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 (%)
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.