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, 2018 1512 1516 1506 1515 0 +2.86(+0.19%)
Dec 28, 2018 1514 1520 1507 1512 0 -1.99(-0.13%)
Dec 27, 2018 1515 1519 1506 1514 0 +1.19(+0.08%)
Dec 26, 2018 1515 1521 1506 1513 0 +3.53(+0.23%)
Dec 24, 2018 1511 1518 1505 1509 0 +2.57(+0.17%)
Dec 21, 2018 1513 1516 1502 1507 0 -6.46(-0.43%)
Dec 20, 2018 1512 1518 1504 1513 0 +14.09(+0.94%)
Dec 19, 2018 1522 1528 1499 1499 0 -21.24(-1.40%)
Dec 18, 2018 1512 1523 1509 1520 0 +7.98(+0.53%)
Dec 17, 2018 1503 1517 1501 1512 0 +10.36(+0.69%)
Dec 14, 2018 1501 1508 1496 1502 0 -4.17(-0.28%)
Dec 13, 2018 1504 1510 1502 1506 0 +0.63(+0.04%)
Dec 12, 2018 1498 1508 1496 1506 0 +10.28(+0.69%)
Dec 11, 2018 1502 1503 1493 1495 0 -2.27(-0.15%)
Dec 10, 2018 1501 1506 1494 1498 0 -5.53(-0.37%)
Dec 07, 2018 1496 1507 1492 1503 0 +11.13(+0.75%)
Dec 06, 2018 1492 1498 1485 1492 0 +0.09(+0.01%)
Dec 04, 2018 1500 1505 1490 1492 0 -3.65(-0.24%)
Dec 03, 2018 1496 1499 1490 1496 0 +7.94(+0.53%)
Nov 30, 2018 1487 1491 1480 1488 0 -1.42(-0.10%)
Nov 29, 2018 1497 1500 1487 1489 0 -7.45(-0.50%)
Nov 28, 2018 1484 1500 1481 1496 0 +13.09(+0.88%)
Nov 27, 2018 1491 1493 1479 1483 0 -5.20(-0.35%)
Nov 26, 2018 1498 1506 1487 1489 0 -8.99(-0.60%)
Nov 23, 2018 1507 1510 1493 1498 0 -13.48(-0.89%)
Nov 21, 2018 1511 1511 1511 1511 0 +12.89(+0.86%)
Nov 20, 2018 1504 1506 1489 1498 0 -4.88(-0.32%)
Nov 19, 2018 1499 1507 1495 1503 0 +2.10(+0.14%)
Nov 16, 2018 1501 1510 1497 1501 0 +5.42(+0.36%)
Nov 15, 2018 1488 1499 1483 1496 0 +11.57(+0.78%)
Nov 14, 2018 1473 1494 1468 1484 0 -10.48(-0.70%)
Nov 13, 2018 1502 1507 1492 1494 0 -6.93(-0.46%)
Nov 12, 2018 1509 1511 1499 1501 0 -10.79(-0.71%)
Nov 09, 2018 1506 1515 1498 1512 0 -0.01(-0.00%)
Nov 08, 2018 1505 1516 1496 1512 0 +4.33(+0.29%)
Nov 07, 2018 1522 1525 1505 1508 0 -15.88(-1.04%)
Nov 06, 2018 1533 1537 1522 1524 0 -9.19(-0.60%)
Nov 05, 2018 1533 1541 1527 1533 0 -0.56(-0.04%)
Nov 02, 2018 1532 1537 1526 1533 0 +2.08(+0.14%)
Nov 01, 2018 1521 1535 1518 1531 0 +16.94(+1.12%)
Oct 31, 2018 1518 1521 1509 1514 0 -6.27(-0.41%)
Oct 30, 2018 1517 1526 1513 1521 0 +2.09(+0.14%)
Oct 29, 2018 1522 1527 1513 1519 0 -3.81(-0.25%)
Oct 26, 2018 1522 1536 1516 1522 0 -12.37(-0.81%)
Oct 24, 2018 1538 1546 1532 1535 0 -2.86(-0.19%)
Oct 23, 2018 1551 1556 1535 1538 0 -6.58(-0.43%)
Oct 22, 2018 1552 1552 1541 1544 0 -7.51(-0.48%)
Oct 19, 2018 1554 1557 1547 1552 0 +1.04(+0.07%)
Oct 18, 2018 1553 1559 1546 1551 0 -3.98(-0.26%)
Oct 17, 2018 1553 1559 1548 1555 0 +1.96(+0.13%)
Oct 16, 2018 1556 1562 1547 1553 0 +0.36(+0.02%)
Oct 15, 2018 1552 1561 1549 1552 0 +4.62(+0.30%)
Oct 12, 2018 1552 1553 1536 1548 0 -5.76(-0.37%)
Oct 11, 2018 1540 1556 1531 1553 0 +19.92(+1.30%)
Oct 10, 2018 1534 1535 1525 1534 0 -0.14(-0.01%)
Oct 09, 2018 1535 1539 1528 1534 0 -4.50(-0.29%)
Oct 08, 2018 1529 1539 1523 1538 0 +3.43(+0.22%)
Oct 05, 2018 1540 1544 1533 1535 0 -2.26(-0.15%)
Oct 04, 2018 1540 1547 1534 1537 0 -1.01(-0.07%)
Oct 03, 2018 1544 1548 1536 1538 0 -5.91(-0.38%)
Oct 02, 2018 1542 1550 1540 1544 0 +7.36(+0.48%)
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.