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 (%)
Aug 31, 2012 2345 2345 2345 0 +121.90(+5.48%)
Aug 30, 2012 2250 2266 2211 2223 0 -31.43(-1.39%)
Aug 29, 2012 2276 2291 2235 2255 0 -29.22(-1.28%)
Aug 27, 2012 2314 2325 2273 2284 0 -25.73(-1.11%)
Aug 24, 2012 2299 2329 2273 2310 0 +8.34(+0.36%)
Aug 23, 2012 2336 2357 2280 2301 0 -2.43(-0.11%)
Aug 22, 2012 2261 2308 2216 2304 0 +50.39(+2.24%)
Aug 21, 2012 2234 2309 2226 2253 0 +62.40(+2.85%)
Aug 20, 2012 2150 2213 2136 2191 0 +41.56(+1.93%)
Aug 17, 2012 2150 2166 2126 2149 0 +8.05(+0.38%)
Aug 16, 2012 2074 2154 2068 2141 0 +77.36(+3.75%)
Aug 15, 2012 2043 2071 2026 2064 0 +18.39(+0.90%)
Aug 14, 2012 2060 2087 2039 2046 0 -20.84(-1.01%)
Aug 13, 2012 2072 2105 2051 2066 0 -9.51(-0.46%)
Aug 11, 2012 2068 2096 2051 2076 0 +0.00(+0.00%)
Aug 10, 2012 2068 2096 2051 2076 0 +5.04(+0.24%)
Aug 09, 2012 2037 2084 2020 2071 0 +43.76(+2.16%)
Aug 08, 2012 1990 2082 1981 2027 0 +47.96(+2.42%)
Aug 07, 2012 1984 2001 1956 1979 0 +20.60(+1.05%)
Aug 06, 2012 1905 1986 1904 1959 0 +66.90(+3.54%)
Aug 03, 2012 1890 1917 1870 1892 0 +35.26(+1.90%)
Aug 02, 2012 1849 1904 1838 1856 0 -2.33(-0.13%)
Aug 01, 2012 1870 1899 1807 1859 0 -32.79(-1.73%)
Jul 31, 2012 1926 1948 1881 1892 0 -21.12(-1.10%)
Jul 30, 2012 1879 1924 1868 1913 0 +32.76(+1.74%)
Jul 27, 2012 1871 1896 1841 1880 0 +19.21(+1.03%)
Jul 26, 2012 1840 1875 1820 1861 0 -23.43(-1.24%)
Jul 25, 2012 1835 1909 1822 1884 0 +139.70(+8.01%)
Jul 24, 2012 1762 1778 1725 1744 0 -6.80(-0.39%)
Jul 23, 2012 1770 1779 1738 1751 0 -56.15(-3.11%)
Jul 20, 2012 1783 1822 1778 1807 0 +6.49(+0.36%)
Jul 19, 2012 1794 1825 1786 1801 0 +23.22(+1.31%)
Jul 18, 2012 1765 1807 1759 1778 0 -8.45(-0.47%)
Jul 17, 2012 1790 1809 1745 1786 0 -7.17(-0.40%)
Jul 16, 2012 1789 1813 1765 1793 0 +7.64(+0.43%)
Jul 14, 2012 1793 1810 1770 1786 0 +0.00(+0.00%)
Jul 13, 2012 1793 1810 1770 1786 0 +7.42(+0.42%)
Jul 12, 2012 1738 1796 1715 1778 0 +3.59(+0.20%)
Jul 11, 2012 1779 1789 1743 1775 0 -12.40(-0.69%)
Jul 10, 2012 1880 1907 1771 1787 0 -82.68(-4.42%)
Jul 09, 2012 1892 1912 1844 1870 0 -30.73(-1.62%)
Jul 06, 2012 1912 1936 1879 1900 0 -47.73(-2.45%)
Jul 05, 2012 1954 1995 1930 1948 0 -28.97(-1.47%)
Jul 03, 2012 1977 1977 1977 0 +94.37(+5.01%)
Jul 02, 2012 1885 1911 1855 1883 0 -5.99(-0.32%)
Jun 30, 2012 1892 1906 1844 1889 0 -0.69(-0.04%)
Jun 29, 2012 1892 1906 1844 1890 0 +83.39(+4.62%)
Jun 28, 2012 1835 1850 1774 1806 0 -50.84(-2.74%)
Jun 27, 2012 1851 1874 1817 1857 0 +10.09(+0.55%)
Jun 26, 2012 1862 1888 1822 1847 0 -25.88(-1.38%)
Jun 25, 2012 1839 1888 1820 1873 0 +7.15(+0.38%)
Jun 22, 2012 1887 1900 1827 1866 0 -24.80(-1.31%)
Jun 21, 2012 1979 1984 1887 1890 0 -137.07(-6.76%)
Jun 20, 2012 2021 2086 1984 2027 0 -13.13(-0.64%)
Jun 19, 2012 2038 2060 2007 2041 0 +14.45(+0.71%)
Jun 18, 2012 1965 2044 1944 2026 0 +40.79(+2.05%)
Jun 15, 2012 2006 2017 1961 1985 0 -17.78(-0.89%)
Jun 14, 2012 1987 2014 1943 2003 0 +22.95(+1.16%)
Jun 13, 2012 2009 2027 1968 1980 0 -18.28(-0.91%)
Jun 12, 2012 1957 2005 1945 1998 0 +64.50(+3.34%)
Jun 11, 2012 1996 2003 1926 1934 0 -41.90(-2.12%)
Jun 08, 2012 1928 1992 1902 1976 0 +21.85(+1.12%)
Jun 07, 2012 2033 2041 1931 1954 0 -56.82(-2.83%)
Jun 06, 2012 2013 2045 1965 2011 0 +48.91(+2.49%)
Jun 05, 2012 1927 1969 1916 1962 0 +34.62(+1.80%)
Jun 04, 2012 1914 1932 1853 1927 0 +29.59(+1.56%)
Jun 02, 2012 1828 1914 1817 1898 0 +0.00(+0.00%)
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.