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 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%)
Dec 01, 2011 2608 2639 2544 2596 0 -0.55(-0.02%)
Nov 30, 2011 2512 2601 2497 2597 0 +183.19(+7.59%)
Nov 29, 2011 2459 2502 2394 2413 0 -40.16(-1.64%)
Nov 28, 2011 2450 2493 2427 2454 0 +106.13(+4.52%)
Nov 25, 2011 2331 2400 2324 2348 0 -14.10(-0.60%)
Nov 23, 2011 2362 2362 2362 0 -97.90(-3.98%)
Nov 22, 2011 2427 2488 2392 2460 0 +54.01(+2.25%)
Nov 21, 2011 2406 2425 2332 2406 0 -68.89(-2.78%)
Nov 18, 2011 2499 2543 2445 2474 0 -2.87(-0.12%)
Nov 17, 2011 2611 2621 2459 2477 0 -157.82(-5.99%)
Nov 16, 2011 2650 2706 2626 2635 0 -54.10(-2.01%)
Nov 15, 2011 2697 2737 2643 2689 0 -9.08(-0.34%)
Nov 14, 2011 2738 2764 2664 2698 0 -57.03(-2.07%)
Nov 11, 2011 2681 2780 2667 2755 0 +102.42(+3.86%)
Nov 10, 2011 2689 2730 2564 2653 0 -52.65(-1.95%)
Nov 09, 2011 2755 2854 2688 2706 0 -146.77(-5.15%)
Nov 08, 2011 2905 2924 2838 2852 0 -37.04(-1.28%)
Nov 07, 2011 2837 2907 2824 2889 0 +95.47(+3.42%)
Nov 04, 2011 2761 2814 2700 2794 0 +5.15(+0.18%)
Nov 03, 2011 2750 2794 2682 2789 0 +101.50(+3.78%)
Nov 02, 2011 2675 2750 2630 2687 0 +66.47(+2.54%)
Nov 01, 2011 2534 2665 2485 2621 0 -50.34(-1.88%)
Oct 31, 2011 2732 2745 2648 2671 0 -111.03(-3.99%)
Oct 28, 2011 2713 2828 2701 2782 0 +64.79(+2.38%)
Oct 27, 2011 2659 2758 2627 2717 0 +121.03(+4.66%)
Oct 26, 2011 2571 2644 2489 2596 0 +64.23(+2.54%)
Oct 25, 2011 2470 2590 2403 2532 0 +62.45(+2.53%)
Oct 24, 2011 2364 2486 2359 2470 0 +126.22(+5.39%)
Oct 21, 2011 2346 2369 2307 2343 0 +55.04(+2.41%)
Oct 20, 2011 2261 2329 2212 2288 0 -0.53(-0.02%)
Oct 19, 2011 2446 2453 2276 2289 0 -166.28(-6.77%)
Oct 18, 2011 2397 2483 2302 2455 0 +7.93(+0.32%)
Oct 17, 2011 2523 2533 2424 2447 0 -85.17(-3.36%)
Oct 14, 2011 2521 2543 2468 2532 0 +75.61(+3.08%)
Oct 13, 2011 2512 2519 2400 2457 0 -90.04(-3.54%)
Oct 12, 2011 2527 2578 2490 2547 0 +64.02(+2.58%)
Oct 11, 2011 2425 2494 2394 2483 0 +37.53(+1.53%)
Oct 10, 2011 2427 2465 2396 2445 0 +93.17(+3.96%)
Oct 07, 2011 2463 2480 2300 2352 0 -80.75(-3.32%)
Oct 06, 2011 2408 2444 2358 2433 0 +120.72(+5.22%)
Oct 05, 2011 2170 2323 2129 2312 0 +138.01(+6.35%)
Oct 04, 2011 2240 2249 2048 2174 0 -96.81(-4.26%)
Oct 03, 2011 2368 2390 2263 2271 0 -48.67(-2.10%)
Sep 30, 2011 2324 2415 2302 2320 0 -48.95(-2.07%)
Sep 29, 2011 2437 2472 2308 2369 0 -19.37(-0.81%)
Sep 28, 2011 2563 2605 2377 2388 0 -169.39(-6.62%)
Sep 27, 2011 2679 2701 2529 2557 0 +24.08(+0.95%)
Sep 26, 2011 2422 2550 2388 2533 0 +26.60(+1.06%)
Sep 23, 2011 2584 2667 2445 2507 0 -217.52(-7.98%)
Sep 22, 2011 2905 2913 2669 2724 0 -369.17(-11.93%)
Sep 21, 2011 3124 3242 3087 3093 0 -34.70(-1.11%)
Sep 20, 2011 3061 3189 3043 3128 0 +59.05(+1.92%)
Sep 19, 2011 3077 3122 3025 3069 0 +0.07(+0.00%)
Sep 16, 2011 3046 3105 2996 3069 0 +42.95(+1.42%)
Sep 15, 2011 3021 3046 2927 3026 0 -26.68(-0.87%)
Sep 14, 2011 3107 3113 3025 3053 0 -63.31(-2.03%)
Sep 13, 2011 3117 3138 3024 3116 0 +14.33(+0.46%)
Sep 12, 2011 3094 3179 2988 3102 0 -76.19(-2.40%)
Sep 09, 2011 3200 3274 3135 3178 0 -73.66(-2.27%)
Sep 08, 2011 3287 3308 3222 3251 0 +15.07(+0.47%)
Sep 07, 2011 3116 3248 3089 3236 0 +30.48(+0.95%)
Sep 06, 2011 3184 3268 3115 3206 0 -15.78(-0.49%)
Sep 02, 2011 3222 3222 3222 0 +100.90(+3.23%)
Sep 01, 2011 3116 3163 3069 3121 0 -4.29(-0.14%)
Aug 31, 2011 3153 3201 3072 3125 0 -15.55(-0.50%)
Aug 30, 2011 3107 3167 3087 3141 0 +61.98(+2.01%)
Aug 29, 2011 3077 3119 2981 3079 0 +0.65(+0.02%)
Aug 26, 2011 2979 3084 2891 3078 0 +97.78(+3.28%)
Aug 25, 2011 2900 3036 2873 2980 0 +51.38(+1.75%)
Aug 24, 2011 2998 3022 2850 2929 0 -102.71(-3.39%)
Aug 23, 2011 3057 3115 2978 3032 0 -85.79(-2.75%)
Aug 22, 2011 3002 3138 2985 3117 0 +176.45(+6.00%)
Aug 19, 2011 2898 3038 2873 2941 0 +90.61(+3.18%)
Aug 18, 2011 2941 2955 2821 2850 0 -97.02(-3.29%)
Aug 17, 2011 2955 3021 2920 2947 0 +12.27(+0.42%)
Aug 16, 2011 2978 3020 2907 2935 0 -77.67(-2.58%)
Aug 15, 2011 2911 3022 2871 3013 0 +116.11(+4.01%)
Aug 12, 2011 2879 2919 2804 2897 0 +3.39(+0.12%)
Aug 11, 2011 2822 2933 2722 2893 0 +42.77(+1.50%)
Aug 10, 2011 2747 2918 2675 2850 0 +69.67(+2.51%)
Aug 09, 2011 2668 2782 2538 2781 0 +161.77(+6.18%)
Aug 08, 2011 2678 2774 2579 2619 0 -102.23(-3.76%)
Aug 05, 2011 2823 2875 2602 2721 0 -82.21(-2.93%)
Aug 04, 2011 3098 3116 2749 2803 0 -283.16(-9.17%)
Aug 03, 2011 3048 3138 3030 3087 0 +74.37(+2.47%)
Aug 02, 2011 2981 3066 2958 3012 0 +71.60(+2.43%)
Aug 01, 2011 2906 3021 2894 2941 0 +34.66(+1.19%)
Jul 29, 2011 2951 2970 2862 2906 0 -65.89(-2.22%)
Jul 28, 2011 2970 3006 2915 2972 0 -23.40(-0.78%)
Jul 27, 2011 3163 3195 2980 2995 0 -148.63(-4.73%)
Jul 26, 2011 3116 3173 3093 3144 0 +16.76(+0.54%)
Jul 25, 2011 3218 3242 3107 3127 0 -47.98(-1.51%)
Jul 22, 2011 3141 3202 3122 3175 0 +76.69(+2.48%)
Jul 21, 2011 3169 3179 3070 3098 0 -72.62(-2.29%)
Jul 20, 2011 3058 3184 3027 3171 0 +66.55(+2.14%)
Jul 19, 2011 3186 3201 3072 3104 0 -79.02(-2.48%)
Jul 18, 2011 3191 3225 3145 3184 0 +64.57(+2.07%)
Jul 15, 2011 3063 3134 3046 3119 0 +69.42(+2.28%)
Jul 14, 2011 3151 3171 3020 3050 0 -24.30(-0.79%)
Jul 13, 2011 3010 3116 2984 3074 0 +143.74(+4.91%)
Jul 12, 2011 2792 2972 2790 2930 0 +105.77(+3.74%)
Jul 11, 2011 2921 2947 2787 2824 0 -101.97(-3.48%)
Jul 08, 2011 2921 2971 2893 2926 0 +2.55(+0.09%)
Jul 07, 2011 2960 2995 2917 2924 0 +6.15(+0.21%)
Jul 06, 2011 2852 2938 2836 2918 0 +97.80(+3.47%)
Jul 05, 2011 2771 2857 2743 2820 0 +136.44(+5.08%)
Jul 01, 2011 2683 2683 2683 0 -44.48(-1.63%)
Jun 30, 2011 2752 2775 2704 2728 0 -9.40(-0.34%)
Jun 29, 2011 2699 2763 2648 2737 0 +78.10(+2.94%)
Jun 28, 2011 2609 2667 2585 2659 0 +60.70(+2.34%)
Jun 27, 2011 2592 2624 2549 2598 0 -18.41(-0.70%)
Jun 24, 2011 2710 2718 2603 2617 0 -98.29(-3.62%)
Jun 23, 2011 2631 2720 2585 2715 0 +7.70(+0.28%)
Jun 22, 2011 2720 2781 2692 2707 0 -12.29(-0.45%)
Jun 21, 2011 2591 2725 2586 2720 0 +157.62(+6.15%)
Jun 20, 2011 2560 2576 2536 2562 0 +64.44(+2.58%)
Jun 17, 2011 2509 2568 2484 2498 0 -7.03(-0.28%)
Jun 16, 2011 2563 2586 2463 2505 0 -65.02(-2.53%)
Jun 15, 2011 2590 2642 2534 2570 0 -45.53(-1.74%)
Jun 14, 2011 2559 2637 2551 2615 0 +68.11(+2.67%)
Jun 13, 2011 2605 2656 2509 2547 0 -91.24(-3.46%)
Jun 10, 2011 2674 2694 2609 2638 0 -79.98(-2.94%)
Jun 09, 2011 2664 2743 2631 2718 0 +65.14(+2.46%)
Jun 08, 2011 2722 2752 2624 2653 0 -112.59(-4.07%)
Jun 07, 2011 2793 2813 2731 2766 0 +4.16(+0.15%)
Jun 06, 2011 2871 2916 2744 2762 0 -114.34(-3.98%)
Jun 03, 2011 2851 2916 2826 2876 0 -57.40(-1.96%)
May 24, 2011 2876 2961 2865 2933 0 +104.77(+3.70%)
May 23, 2011 2845 2915 2801 2829 0 -45.72(-1.59%)
May 20, 2011 2839 2918 2783 2874 0 +18.36(+0.64%)
May 19, 2011 2880 2893 2811 2856 0 -2.63(-0.09%)
May 18, 2011 2867 2913 2831 2859 0 +28.21(+1.00%)
May 17, 2011 2777 2847 2725 2830 0 +28.09(+1.00%)
May 16, 2011 2805 2925 2785 2802 0 -32.03(-1.13%)
May 13, 2011 2876 2924 2779 2834 0 -8.84(-0.31%)
May 12, 2011 2753 2926 2719 2843 0 +6.41(+0.23%)
May 11, 2011 2996 3015 2801 2837 0 -209.29(-6.87%)
May 10, 2011 3100 3122 3035 3046 0 -21.72(-0.71%)
May 09, 2011 3065 3116 2986 3068 0 +89.66(+3.01%)
May 06, 2011 2957 3081 2934 2978 0 +55.85(+1.91%)
May 05, 2011 3011 3096 2859 2922 0 -162.08(-5.25%)
May 04, 2011 3052 3134 2977 3084 0 +13.30(+0.43%)
May 03, 2011 3122 3162 3011 3071 0 -87.90(-2.78%)
May 02, 2011 3168 3215 3119 3159 0 -222.40(-6.58%)
Apr 29, 2011 3404 3429 3327 3381 0 -25.07(-0.74%)
Apr 28, 2011 3485 3548 3382 3406 0 -67.55(-1.94%)
Apr 27, 2011 3309 3493 3244 3474 0 +202.05(+6.18%)
Apr 26, 2011 3320 3344 3233 3272 0 -112.61(-3.33%)
Apr 25, 2011 3502 3540 3353 3385 0 -103.87(-2.98%)
Apr 21, 2011 3508 3535 3432 3488 0 +39.04(+1.13%)
Apr 20, 2011 3523 3581 3424 3449 0 -11.44(-0.33%)
Apr 19, 2011 3411 3485 3343 3461 0 +57.06(+1.68%)
Apr 18, 2011 3464 3480 3278 3404 0 -92.46(-2.64%)
Apr 15, 2011 3555 3597 3463 3496 0 +0.55(+0.02%)
Apr 14, 2011 3547 3624 3422 3496 0 -36.74(-1.04%)
Apr 13, 2011 3590 3617 3484 3532 0 +14.19(+0.40%)
Apr 12, 2011 3602 3640 3456 3518 0 -107.23(-2.96%)
Apr 11, 2011 3840 3856 3572 3625 0 -200.23(-5.23%)
Apr 08, 2011 3782 3888 3737 3826 0 +132.46(+3.59%)
Apr 07, 2011 3690 3764 3655 3693 0 -0.34(-0.01%)
Apr 06, 2011 3772 3805 3648 3694 0 -21.73(-0.58%)
Apr 05, 2011 3543 3722 3515 3715 0 +165.92(+4.67%)
Apr 04, 2011 3528 3600 3510 3549 0 +94.24(+2.73%)
Apr 01, 2011 3457 3509 3396 3455 0 -30.08(-0.86%)
Mar 31, 2011 3552 3581 3466 3485 0 -17.48(-0.50%)
Mar 30, 2011 3499 3511 3474 3503 0 +82.84(+2.42%)
Mar 29, 2011 3374 3479 3340 3420 0 +28.79(+0.85%)
Mar 28, 2011 3417 3478 3376 3391 0 -87.20(-2.51%)
Mar 25, 2011 3506 3564 3437 3478 0 +1.24(+0.04%)
Mar 24, 2011 3618 3646 3460 3477 0 -78.24(-2.20%)
Mar 23, 2011 3405 3576 3387 3555 0 +178.10(+5.27%)
Mar 22, 2011 3352 3412 3295 3377 0 +17.43(+0.52%)
Mar 21, 2011 3334 3371 3302 3360 0 +163.38(+5.11%)
Mar 18, 2011 3189 3244 3133 3196 0 +96.38(+3.11%)
Mar 17, 2011 3107 3175 3069 3100 0 +11.91(+0.39%)
Mar 16, 2011 3201 3248 3037 3088 0 -87.00(-2.74%)
Mar 15, 2011 3110 3210 3101 3175 0 -121.10(-3.67%)
Mar 14, 2011 3341 3370 3227 3296 0 -56.12(-1.67%)
Mar 11, 2011 3153 3393 3113 3352 0 +96.92(+2.98%)
Mar 10, 2011 3321 3363 3213 3255 0 -206.99(-5.98%)
Mar 09, 2011 3602 3620 3443 3462 0 -105.10(-2.95%)
Mar 08, 2011 3554 3604 3409 3567 0 -6.92(-0.19%)
Mar 07, 2011 3694 3717 3520 3574 0 -27.01(-0.75%)
Mar 04, 2011 3541 3638 3519 3601 0 +108.70(+3.11%)
Mar 03, 2011 3460 3530 3374 3493 0 -22.92(-0.65%)
Mar 02, 2011 3542 3565 3444 3516 0 +2.14(+0.06%)
Mar 01, 2011 3505 3552 3435 3513 0 +94.37(+2.76%)
Feb 28, 2011 3346 3466 3287 3419 0 +128.86(+3.92%)
Feb 25, 2011 3184 3296 3168 3290 0 +151.08(+4.81%)
Feb 24, 2011 3288 3298 3123 3139 0 -158.47(-4.81%)
Feb 23, 2011 3231 3338 3191 3298 0 +101.04(+3.16%)
Feb 22, 2011 3370 3418 3188 3197 0 -21.20(-0.66%)
Feb 18, 2011 3218 3218 3218 0 +159.61(+5.22%)
Feb 17, 2011 3018 3073 2977 3058 0 +68.75(+2.30%)
Feb 16, 2011 3051 3059 2945 2989 0 -56.64(-1.86%)
Feb 15, 2011 3014 3066 2992 3046 0 +96.14(+3.26%)
Feb 14, 2011 2907 2975 2900 2950 0 +86.77(+3.03%)
Feb 11, 2011 2879 2927 2842 2863 0 -11.21(-0.39%)
Feb 10, 2011 2835 2906 2802 2874 0 -19.49(-0.67%)
Feb 09, 2011 2968 2985 2856 2894 0 -57.99(-1.96%)
Feb 08, 2011 2923 2970 2904 2952 0 +87.23(+3.05%)
Feb 07, 2011 2897 2928 2846 2865 0 +11.52(+0.40%)
Feb 04, 2011 2909 2955 2839 2853 0 -28.34(-0.98%)
Feb 03, 2011 2778 2891 2721 2881 0 +125.63(+4.56%)
Feb 02, 2011 2797 2810 2725 2756 0 -31.48(-1.13%)
Feb 01, 2011 2693 2793 2663 2787 0 +141.97(+5.37%)
Jan 31, 2011 2681 2712 2618 2645 0 -44.78(-1.66%)
Jan 28, 2011 2568 2719 2555 2690 0 +105.77(+4.09%)
Jan 27, 2011 2698 2713 2552 2584 0 -92.49(-3.46%)
Jan 26, 2011 2525 2683 2516 2677 0 +150.41(+5.95%)
Jan 25, 2011 2546 2586 2468 2526 0 -54.88(-2.13%)
Jan 24, 2011 2597 2677 2556 2581 0 -23.78(-0.91%)
Jan 21, 2011 2661 2706 2600 2605 0 -76.76(-2.86%)
Jan 20, 2011 2679 2714 2612 2682 0 -96.20(-3.46%)
Jan 19, 2011 2917 2927 2766 2778 0 -53.52(-1.89%)
Jan 18, 2011 2806 2873 2795 2832 0 +79.29(+2.88%)
Jan 14, 2011 2752 2752 2752 0 -66.05(-2.34%)
Jan 13, 2011 2974 2991 2788 2818 0 -160.84(-5.40%)
Jan 12, 2011 3041 3057 2951 2979 0 -47.06(-1.56%)
Jan 11, 2011 3014 3059 2980 3026 0 +106.69(+3.65%)
Jan 10, 2011 2871 2936 2848 2919 0 +42.03(+1.46%)
Jan 07, 2011 2859 2981 2817 2877 0 -34.18(-1.17%)
Jan 06, 2011 3075 3080 2904 2912 0 -168.82(-5.48%)
Jan 05, 2011 3041 3101 2943 3080 0 -19.61(-0.63%)
Jan 04, 2011 3236 3248 3020 3100 0 -167.00(-5.11%)
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.