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 30, 2019 1576 1585 1571 1579 0 +4.85(+0.31%)
Aug 29, 2019 1589 1593 1567 1574 0 -12.83(-0.81%)
Aug 28, 2019 1592 1598 1579 1587 0 +0.21(+0.01%)
Aug 27, 2019 1567 1589 1563 1586 0 +27.23(+1.75%)
Aug 26, 2019 1565 1572 1556 1559 0 -0.58(-0.04%)
Aug 23, 2019 1546 1562 1544 1560 0 +17.10(+1.11%)
Aug 22, 2019 1545 1549 1541 1543 0 -4.28(-0.28%)
Aug 21, 2019 1543 1552 1540 1547 0 +2.37(+0.15%)
Aug 20, 2019 1536 1548 1534 1544 0 +12.09(+0.79%)
Aug 19, 2019 1528 1541 1522 1532 0 -1.89(-0.12%)
Aug 16, 2019 1541 1546 1532 1534 0 -11.06(-0.72%)
Aug 15, 2019 1541 1550 1535 1545 0 +4.21(+0.27%)
Aug 14, 2019 1553 1555 1539 1541 0 -0.46(-0.03%)
Aug 13, 2019 1561 1563 1534 1542 0 -11.13(-0.72%)
Aug 12, 2019 1553 1564 1548 1553 0 +3.12(+0.20%)
Aug 09, 2019 1559 1561 1546 1550 0 -9.27(-0.59%)
Aug 08, 2019 1546 1563 1541 1559 0 +6.92(+0.45%)
Aug 07, 2019 1572 1576 1547 1552 0 -4.44(-0.29%)
Aug 06, 2019 1558 1563 1548 1556 0 -1.70(-0.11%)
Aug 05, 2019 1554 1570 1552 1558 0 +16.09(+1.04%)
Aug 02, 2019 1548 1552 1540 1542 0 -10.28(-0.66%)
Aug 01, 2019 1521 1555 1516 1552 0 +24.91(+1.63%)
Jul 31, 2019 1546 1550 1525 1527 0 -21.70(-1.40%)
Jul 30, 2019 1545 1552 1541 1549 0 +5.91(+0.38%)
Jul 29, 2019 1540 1545 1532 1543 0 +6.18(+0.40%)
Jul 26, 2019 1536 1541 1531 1537 0 +2.08(+0.14%)
Jul 25, 2019 1550 1555 1531 1535 0 -17.88(-1.15%)
Jul 24, 2019 1543 1554 1538 1553 0 +15.62(+1.02%)
Jul 23, 2019 1542 1547 1532 1537 0 -3.17(-0.21%)
Jul 22, 2019 1537 1544 1532 1540 0 +7.75(+0.51%)
Jul 19, 2019 1540 1548 1527 1533 0 -7.25(-0.47%)
Jul 18, 2019 1534 1542 1521 1540 0 +10.65(+0.70%)
Jul 17, 2019 1511 1531 1505 1529 0 +25.97(+1.73%)
Jul 16, 2019 1489 1510 1486 1503 0 +15.25(+1.02%)
Jul 15, 2019 1488 1490 1481 1488 0 +2.59(+0.17%)
Jul 12, 2019 1483 1488 1479 1485 0 +2.64(+0.18%)
Jul 11, 2019 1491 1493 1479 1483 0 -8.64(-0.58%)
Jul 10, 2019 1492 1494 1484 1491 0 +5.26(+0.35%)
Jul 09, 2019 1479 1488 1478 1486 0 +5.39(+0.36%)
Jul 08, 2019 1488 1490 1479 1481 0 -6.34(-0.43%)
Jul 05, 2019 1483 1490 1476 1487 0 -2.50(-0.17%)
Jul 03, 2019 1492 1494 1483 1490 0 -0.87(-0.06%)
Jul 02, 2019 1483 1492 1476 1490 0 +10.37(+0.70%)
Jul 01, 2019 1484 1489 1477 1480 0 -10.61(-0.71%)
Jun 28, 2019 1490 1494 1485 1491 0 +0.58(+0.04%)
Jun 27, 2019 1490 1493 1486 1490 0 -2.72(-0.18%)
Jun 26, 2019 1486 1498 1484 1493 0 -0.81(-0.05%)
Jun 25, 2019 1505 1507 1487 1494 0 -6.92(-0.46%)
Jun 24, 2019 1500 1506 1491 1501 0 +5.24(+0.35%)
Jun 21, 2019 1493 1497 1483 1495 0 +4.25(+0.29%)
Jun 20, 2019 1487 1497 1484 1491 0 +17.08(+1.16%)
Jun 19, 2019 1470 1477 1466 1474 0 +1.39(+0.09%)
Jun 18, 2019 1477 1480 1467 1473 0 +0.37(+0.03%)
Jun 17, 2019 1465 1474 1464 1472 0 +6.64(+0.45%)
Jun 14, 2019 1474 1476 1461 1466 0 -3.05(-0.21%)
Jun 13, 2019 1461 1470 1459 1469 0 +7.39(+0.51%)
Jun 12, 2019 1460 1465 1457 1461 0 +3.82(+0.26%)
Jun 11, 2019 1451 1461 1450 1457 0 +6.12(+0.42%)
Jun 10, 2019 1455 1458 1449 1451 0 -10.74(-0.73%)
Jun 07, 2019 1463 1470 1460 1462 0 +1.57(+0.11%)
Jun 06, 2019 1463 1466 1455 1460 0 -0.80(-0.05%)
Jun 05, 2019 1469 1472 1455 1461 0 -0.94(-0.06%)
Jun 04, 2019 1457 1465 1453 1462 0 +2.96(+0.20%)
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.