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 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%)
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.