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 (%)
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%)
Oct 01, 2018 1536 1543 1532 1537 0 -0.65(-0.04%)
Sep 28, 2018 1531 1541 1529 1537 0 +10.41(+0.68%)
Sep 27, 2018 1531 1534 1521 1527 0 -7.62(-0.50%)
Sep 26, 2018 1540 1544 1532 1534 0 -7.34(-0.48%)
Sep 25, 2018 1546 1552 1540 1542 0 -1.95(-0.13%)
Sep 24, 2018 1548 1553 1542 1544 0 -1.18(-0.08%)
Sep 21, 2018 1548 1551 1541 1545 0 -7.51(-0.48%)
Sep 20, 2018 1556 1558 1546 1552 0 +0.63(+0.04%)
Sep 19, 2018 1550 1558 1548 1552 0 +5.70(+0.37%)
Sep 18, 2018 1545 1551 1542 1546 0 +2.14(+0.14%)
Sep 17, 2018 1533 1549 1529 1544 0 +12.83(+0.84%)
Sep 14, 2018 1537 1540 1529 1531 0 -4.28(-0.28%)
Sep 13, 2018 1544 1547 1532 1535 0 -4.53(-0.29%)
Sep 12, 2018 1525 1547 1522 1540 0 +15.46(+1.01%)
Sep 11, 2018 1520 1526 1513 1524 0 +0.49(+0.03%)
Sep 10, 2018 1535 1537 1523 1524 0 -8.85(-0.58%)
Sep 07, 2018 1530 1537 1527 1533 0 -1.50(-0.10%)
Sep 06, 2018 1537 1543 1530 1534 0 +1.00(+0.07%)
Sep 05, 2018 1534 1538 1528 1533 0 +0.04(+0.00%)
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.