43%)
Sep 05, 2017 1707 1716 1703 1714 0 +13.61(+0.80%)
Sep 01, 2017 1700 1703 1692 1700 0 +2.64(+0.16%)
Aug 31, 2017 1688 1701 1686 1698 0 +11.68(+0.69%)
Aug 30, 2017 1691 1695 1683 1686 0 -8.62(-0.51%)
Aug 29, 2017 1706 1709 1689 1694 0 -4.17(-0.25%)
Aug 28, 2017 1680 1700 1677 1699 0 +23.56(+1.41%)
Aug 25, 2017 1681 1683 1673 1675 0 -3.67(-0.22%)
Aug 24, 2017 1671 1682 1669 1679 0 +6.01(+0.36%)
Aug 23, 2017 1673 1675 1666 1673 0 +1.93(+0.12%)
Aug 22, 2017 1671 1677 1667 1671 0 -3.68(-0.22%)
Aug 21, 2017 1670 1677 1667 1675 0 +7.26(+0.44%)
Aug 18, 2017 1677 1680 1664 1667 0 -3.27(-0.20%)
Aug 17, 2017 1674 1679 1668 1671 0 -1.16(-0.07%)
Aug 16, 2017 1663 1675 1657 1672 0 +9.96(+0.60%)
Aug 15, 2017 1662 1669 1657 1662 0 -7.93(-0.47%)
Aug 14, 2017 1668 1677 1661 1670 0 -2.58(-0.15%)
Aug 11, 2017 1675 1679 1665 1672 0 -1.68(-0.10%)
Aug 10, 2017 1666 1688 1657 1674 0 +22.72(+1.38%)
Aug 09, 2017 1651 1658 1645 1651 0 +9.31(+0.57%)
Aug 08, 2017 1645 1650 1637 1642 0 -0.60(-0.04%)
Aug 07, 2017 1650 1652 1642 1642 0 -7.75(-0.47%)
Aug 04, 2017 1661 1663 1647 1650 0 -15.98(-0.96%)
Aug 03, 2017 1678 1680 1656 1666 0 -17.21(-1.02%)
Aug 02, 2017 1689 1697 1683 1683 0 -10.43(-0.62%)
Aug 01, 2017 1691 1703 1685 1694 0 +0.35(+0.02%)
Jul 31, 2017 1691 1700 1686 1694 0 +1.05(+0.06%)
Jul 28, 2017 1684 1696 1682 1692 0 +13.86(+0.83%)
Jul 27, 2017 1701 1702 1675 1679 0 -18.57(-1.09%)
Jul 26, 2017 1672 1702 1669 1697 0 +22.76(+1.36%)
Jul 25, 2017 1682 1687 1671 1674 0 -3.96(-0.24%)
Jul 24, 2017 1694 1694 1676 1678 0 -13.96(-0.82%)
Jul 21, 2017 1694 1697 1685 1692 0 +4.92(+0.29%)
Jul 20, 2017 1684 1691 1678 1687 0 +3.50(+0.21%)
Jul 19, 2017 1682 1689 1680 1684 0 +1.95(+0.12%)
Jul 18, 2017 1688 1691 1679 1682 0 -0.54(-0.03%)
Jul 17, 2017 1677 1688 1673 1682 0 +13.58(+0.81%)
Jul 14, 2017 1666 1675 1660 1669 0 +19.08(+1.16%)
Jul 13, 2017 1667 1669 1647 1650 0 -17.37(-1.04%)
Jul 12, 2017 1676 1682 1664 1667 0 -0.82(-0.05%)
Jul 11, 2017 1663 1669 1650 1668 0 +2.93(+0.18%)
Jul 10, 2017 1638 1667 1631 1665 0 +22.31(+1.36%)
Jul 07, 2017 1646 1655 1636 1643 0 -10.36(-0.63%)
Jul 06, 2017 1657 1661 1650 1653 0 -4.68(-0.28%)
Jul 05, 2017 1653 1660 1646 1658 0 +4.53(+0.27%)
Jul 03, 2017 1666 1668 1652 1653 0 -24.86(-1.48%)
Jun 30, 2017 1676 1685 1672 1678 0 -1.84(-0.11%)
Jun 29, 2017 1691 1696 1674 1680 0 -18.23(-1.07%)
Jun 28, 2017 1691 1701 1684 1698 0 +11.97(+0.71%)
Jun 27, 2017 1698 1700 1683 1686 0 -6.22(-0.37%)
Jun 26, 2017 1685 1697 1678 1692 0 -1.01(-0.06%)
Jun 23, 2017 1693 1700 1685 1693 0 +6.98(+0.41%)
Jun 22, 2017 1677 1689 1672 1686 0 +18.06(+1.08%)
Jun 21, 2017 1660 1673 1657 1668 0 +8.49(+0.51%)
Jun 20, 2017 1662 1666 1654 1660 0 -2.65(-0.16%)
Jun 19, 2017 1654 1671 1651 1663 0 +5.56(+0.34%)
Jun 16, 2017 1659 1665 1649 1657 0 -0.56(-0.03%)
Jun 15, 2017 1658 1674 1651 1658 0 -9.16(-0.55%)
Jun 14, 2017 1709 1712 1661 1667 0 -29.35(-1.73%)
Jun 13, 2017 1688 1701 1682 1696 0 +6.13(+0.36%)
Jun 12, 2017 1710 1719 1683 1690 0 -15.32(-0.90%)
Jun 09, 2017 1712 1719 1702 1705 0 -18.15(-1.05%)
Jun 08, 2017 1714 1728 1704 1723 0 +3.73(+0.22%)
Jun 07, 2017 1718 1728 1708 1720 0 -5.33(-0.31%)
Jun 06, 2017 1712 1727 1708 1725 0 +24.30(+1.43%)
Jun 05, 2017 1703 1707 1690 1701 0 -0.19(-0.01%)
Jun 02, 2017 1707 1713 1697 1701 0 +1.58(+0.09%)
Jun 01, 2017 1691 1703 1685 1699 0 +0.53(+0.03%)
May 31, 2017 1702 1707 1687 1699 0 -2.85(-0.17%)
May 30, 2017 1708 1713 1701 1702 0 -12.52(-0.73%)
May 26, 2017 1717 1723 1712 1714 0 +6.17(+0.36%)
May 25, 2017 1702 1714 1696 1708 0 +0.03(+0.00%)
May 24, 2017 1701 1712 1688 1708 0 +5.27(+0.31%)
May 23, 2017 1731 1736 1698 1703 0 -26.39(-1.53%)
May 22, 2017 1720 1739 1716 1729 0 +16.90(+0.99%)
May 19, 2017 1717 1724 1705 1712 0 +3.52(+0.21%)
May 18, 2017 1731 1734 1699 1709 0 -34.45(-1.98%)
May 17, 2017 1750 1759 1737 1743 0 +13.93(+0.81%)
May 16, 2017 1721 1733 1719 1729 0 +11.58(+0.67%)
May 15, 2017 1735 1740 1688 1718 0 +17.26(+1.02%)
May 12, 2017 1664 1705 1660 1700 0 +51.19(+3.10%)
May 11, 2017 1606 1653 1597 1649 0 +50.69(+3.17%)
May 10, 2017 1594 1623 1579 1598 0 +21.43(+1.36%)
May 09, 2017 1578 1606 1549 1577 0 -18.67(-1.17%)
May 08, 2017 1591 1604 1564 1596 0 +7.90(+0.50%)
May 05, 2017 1553 1606 1546 1588 0 +43.33(+2.81%)
May 04, 2017 1579 1584 1528 1545 0 -57.16(-3.57%)
May 03, 2017 1612 1644 1588 1602 0 -15.82(-0.98%)
May 02, 2017 1600 1631 1595 1617 0 +10.09(+0.63%)
May 01, 2017 1635 1650 1593 1607 0 -39.34(-2.39%)
Apr 28, 2017 1634 1661 1622 1647 0 +18.40(+1.13%)
Apr 27, 2017 1661 1665 1612 1628 0 -40.22(-2.41%)
Apr 26, 2017 1632 1677 1612 1669 0 +26.31(+1.60%)
Apr 25, 2017 1694 1704 1605 1642 0 -69.85(-4.08%)
Apr 24, 2017 1699 1734 1690 1712 0 -14.14(-0.82%)
Apr 21, 2017 1742 1748 1714 1726 0 -9.14(-0.53%)
Apr 20, 2017 1726 1759 1712 1735 0 +3.21(+0.19%)
Apr 19, 2017 1774 1780 1706 1732 0 -63.40(-3.53%)
Apr 18, 2017 1791 1802 1759 1796 0 -5.46(-0.30%)
Apr 17, 2017 1814 1836 1785 1801 0 -9.57(-0.53%)
Apr 13, 2017 1811 1846 1785 1811 0 +17.51(+0.98%)
Apr 12, 2017 1789 1802 1761 1793 0 +7.07(+0.40%)
Apr 11, 2017 1757 1809 1741 1786 0 +51.89(+2.99%)
Apr 10, 2017 1723 1747 1698 1734 0 +0.16(+0.01%)
Apr 07, 2017 1783 1789 1714 1734 0 -19.15(-1.09%)
Apr 06, 2017 1742 1761 1730 1753 0 +7.00(+0.40%)
Apr 05, 2017 1725 1765 1714 1746 0 -4.92(-0.28%)
Apr 04, 2017 1746 1760 1731 1751 0 +17.60(+1.02%)
Apr 03, 2017 1697 1738 1693 1733 0 +31.10(+1.83%)
Mar 31, 2017 1669 1726 1656 1702 0 +29.61(+1.77%)
Mar 30, 2017 1674 1692 1661 1673 0 -15.69(-0.93%)
Mar 29, 2017 1690 1709 1673 1688 0 -6.12(-0.36%)
Mar 28, 2017 1722 1736 1676 1695 0 -27.53(-1.60%)
Mar 27, 2017 1721 1736 1685 1722 0 +40.93(+2.43%)
Mar 24, 2017 1687 1710 1671 1681 0 -13.51(-0.80%)
Mar 23, 2017 1741 1753 1659 1695 0 -43.37(-2.50%)
Mar 22, 2017 1685 1768 1662 1738 0 +63.12(+3.77%)
Mar 21, 2017 1671 1699 1654 1675 0 +12.52(+0.75%)
Mar 20, 2017 1649 1669 1630 1662 0 +18.50(+1.13%)
Mar 17, 2017 1668 1692 1629 1644 0 -22.59(-1.36%)
Mar 16, 2017 1711 1718 1651 1666 0 -2.51(-0.15%)
Mar 15, 2017 1578 1680 1561 1669 0 +108.29(+6.94%)
Mar 14, 2017 1609 1628 1551 1561 0 -55.98(-3.46%)
Mar 13, 2017 1603 1628 1585 1617 0 +27.17(+1.71%)
Mar 10, 2017 1557 1599 1538 1590 0 +46.35(+3.00%)
Mar 09, 2017 1557 1581 1536 1543 0 -14.81(-0.95%)
Mar 08, 2017 1556 1583 1546 1558 0 -24.15(-1.53%)
Mar 07, 2017 1572 1598 1552 1582 0 -8.82(-0.55%)
Mar 06, 2017 1622 1627 1570 1591 0 -42.74(-2.62%)
Mar 03, 2017 1607 1649 1582 1634 0 +21.19(+1.31%)
Mar 02, 2017 1675 1693 1603 1612 0 -98.28(-5.74%)
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.