Skip to main content
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 (%)
Feb 26, 2010 1500 1520 1480 1503 0 +16.17(+1.09%)
Feb 25, 2010 1417 1496 1398 1487 0 +43.85(+3.04%)
Feb 24, 2010 1451 1479 1433 1443 0 -15.42(-1.06%)
Feb 23, 2010 1521 1529 1442 1459 0 -72.32(-4.72%)
Feb 22, 2010 1547 1560 1516 1531 0 -6.42(-0.42%)
Feb 19, 2010 1521 1561 1506 1538 0 -3.57(-0.23%)
Feb 18, 2010 1537 1575 1527 1541 0 -0.25(-0.02%)
Feb 17, 2010 1578 1592 1525 1541 0 -31.24(-1.99%)
Feb 16, 2010 1563 1595 1551 1573 0 +59.32(+3.92%)
Feb 12, 2010 1513 1513 1513 0 -8.38(-0.55%)
Feb 11, 2010 1464 1529 1448 1522 0 +67.21(+4.62%)
Feb 10, 2010 1455 1476 1414 1454 0 -0.37(-0.03%)
Feb 09, 2010 1426 1481 1415 1455 0 +31.71(+2.23%)
Feb 08, 2010 1477 1487 1382 1423 0 -45.44(-3.09%)
Feb 05, 2010 1378 1474 1337 1469 0 +81.46(+5.87%)
Feb 04, 2010 1460 1467 1379 1387 0 -117.33(-7.80%)
Feb 03, 2010 1514 1555 1493 1504 0 -15.48(-1.02%)
Feb 02, 2010 1546 1561 1502 1520 0 +18.77(+1.25%)
Feb 01, 2010 1428 1530 1423 1501 0 +89.14(+6.31%)
Jan 29, 2010 1469 1497 1402 1412 0 -67.08(-4.54%)
Jan 28, 2010 1530 1538 1439 1479 0 -27.53(-1.83%)
Jan 27, 2010 1499 1528 1458 1507 0 +3.15(+0.21%)
Jan 26, 2010 1490 1543 1468 1503 0 -25.06(-1.64%)
Jan 25, 2010 1562 1571 1507 1529 0 -18.08(-1.17%)
Jan 22, 2010 1540 1594 1502 1547 0 -14.88(-0.95%)
Jan 21, 2010 1657 1683 1558 1561 0 -111.93(-6.69%)
Jan 20, 2010 1731 1737 1642 1673 0 -106.61(-5.99%)
Jan 19, 2010 1766 1797 1754 1780 0 +0.50(+0.03%)
Jan 15, 2010 1780 1780 1780 0 -33.65(-1.86%)
Jan 14, 2010 1821 1832 1781 1813 0 -4.60(-0.25%)
Jan 13, 2010 1787 1824 1733 1818 0 +50.51(+2.86%)
Jan 12, 2010 1811 1832 1746 1767 0 -72.82(-3.96%)
Jan 11, 2010 1883 1894 1831 1840 0 +10.70(+0.58%)
Jan 08, 2010 1810 1839 1778 1829 0 +34.32(+1.91%)
Jan 07, 2010 1804 1818 1766 1795 0 -5.89(-0.33%)
Jan 06, 2010 1776 1826 1766 1801 0 +56.77(+3.25%)
Jan 05, 2010 1732 1769 1707 1744 0 +28.88(+1.68%)
Jan 04, 2010 1707 1729 1689 1715 0 +73.77(+4.49%)
Dec 31, 2009 1642 1642 1642 0 -0.26(-0.02%)
Dec 30, 2009 1639 1659 1622 1642 0 -22.99(-1.38%)
Dec 29, 2009 1693 1703 1656 1665 0 -14.89(-0.89%)
Dec 28, 2009 1710 1718 1664 1680 0 -11.25(-0.67%)
Dec 24, 2009 1696 1708 1680 1691 0 +17.75(+1.06%)
Dec 23, 2009 1645 1690 1635 1673 0 +43.78(+2.69%)
Dec 22, 2009 1630 1654 1594 1629 0 -0.29(-0.02%)
Dec 21, 2009 1682 1692 1610 1630 0 -13.63(-0.83%)
Dec 18, 2009 1630 1680 1605 1643 0 +27.71(+1.72%)
Dec 17, 2009 1702 1708 1609 1616 0 -119.14(-6.87%)
Dec 16, 2009 1727 1763 1714 1735 0 +31.57(+1.85%)
Dec 15, 2009 1716 1744 1694 1703 0 -26.66(-1.54%)
Dec 14, 2009 1720 1739 1699 1730 0 +40.14(+2.38%)
Dec 11, 2009 1729 1744 1671 1690 0 -33.58(-1.95%)
Dec 10, 2009 1736 1750 1684 1723 0 -3.33(-0.19%)
Dec 09, 2009 1686 1747 1671 1727 0 +58.34(+3.50%)
Dec 08, 2009 1730 1760 1658 1668 0 -96.21(-5.45%)
Dec 07, 2009 1736 1819 1699 1764 0 -32.39(-1.80%)
Dec 04, 2009 1844 1861 1737 1797 0 -77.86(-4.15%)
Dec 03, 2009 1896 1928 1845 1875 0 -38.18(-2.00%)
Dec 02, 2009 1894 1938 1869 1913 0 +43.90(+2.35%)
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.