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 (%)
Mar 29, 2018 1596 1596 1596 1596 0 +5.34(+0.34%)
Mar 28, 2018 1593 1598 1587 1591 0 -4.07(-0.26%)
Mar 27, 2018 1595 1599 1589 1595 0 -4.46(-0.28%)
Mar 26, 2018 1606 1608 1597 1599 0 -2.62(-0.16%)
Mar 23, 2018 1599 1607 1594 1602 0 +11.69(+0.74%)
Mar 22, 2018 1590 1596 1586 1590 0 -0.97(-0.06%)
Mar 21, 2018 1574 1593 1573 1591 0 +21.51(+1.37%)
Mar 20, 2018 1577 1578 1566 1570 0 -8.33(-0.53%)
Mar 19, 2018 1582 1590 1573 1578 0 -16.22(-1.02%)
Mar 16, 2018 1598 1601 1590 1594 0 -3.07(-0.19%)
Mar 15, 2018 1604 1606 1596 1597 0 -9.56(-0.60%)
Mar 14, 2018 1611 1613 1605 1607 0 -4.31(-0.27%)
Mar 13, 2018 1609 1613 1607 1611 0 +7.11(+0.44%)
Mar 12, 2018 1593 1606 1591 1604 0 +9.09(+0.57%)
Mar 09, 2018 1592 1600 1590 1595 0 +0.09(+0.01%)
Mar 08, 2018 1592 1597 1586 1595 0 +3.66(+0.23%)
Mar 07, 2018 1591 1591 1589 1591 0 -9.48(-0.59%)
Mar 06, 2018 1593 1607 1590 1601 0 +15.23(+0.96%)
Mar 05, 2018 1586 1589 1581 1585 0 -1.84(-0.12%)
Mar 02, 2018 1590 1602 1585 1587 0 -0.93(-0.06%)
Mar 01, 2018 1580 1592 1573 1588 0 +4.69(+0.30%)
Feb 28, 2018 1588 1593 1582 1583 0 -3.73(-0.24%)
Feb 27, 2018 1594 1596 1583 1587 0 -9.03(-0.57%)
Feb 26, 2018 1599 1604 1592 1596 0 +3.36(+0.21%)
Feb 23, 2018 1589 1597 1588 1593 0 +1.58(+0.10%)
Feb 22, 2018 1592 1596 1583 1591 0 +5.86(+0.37%)
Feb 21, 2018 1592 1605 1584 1585 0 -9.65(-0.61%)
Feb 20, 2018 1602 1607 1592 1595 0 -13.08(-0.81%)
Feb 16, 2018 1608 1608 1608 1608 0 -5.50(-0.34%)
Feb 15, 2018 1615 1621 1606 1614 0 -4.34(-0.27%)
Feb 14, 2018 1597 1622 1595 1618 0 +19.44(+1.22%)
Feb 13, 2018 1595 1601 1589 1598 0 +5.25(+0.33%)
Feb 12, 2018 1574 1598 1572 1593 0 +20.99(+1.34%)
Feb 09, 2018 1582 1583 1560 1572 0 -9.37(-0.59%)
Feb 08, 2018 1584 1592 1579 1582 0 -2.41(-0.15%)
Feb 07, 2018 1598 1602 1582 1584 0 -6.97(-0.44%)
Feb 06, 2018 1593 1602 1589 1591 0 -8.97(-0.56%)
Feb 05, 2018 1591 1605 1587 1600 0 +10.17(+0.64%)
Feb 02, 2018 1601 1604 1589 1590 0 -17.64(-1.10%)
Feb 01, 2018 1607 1612 1601 1607 0 -2.12(-0.13%)
Jan 31, 2018 1608 1613 1595 1610 0 +6.85(+0.43%)
Jan 30, 2018 1609 1615 1597 1603 0 -3.68(-0.23%)
Jan 29, 2018 1626 1629 1605 1606 0 -22.78(-1.40%)
Jan 26, 2018 1631 1638 1624 1629 0 -0.48(-0.03%)
Jan 25, 2018 1653 1654 1627 1630 0 -18.77(-1.14%)
Jan 24, 2018 1647 1657 1643 1648 0 +12.56(+0.77%)
Jan 23, 2018 1626 1638 1617 1636 0 +6.86(+0.42%)
Jan 22, 2018 1634 1636 1627 1629 0 -2.62(-0.16%)
Jan 19, 2018 1630 1637 1628 1632 0 +4.27(+0.26%)
Jan 18, 2018 1645 1647 1626 1627 0 -15.61(-0.95%)
Jan 17, 2018 1646 1652 1640 1643 0 -5.13(-0.31%)
Jan 16, 2018 1648 1656 1639 1648 0 +6.00(+0.37%)
Jan 12, 2018 1642 1642 1642 1642 0 +5.70(+0.35%)
Jan 11, 2018 1631 1646 1625 1636 0 +8.01(+0.49%)
Jan 10, 2018 1622 1630 1619 1628 0 +13.48(+0.83%)
Jan 09, 2018 1611 1618 1605 1615 0 -1.07(-0.07%)
Jan 08, 2018 1617 1628 1611 1616 0 +0.39(+0.02%)
Jan 05, 2018 1619 1623 1612 1616 0 -5.87(-0.36%)
Jan 04, 2018 1615 1622 1609 1621 0 +5.54(+0.34%)
Jan 03, 2018 1628 1630 1609 1616 0 -11.77(-0.72%)
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.