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, 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%)
Dec 01, 2015 910.37 937.55 900.60 933.22 0 +30.11(+3.33%)
Nov 30, 2015 881.66 913.71 879.59 903.11 0 +27.31(+3.12%)
Nov 27, 2015 870.41 891.88 865.91 875.80 0 -12.20(-1.37%)
Nov 25, 2015 888.00 888.00 888.00 888.00 0 +2.21(+0.25%)
Nov 24, 2015 879.28 897.60 866.69 885.79 0 +22.01(+2.55%)
Nov 23, 2015 863.78 879.60 863.71 863.78 0 -2.22(-0.26%)
Nov 20, 2015 901.11 910.32 860.79 866.01 0 -30.60(-3.41%)
Nov 19, 2015 886.40 907.00 876.49 896.61 0 +19.46(+2.22%)
Nov 18, 2015 842.09 881.22 835.89 877.15 0 +37.59(+4.48%)
Nov 17, 2015 875.69 879.00 828.73 839.56 0 -41.86(-4.75%)
Nov 16, 2015 873.89 893.40 867.76 881.42 0 +12.03(+1.38%)
Nov 13, 2015 860.65 878.66 852.65 869.39 0 +5.67(+0.66%)
Nov 12, 2015 856.81 887.73 848.32 863.73 0 +0.66(+0.08%)
Nov 11, 2015 872.04 877.46 848.58 863.06 0 -6.78(-0.78%)
Nov 10, 2015 877.27 890.85 864.71 869.84 0 -21.66(-2.43%)
Nov 09, 2015 881.71 895.88 857.85 891.51 0 +11.84(+1.35%)
Nov 06, 2015 891.34 900.36 866.65 879.67 0 -37.69(-4.11%)
Nov 05, 2015 966.13 968.04 899.41 917.35 0 -42.81(-4.46%)
Nov 04, 2015 979.78 1015 947.08 960.16 0 -8.28(-0.86%)
Nov 03, 2015 958.02 978.40 944.25 968.44 0 -2.12(-0.22%)
Nov 02, 2015 954.00 985.05 933.80 970.57 0 +8.37(+0.87%)
Oct 30, 2015 975.43 990.09 959.40 962.20 0 -13.89(-1.42%)
Oct 29, 2015 1017 1030 964.50 976.09 0 -56.48(-5.47%)
Oct 28, 2015 1050 1093 1011 1033 0 +2.49(+0.24%)
Oct 27, 2015 1016 1045 1004 1030 0 +8.04(+0.79%)
Oct 26, 2015 1040 1047 1013 1022 0 -14.28(-1.38%)
Oct 23, 2015 1014 1046 998.42 1036 0 +31.52(+3.14%)
Oct 22, 2015 981.89 1019 979.11 1005 0 +20.71(+2.10%)
Oct 21, 2015 1010 1012 971.79 984.09 0 -35.22(-3.46%)
Oct 20, 2015 992.92 1032 989.45 1019 0 +33.48(+3.40%)
Oct 19, 2015 1026 1043 980.47 985.83 0 -57.56(-5.52%)
Oct 16, 2015 1069 1086 1039 1043 0 -36.25(-3.36%)
Oct 15, 2015 1052 1087 1035 1080 0 +13.90(+1.30%)
Oct 14, 2015 1010 1072 1007 1066 0 +76.82(+7.77%)
Oct 13, 2015 993.97 1015 972.24 988.92 0 -8.11(-0.81%)
Oct 12, 2015 1053 1055 986.45 997.03 0 -36.40(-3.52%)
Oct 09, 2015 1038 1049 1007 1033 0 +32.28(+3.22%)
Oct 08, 2015 997.82 1046 983.21 1001 0 -23.68(-2.31%)
Oct 07, 2015 1029 1041 986.48 1025 0 +1.31(+0.13%)
Oct 06, 2015 989.99 1041 981.45 1024 0 +54.18(+5.59%)
Oct 05, 2015 922.69 980.85 916.27 969.34 0 +55.21(+6.04%)
Oct 02, 2015 858.00 916.54 849.31 914.13 0 +82.76(+9.96%)
Oct 01, 2015 872.77 884.72 824.77 831.36 0 -30.58(-3.55%)
Sep 30, 2015 839.70 868.52 833.04 861.95 0 +15.60(+1.84%)
Sep 29, 2015 851.80 872.83 838.40 846.35 0 +1.69(+0.20%)
Sep 28, 2015 869.70 872.13 840.55 844.66 0 -47.94(-5.37%)
Sep 25, 2015 887.68 907.15 879.32 892.60 0 -8.70(-0.97%)
Sep 24, 2015 853.00 905.44 847.06 901.30 0 +63.95(+7.64%)
Sep 23, 2015 865.73 871.27 833.84 837.35 0 -16.10(-1.89%)
Sep 22, 2015 868.61 877.65 847.34 853.45 0 -35.79(-4.02%)
Sep 21, 2015 899.27 913.09 881.19 889.24 0 -18.65(-2.05%)
Sep 18, 2015 924.64 936.99 889.69 907.89 0 +4.40(+0.49%)
Sep 17, 2015 877.65 918.08 864.48 903.49 0 +16.81(+1.90%)
Sep 16, 2015 845.60 893.48 842.04 886.68 0 +59.82(+7.23%)
Sep 15, 2015 818.55 850.85 812.35 826.87 0 +11.40(+1.40%)
Sep 14, 2015 822.95 833.80 798.80 815.47 0 -18.59(-2.23%)
Sep 11, 2015 808.95 838.86 787.52 834.06 0 +17.04(+2.09%)
Sep 10, 2015 834.04 850.78 811.31 817.02 0 -3.79(-0.46%)
Sep 09, 2015 840.83 857.99 815.06 820.81 0 -29.03(-3.42%)
Sep 08, 2015 843.31 867.50 832.70 849.84 0 +15.44(+1.85%)
Sep 04, 2015 834.41 834.41 834.41 834.41 0 -7.81(-0.93%)
Sep 03, 2015 839.45 891.57 835.04 842.21 0 -11.99(-1.40%)
Sep 02, 2015 868.40 876.38 827.85 854.21 0 -11.46(-1.32%)
Sep 01, 2015 891.31 912.78 861.26 865.66 0 -23.68(-2.66%)
Aug 31, 2015 884.72 894.83 846.98 889.34 0 -5.27(-0.59%)
Aug 28, 2015 852.16 908.04 850.70 894.61 0 +42.54(+4.99%)
Aug 27, 2015 818.70 870.74 809.98 852.08 0 +36.30(+4.45%)
Aug 26, 2015 844.28 847.02 799.00 815.78 0 -36.90(-4.33%)
Aug 25, 2015 903.49 907.99 839.42 852.68 0 -26.19(-2.98%)
Aug 24, 2015 918.99 961.41 865.77 878.87 0 -79.67(-8.31%)
Aug 21, 2015 977.86 1006 949.97 958.54 0 -32.29(-3.26%)
Aug 20, 2015 1005 1020 985.45 990.83 0 +9.03(+0.92%)
Aug 19, 2015 969.14 996.32 962.40 981.80 0 +22.07(+2.30%)
Aug 18, 2015 964.93 973.53 940.13 959.73 0 -24.95(-2.53%)
Aug 17, 2015 973.29 993.94 960.32 984.68 0 +27.94(+2.92%)
Aug 14, 2015 976.98 987.92 943.45 956.74 0 -5.80(-0.60%)
Aug 13, 2015 978.63 989.93 947.32 962.54 0 -36.59(-3.66%)
Aug 12, 2015 957.25 1003 953.30 999.13 0 +65.84(+7.05%)
Aug 11, 2015 934.59 947.19 904.24 933.29 0 +2.97(+0.32%)
Aug 10, 2015 877.48 932.40 861.96 930.32 0 +61.87(+7.12%)
Aug 07, 2015 874.92 908.04 861.81 868.46 0 -0.84(-0.10%)
Aug 06, 2015 849.90 887.25 839.19 869.30 0 +22.61(+2.67%)
Aug 05, 2015 888.41 897.56 845.25 846.69 0 -33.35(-3.79%)
Aug 04, 2015 884.89 899.02 870.79 880.04 0 +6.57(+0.75%)
Aug 03, 2015 898.07 903.96 867.92 873.46 0 -29.74(-3.29%)
Jul 31, 2015 918.27 927.72 896.27 903.21 0 +3.01(+0.33%)
Jul 30, 2015 901.75 915.67 879.26 900.20 0 -11.68(-1.28%)
Jul 29, 2015 897.26 928.01 886.14 911.88 0 +12.37(+1.38%)
Jul 28, 2015 885.67 912.63 875.95 899.51 0 +23.99(+2.74%)
Jul 27, 2015 893.30 921.58 866.90 875.52 0 -23.97(-2.66%)
Jul 24, 2015 852.84 906.59 833.68 899.49 0 +34.28(+3.96%)
Jul 23, 2015 913.44 918.68 857.58 865.21 0 -38.87(-4.30%)
Jul 22, 2015 879.75 916.62 866.09 904.08 0 +4.46(+0.50%)
Jul 21, 2015 897.86 924.96 876.88 899.61 0 +21.27(+2.42%)
Jul 20, 2015 929.67 947.23 872.06 878.34 0 -85.66(-8.89%)
Jul 17, 2015 990.31 994.60 952.58 964.00 0 -34.86(-3.49%)
Jul 16, 2015 1007 1015 987.15 998.86 0 -12.08(-1.19%)
Jul 15, 2015 1033 1035 1004 1011 0 -31.33(-3.01%)
Jul 14, 2015 1062 1071 1040 1042 0 -20.95(-1.97%)
Jul 13, 2015 1037 1071 1025 1063 0 +17.32(+1.66%)
Jul 10, 2015 1058 1061 1032 1046 0 -7.80(-0.74%)
Jul 09, 2015 1072 1081 1042 1054 0 -3.55(-0.34%)
Jul 08, 2015 1072 1089 1045 1057 0 -7.77(-0.73%)
Jul 07, 2015 1131 1136 1043 1065 0 -113.52(-9.63%)
Jul 06, 2015 1157 1197 1149 1179 0 +12.41(+1.06%)
Jul 02, 2015 1166 1166 1166 1166 0 +32.76(+2.89%)
Jul 01, 2015 1168 1170 1130 1133 0 -38.23(-3.26%)
Jun 30, 2015 1179 1191 1159 1172 0 -13.56(-1.14%)
Jun 29, 2015 1203 1212 1181 1185 0 -18.98(-1.58%)
Jun 26, 2015 1211 1215 1194 1204 0 -9.55(-0.79%)
Jun 25, 2015 1226 1230 1205 1214 0 -8.98(-0.73%)
Jun 24, 2015 1228 1251 1217 1223 0 -11.12(-0.90%)
Jun 23, 2015 1228 1249 1225 1234 0 -4.65(-0.38%)
Jun 22, 2015 1240 1259 1225 1238 0 -12.20(-0.98%)
Jun 19, 2015 1283 1297 1238 1251 0 -43.04(-3.33%)
Jun 18, 2015 1289 1309 1275 1294 0 +25.85(+2.04%)
Jun 17, 2015 1241 1270 1232 1268 0 +25.28(+2.03%)
Jun 16, 2015 1255 1258 1236 1243 0 -22.29(-1.76%)
Jun 15, 2015 1237 1280 1228 1265 0 +28.73(+2.32%)
Jun 12, 2015 1245 1253 1230 1236 0 -14.51(-1.16%)
Jun 11, 2015 1259 1262 1239 1251 0 -12.72(-1.01%)
Jun 10, 2015 1257 1271 1244 1263 0 +27.54(+2.23%)
Jun 09, 2015 1254 1269 1234 1236 0 -17.39(-1.39%)
Jun 08, 2015 1258 1259 1227 1253 0 -0.42(-0.03%)
Jun 05, 2015 1249 1272 1240 1254 0 -12.36(-0.98%)
Jun 04, 2015 1268 1274 1249 1266 0 -11.94(-0.93%)
Jun 03, 2015 1284 1298 1267 1278 0 -16.82(-1.30%)
Jun 02, 2015 1285 1308 1281 1295 0 +15.68(+1.23%)
Jun 01, 2015 1289 1303 1273 1279 0 +0.09(+0.01%)
May 29, 2015 1272 1290 1261 1279 0 +9.48(+0.75%)
May 28, 2015 1252 1274 1238 1269 0 +15.68(+1.25%)
May 27, 2015 1257 1262 1239 1254 0 -3.23(-0.26%)
May 26, 2015 1280 1285 1245 1257 0 -46.81(-3.59%)
May 22, 2015 1304 1304 1304 1304 0 -15.14(-1.15%)
May 21, 2015 1318 1329 1309 1319 0 -4.24(-0.32%)
May 20, 2015 1326 1343 1316 1323 0 +1.29(+0.10%)
May 19, 2015 1347 1355 1316 1322 0 -44.18(-3.23%)
May 18, 2015 1375 1388 1361 1366 0 -0.82(-0.06%)
May 15, 2015 1360 1382 1349 1367 0 -239.46(-14.91%)
May 14, 2015 1624 1648 1592 1606 0 +232.88(+16.96%)
May 13, 2015 1356 1390 1346 1374 0 +48.30(+3.64%)
May 12, 2015 1325 1339 1311 1325 0 +12.79(+0.97%)
May 11, 2015 1301 1334 1297 1312 0 +13.75(+1.06%)
May 08, 2015 1300 1322 1285 1299 0 +0.41(+0.03%)
May 07, 2015 1267 1303 1255 1298 0 +16.26(+1.27%)
May 06, 2015 1308 1313 1265 1282 0 -18.65(-1.43%)
May 05, 2015 1343 1350 1286 1301 0 -24.12(-1.82%)
May 04, 2015 1339 1356 1319 1325 0 +10.72(+0.82%)
May 01, 2015 1285 1324 1281 1314 0 +18.97(+1.46%)
Apr 30, 2015 1318 1322 1286 1295 0 -50.18(-3.73%)
Apr 29, 2015 1345 1372 1330 1345 0 +3.22(+0.24%)
Apr 28, 2015 1308 1353 1301 1342 0 +43.23(+3.33%)
Apr 27, 2015 1272 1325 1266 1299 0 +42.90(+3.42%)
Apr 24, 2015 1266 1284 1244 1256 0 -16.95(-1.33%)
Apr 23, 2015 1249 1280 1238 1273 0 +27.90(+2.24%)
Apr 22, 2015 1270 1277 1238 1245 0 -33.20(-2.60%)
Apr 21, 2015 1280 1295 1261 1278 0 -1.39(-0.11%)
Apr 20, 2015 1267 1285 1249 1280 0 +4.88(+0.38%)
Apr 17, 2015 1279 1306 1266 1275 0 +3.81(+0.30%)
Apr 16, 2015 1302 1307 1265 1271 0 -18.93(-1.47%)
Apr 15, 2015 1261 1294 1256 1290 0 +35.31(+2.81%)
Apr 14, 2015 1264 1278 1245 1254 0 -2.57(-0.20%)
Apr 13, 2015 1283 1288 1252 1257 0 -28.82(-2.24%)
Apr 10, 2015 1272 1296 1266 1286 0 +33.78(+2.70%)
Apr 09, 2015 1245 1268 1237 1252 0 -6.14(-0.49%)
Apr 08, 2015 1282 1288 1248 1258 0 -17.65(-1.38%)
Apr 07, 2015 1284 1301 1270 1276 0 -17.24(-1.33%)
Apr 06, 2015 1298 1311 1278 1293 0 +37.41(+2.98%)
Apr 02, 2015 1256 1256 1256 1256 0 -34.16(-2.65%)
Apr 01, 2015 1241 1305 1238 1290 0 +58.34(+4.74%)
Mar 31, 2015 1245 1251 1213 1232 0 -15.96(-1.28%)
Mar 30, 2015 1261 1267 1235 1247 0 -31.61(-2.47%)
Mar 27, 2015 1288 1299 1250 1279 0 -8.00(-0.62%)
Mar 26, 2015 1336 1347 1274 1287 0 -27.73(-2.11%)
Mar 25, 2015 1342 1351 1314 1315 0 -17.76(-1.33%)
Mar 24, 2015 1339 1346 1315 1333 0 -3.61(-0.27%)
Mar 23, 2015 1328 1345 1302 1336 0 +19.18(+1.46%)
Mar 20, 2015 1292 1330 1285 1317 0 +44.10(+3.46%)
Mar 19, 2015 1245 1286 1229 1273 0 +21.17(+1.69%)
Mar 18, 2015 1195 1261 1188 1252 0 +48.92(+4.07%)
Mar 17, 2015 1204 1228 1188 1203 0 -19.55(-1.60%)
Mar 16, 2015 1233 1242 1197 1222 0 -2.52(-0.21%)
Mar 13, 2015 1216 1233 1187 1225 0 +14.15(+1.17%)
Mar 12, 2015 1223 1234 1196 1211 0 -0.78(-0.06%)
Mar 11, 2015 1175 1218 1156 1212 0 +33.95(+2.88%)
Mar 10, 2015 1198 1218 1164 1178 0 -23.35(-1.94%)
Mar 09, 2015 1234 1241 1190 1201 0 -30.91(-2.51%)
Mar 06, 2015 1260 1273 1224 1232 0 -59.93(-4.64%)
Mar 05, 2015 1309 1319 1286 1292 0 -13.85(-1.06%)
Mar 04, 2015 1306 1319 1293 1306 0 -10.72(-0.81%)
Mar 03, 2015 1319 1321 1308 1316 0 -60.11(-4.37%)
Mar 02, 2015 1395 1405 1366 1376 0 -18.99(-1.36%)
Feb 27, 2015 1396 1413 1384 1395 0 +9.79(+0.71%)
Feb 26, 2015 1395 1411 1379 1386 0 -4.90(-0.35%)
Feb 25, 2015 1384 1404 1375 1391 0 +21.06(+1.54%)
Feb 24, 2015 1360 1390 1354 1369 0 -4.03(-0.29%)
Feb 23, 2015 1381 1393 1355 1374 0 -20.40(-1.46%)
Feb 20, 2015 1423 1450 1390 1394 0 -31.31(-2.20%)
Feb 19, 2015 1469 1476 1413 1425 0 -40.51(-2.76%)
Feb 18, 2015 1434 1471 1410 1466 0 +35.58(+2.49%)
Feb 17, 2015 1461 1480 1425 1430 0 -69.76(-4.65%)
Feb 13, 2015 1500 1500 1500 1500 0 +22.48(+1.52%)
Feb 12, 2015 1470 1492 1455 1477 0 +27.17(+1.87%)
Feb 11, 2015 1463 1473 1430 1450 0 -11.00(-0.75%)
Feb 10, 2015 1463 1475 1437 1461 0 -19.76(-1.33%)
Feb 09, 2015 1482 1497 1467 1481 0 +15.93(+1.09%)
Feb 06, 2015 1482 1513 1451 1465 0 -65.83(-4.30%)
Feb 05, 2015 1506 1534 1493 1531 0 +13.10(+0.86%)
Feb 04, 2015 1497 1533 1477 1518 0 +32.98(+2.22%)
Feb 03, 2015 1510 1521 1463 1485 0 -35.22(-2.32%)
Feb 02, 2015 1484 1536 1477 1520 0 +14.00(+0.93%)
Jan 30, 2015 1454 1522 1446 1506 0 +53.99(+3.72%)
Jan 29, 2015 1445 1479 1421 1452 0 -45.60(-3.04%)
Jan 28, 2015 1561 1572 1480 1498 0 -80.02(-5.07%)
Jan 27, 2015 1543 1586 1536 1578 0 +40.64(+2.64%)
Jan 26, 2015 1480 1542 1462 1537 0 +26.28(+1.74%)
Jan 23, 2015 1535 1548 1495 1511 0 -39.23(-2.53%)
Jan 22, 2015 1547 1585 1542 1550 0 +8.45(+0.55%)
Jan 21, 2015 1546 1550 1506 1542 0 -12.81(-0.82%)
Jan 20, 2015 1536 1575 1528 1554 0 +41.98(+2.78%)
Jan 16, 2015 1491 1534 1481 1512 0 +38.94(+2.64%)
Jan 15, 2015 1473 1500 1466 1473 0 +36.79(+2.56%)
Jan 14, 2015 1468 1485 1409 1437 0 -21.82(-1.50%)
Jan 13, 2015 1458 1458 1458 1458 0 -26.86(-1.81%)
Jan 12, 2015 1424 1501 1416 1485 0 +67.75(+4.78%)
Jan 09, 2015 1383 1425 1380 1418 0 +45.66(+3.33%)
Jan 08, 2015 1400 1429 1361 1372 0 -23.74(-1.70%)
Jan 07, 2015 1398 1437 1375 1396 0 -29.30(-2.06%)
Jan 06, 2015 1379 1438 1370 1425 0 +53.70(+3.92%)
Jan 05, 2015 1365 1379 1324 1371 0 +23.42(+1.74%)
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.