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 (%)
Apr 30, 2012 2106 2163 2074 2153 0 +22.80(+1.07%)
Apr 27, 2012 2138 2157 2109 2130 0 +21.72(+1.03%)
Apr 26, 2012 2099 2140 2088 2108 0 +16.71(+0.80%)
Apr 25, 2012 2042 2098 2010 2092 0 +78.60(+3.90%)
Apr 24, 2012 2022 2043 1995 2013 0 +4.86(+0.24%)
Apr 23, 2012 2035 2041 1974 2008 0 -67.97(-3.27%)
Apr 20, 2012 2106 2124 2072 2076 0 -14.02(-0.67%)
Apr 19, 2012 2105 2137 2080 2090 0 -3.55(-0.17%)
Apr 18, 2012 2119 2138 2083 2094 0 -39.66(-1.86%)
Apr 17, 2012 2116 2169 2091 2133 0 +28.17(+1.34%)
Apr 16, 2012 2155 2177 2077 2105 0 -79.59(-3.64%)
Apr 13, 2012 2228 2234 2171 2185 0 -61.32(-2.73%)
Apr 12, 2012 2148 2264 2147 2246 0 +91.74(+4.26%)
Apr 11, 2012 2195 2209 2143 2154 0 -83.91(-3.75%)
Apr 10, 2012 2227 2255 2174 2238 0 +10.40(+0.47%)
Apr 09, 2012 2251 2282 2222 2228 0 -24.83(-1.10%)
Apr 05, 2012 2299 2309 2239 2253 0 -36.02(-1.57%)
Apr 04, 2012 2317 2334 2247 2289 0 -83.51(-3.52%)
Apr 03, 2012 2440 2452 2349 2372 0 -77.29(-3.16%)
Apr 02, 2012 2400 2487 2390 2449 0 +41.35(+1.72%)
Mar 30, 2012 2413 2430 2367 2408 0 +15.47(+0.65%)
Mar 29, 2012 2334 2395 2297 2393 0 +47.17(+2.01%)
Mar 28, 2012 2401 2413 2329 2345 0 -79.39(-3.27%)
Mar 27, 2012 2466 2476 2418 2425 0 -31.90(-1.30%)
Mar 26, 2012 2476 2495 2426 2457 0 +33.57(+1.39%)
Mar 23, 2012 2364 2467 2354 2423 0 +93.51(+4.01%)
Mar 22, 2012 2338 2355 2302 2330 0 -48.09(-2.02%)
Mar 21, 2012 2401 2419 2359 2378 0 -2.01(-0.08%)
Mar 20, 2012 2365 2388 2327 2380 0 -17.65(-0.74%)
Mar 19, 2012 2385 2444 2378 2397 0 +4.22(+0.18%)
Mar 16, 2012 2412 2430 2380 2393 0 -18.04(-0.75%)
Mar 15, 2012 2422 2458 2389 2411 0 -7.10(-0.29%)
Mar 14, 2012 2496 2502 2395 2418 0 -114.52(-4.52%)
Mar 13, 2012 2512 2580 2501 2533 0 +14.48(+0.57%)
Mar 12, 2012 2568 2583 2494 2518 0 -54.91(-2.13%)
Mar 09, 2012 2574 2632 2542 2573 0 -10.95(-0.42%)
Mar 08, 2012 2584 2619 2541 2584 0 +42.39(+1.67%)
Mar 07, 2012 2534 2573 2490 2542 0 +22.57(+0.90%)
Mar 06, 2012 2518 2543 2473 2519 0 -88.66(-3.40%)
Mar 05, 2012 2668 2675 2569 2608 0 -94.31(-3.49%)
Mar 02, 2012 2763 2778 2672 2702 0 -81.86(-2.94%)
Mar 01, 2012 2766 2814 2723 2784 0 +26.89(+0.98%)
Feb 29, 2012 2905 2937 2719 2757 0 -125.77(-4.36%)
Feb 28, 2012 2810 2889 2786 2883 0 +110.62(+3.99%)
Feb 27, 2012 2780 2817 2738 2772 0 -21.18(-0.76%)
Feb 24, 2012 2827 2844 2769 2794 0 -35.22(-1.25%)
Feb 23, 2012 2815 2865 2781 2829 0 +48.65(+1.75%)
Feb 22, 2012 2711 2805 2697 2780 0 +61.31(+2.26%)
Feb 21, 2012 2661 2735 2649 2719 0 +97.18(+3.71%)
Feb 17, 2012 2622 2622 2622 0 -15.01(-0.57%)
Feb 16, 2012 2539 2653 2534 2637 0 +60.71(+2.36%)
Feb 15, 2012 2598 2631 2557 2576 0 +4.13(+0.16%)
Feb 14, 2012 2591 2612 2534 2572 0 -29.52(-1.13%)
Feb 13, 2012 2622 2630 2577 2601 0 -0.80(-0.03%)
Feb 10, 2012 2577 2616 2538 2602 0 -20.32(-0.77%)
Feb 09, 2012 2672 2695 2608 2622 0 -15.95(-0.60%)
Feb 08, 2012 2663 2699 2619 2638 0 -15.21(-0.57%)
Feb 07, 2012 2644 2699 2606 2654 0 +3.45(+0.13%)
Feb 06, 2012 2628 2670 2607 2650 0 -11.60(-0.44%)
Feb 03, 2012 2667 2694 2607 2662 0 -35.04(-1.30%)
Feb 02, 2012 2681 2738 2661 2697 0 +32.57(+1.22%)
Feb 01, 2012 2663 2691 2623 2664 0 +47.64(+1.82%)
Jan 31, 2012 2684 2714 2582 2617 0 -8.25(-0.31%)
Jan 30, 2012 2604 2651 2574 2625 0 -19.05(-0.72%)
Jan 27, 2012 2560 2661 2549 2644 0 +89.82(+3.52%)
Jan 26, 2012 2597 2653 2536 2554 0 +2.79(+0.11%)
Jan 25, 2012 2368 2565 2336 2551 0 +168.06(+7.05%)
Jan 24, 2012 2418 2426 2367 2383 0 -47.89(-1.97%)
Jan 23, 2012 2408 2477 2381 2431 0 +28.48(+1.19%)
Jan 20, 2012 2346 2427 2332 2403 0 +45.17(+1.92%)
Jan 19, 2012 2397 2416 2326 2357 0 -30.77(-1.29%)
Jan 18, 2012 2359 2407 2346 2388 0 +26.31(+1.11%)
Jan 17, 2012 2424 2435 2343 2362 0 +6.21(+0.26%)
Jan 13, 2012 2356 2356 2356 0 -27.75(-1.16%)
Jan 12, 2012 2402 2437 2359 2383 0 +19.93(+0.84%)
Jan 11, 2012 2371 2402 2306 2364 0 -34.85(-1.45%)
Jan 10, 2012 2408 2436 2388 2398 0 +67.66(+2.90%)
Jan 09, 2012 2328 2366 2309 2331 0 +7.62(+0.33%)
Jan 06, 2012 2370 2383 2311 2323 0 -31.60(-1.34%)
Jan 05, 2012 2322 2387 2280 2355 0 +10.26(+0.44%)
Jan 04, 2012 2330 2389 2312 2344 0 +124.22(+5.59%)
Dec 30, 2011 2214 2242 2191 2220 0 +41.43(+1.90%)
Dec 29, 2011 2079 2182 2055 2179 0 +66.21(+3.13%)
Dec 28, 2011 2220 2231 2101 2113 0 -106.58(-4.80%)
Dec 27, 2011 2247 2260 2207 2219 0 -52.79(-2.32%)
Dec 23, 2011 2272 2272 2272 0 -8.73(-0.38%)
Dec 21, 2011 2292 2315 2248 2281 0 -15.72(-0.68%)
Dec 20, 2011 2222 2307 2214 2296 0 +124.59(+5.74%)
Dec 19, 2011 2242 2258 2162 2172 0 -80.09(-3.56%)
Dec 16, 2011 2227 2272 2199 2252 0 +62.64(+2.86%)
Dec 15, 2011 2276 2286 2171 2189 0 -61.69(-2.74%)
Dec 14, 2011 2319 2333 2207 2251 0 -138.91(-5.81%)
Dec 13, 2011 2470 2537 2363 2390 0 -81.60(-3.30%)
Dec 12, 2011 2489 2498 2418 2471 0 -101.76(-3.95%)
Dec 09, 2011 2552 2601 2538 2573 0 +47.60(+1.88%)
Dec 08, 2011 2547 2569 2491 2526 0 -46.86(-1.82%)
Dec 07, 2011 2575 2590 2531 2572 0 -5.50(-0.21%)
Dec 06, 2011 2477 2608 2459 2578 0 +72.15(+2.88%)
Dec 05, 2011 2536 2601 2486 2506 0 -21.47(-0.85%)
Dec 02, 2011 2642 2650 2513 2527 0 -68.84(-2.65%)
Dec 01, 2011 2608 2639 2544 2596 0 -0.55(-0.02%)
Nov 30, 2011 2512 2601 2497 2597 0 +183.19(+7.59%)
Nov 29, 2011 2459 2502 2394 2413 0 -40.16(-1.64%)
Nov 28, 2011 2450 2493 2427 2454 0 +106.13(+4.52%)
Nov 25, 2011 2331 2400 2324 2348 0 -14.10(-0.60%)
Nov 23, 2011 2362 2362 2362 0 -97.90(-3.98%)
Nov 22, 2011 2427 2488 2392 2460 0 +54.01(+2.25%)
Nov 21, 2011 2406 2425 2332 2406 0 -68.89(-2.78%)
Nov 18, 2011 2499 2543 2445 2474 0 -2.87(-0.12%)
Nov 17, 2011 2611 2621 2459 2477 0 -157.82(-5.99%)
Nov 16, 2011 2650 2706 2626 2635 0 -54.10(-2.01%)
Nov 15, 2011 2697 2737 2643 2689 0 -9.08(-0.34%)
Nov 14, 2011 2738 2764 2664 2698 0 -57.03(-2.07%)
Nov 11, 2011 2681 2780 2667 2755 0 +102.42(+3.86%)
Nov 10, 2011 2689 2730 2564 2653 0 -52.65(-1.95%)
Nov 09, 2011 2755 2854 2688 2706 0 -146.77(-5.15%)
Nov 08, 2011 2905 2924 2838 2852 0 -37.04(-1.28%)
Nov 07, 2011 2837 2907 2824 2889 0 +95.47(+3.42%)
Nov 04, 2011 2761 2814 2700 2794 0 +5.15(+0.18%)
Nov 03, 2011 2750 2794 2682 2789 0 +101.50(+3.78%)
Nov 02, 2011 2675 2750 2630 2687 0 +66.47(+2.54%)
Nov 01, 2011 2534 2665 2485 2621 0 -50.34(-1.88%)
Oct 31, 2011 2732 2745 2648 2671 0 -111.03(-3.99%)
Oct 28, 2011 2713 2828 2701 2782 0 +64.79(+2.38%)
Oct 27, 2011 2659 2758 2627 2717 0 +121.03(+4.66%)
Oct 26, 2011 2571 2644 2489 2596 0 +64.23(+2.54%)
Oct 25, 2011 2470 2590 2403 2532 0 +62.45(+2.53%)
Oct 24, 2011 2364 2486 2359 2470 0 +126.22(+5.39%)
Oct 21, 2011 2346 2369 2307 2343 0 +55.04(+2.41%)
Oct 20, 2011 2261 2329 2212 2288 0 -0.53(-0.02%)
Oct 19, 2011 2446 2453 2276 2289 0 -166.28(-6.77%)
Oct 18, 2011 2397 2483 2302 2455 0 +7.93(+0.32%)
Oct 17, 2011 2523 2533 2424 2447 0 -85.17(-3.36%)
Oct 14, 2011 2521 2543 2468 2532 0 +75.61(+3.08%)
Oct 13, 2011 2512 2519 2400 2457 0 -90.04(-3.54%)
Oct 12, 2011 2527 2578 2490 2547 0 +64.02(+2.58%)
Oct 11, 2011 2425 2494 2394 2483 0 +37.53(+1.53%)
Oct 10, 2011 2427 2465 2396 2445 0 +93.17(+3.96%)
Oct 07, 2011 2463 2480 2300 2352 0 -80.75(-3.32%)
Oct 06, 2011 2408 2444 2358 2433 0 +120.72(+5.22%)
Oct 05, 2011 2170 2323 2129 2312 0 +138.01(+6.35%)
Oct 04, 2011 2240 2249 2048 2174 0 -96.81(-4.26%)
Oct 03, 2011 2368 2390 2263 2271 0 -48.67(-2.10%)
Sep 30, 2011 2324 2415 2302 2320 0 -48.95(-2.07%)
Sep 29, 2011 2437 2472 2308 2369 0 -19.37(-0.81%)
Sep 28, 2011 2563 2605 2377 2388 0 -169.39(-6.62%)
Sep 27, 2011 2679 2701 2529 2557 0 +24.08(+0.95%)
Sep 26, 2011 2422 2550 2388 2533 0 +26.60(+1.06%)
Sep 23, 2011 2584 2667 2445 2507 0 -217.52(-7.98%)
Sep 22, 2011 2905 2913 2669 2724 0 -369.17(-11.93%)
Sep 21, 2011 3124 3242 3087 3093 0 -34.70(-1.11%)
Sep 20, 2011 3061 3189 3043 3128 0 +59.05(+1.92%)
Sep 19, 2011 3077 3122 3025 3069 0 +0.07(+0.00%)
Sep 16, 2011 3046 3105 2996 3069 0 +42.95(+1.42%)
Sep 15, 2011 3021 3046 2927 3026 0 -26.68(-0.87%)
Sep 14, 2011 3107 3113 3025 3053 0 -63.31(-2.03%)
Sep 13, 2011 3117 3138 3024 3116 0 +14.33(+0.46%)
Sep 12, 2011 3094 3179 2988 3102 0 -76.19(-2.40%)
Sep 09, 2011 3200 3274 3135 3178 0 -73.66(-2.27%)
Sep 08, 2011 3287 3308 3222 3251 0 +15.07(+0.47%)
Sep 07, 2011 3116 3248 3089 3236 0 +30.48(+0.95%)
Sep 06, 2011 3184 3268 3115 3206 0 -15.78(-0.49%)
Sep 02, 2011 3222 3222 3222 0 +100.90(+3.23%)
Sep 01, 2011 3116 3163 3069 3121 0 -4.29(-0.14%)
Aug 31, 2011 3153 3201 3072 3125 0 -15.55(-0.50%)
Aug 30, 2011 3107 3167 3087 3141 0 +61.98(+2.01%)
Aug 29, 2011 3077 3119 2981 3079 0 +0.65(+0.02%)
Aug 26, 2011 2979 3084 2891 3078 0 +97.78(+3.28%)
Aug 25, 2011 2900 3036 2873 2980 0 +51.38(+1.75%)
Aug 24, 2011 2998 3022 2850 2929 0 -102.71(-3.39%)
Aug 23, 2011 3057 3115 2978 3032 0 -85.79(-2.75%)
Aug 22, 2011 3002 3138 2985 3117 0 +176.45(+6.00%)
Aug 19, 2011 2898 3038 2873 2941 0 +90.61(+3.18%)
Aug 18, 2011 2941 2955 2821 2850 0 -97.02(-3.29%)
Aug 17, 2011 2955 3021 2920 2947 0 +12.27(+0.42%)
Aug 16, 2011 2978 3020 2907 2935 0 -77.67(-2.58%)
Aug 15, 2011 2911 3022 2871 3013 0 +116.11(+4.01%)
Aug 12, 2011 2879 2919 2804 2897 0 +3.39(+0.12%)
Aug 11, 2011 2822 2933 2722 2893 0 +42.77(+1.50%)
Aug 10, 2011 2747 2918 2675 2850 0 +69.67(+2.51%)
Aug 09, 2011 2668 2782 2538 2781 0 +161.77(+6.18%)
Aug 08, 2011 2678 2774 2579 2619 0 -102.23(-3.76%)
Aug 05, 2011 2823 2875 2602 2721 0 -82.21(-2.93%)
Aug 04, 2011 3098 3116 2749 2803 0 -283.16(-9.17%)
Aug 03, 2011 3048 3138 3030 3087 0 +74.37(+2.47%)
Aug 02, 2011 2981 3066 2958 3012 0 +71.60(+2.43%)
Aug 01, 2011 2906 3021 2894 2941 0 +34.66(+1.19%)
Jul 29, 2011 2951 2970 2862 2906 0 -65.89(-2.22%)
Jul 28, 2011 2970 3006 2915 2972 0 -23.40(-0.78%)
Jul 27, 2011 3163 3195 2980 2995 0 -148.63(-4.73%)
Jul 26, 2011 3116 3173 3093 3144 0 +16.76(+0.54%)
Jul 25, 2011 3218 3242 3107 3127 0 -47.98(-1.51%)
Jul 22, 2011 3141 3202 3122 3175 0 +76.69(+2.48%)
Jul 21, 2011 3169 3179 3070 3098 0 -72.62(-2.29%)
Jul 20, 2011 3058 3184 3027 3171 0 +66.55(+2.14%)
Jul 19, 2011 3186 3201 3072 3104 0 -79.02(-2.48%)
Jul 18, 2011 3191 3225 3145 3184 0 +64.57(+2.07%)
Jul 15, 2011 3063 3134 3046 3119 0 +69.42(+2.28%)
Jul 14, 2011 3151 3171 3020 3050 0 -24.30(-0.79%)
Jul 13, 2011 3010 3116 2984 3074 0 +143.74(+4.91%)
Jul 12, 2011 2792 2972 2790 2930 0 +105.77(+3.74%)
Jul 11, 2011 2921 2947 2787 2824 0 -101.97(-3.48%)
Jul 08, 2011 2921 2971 2893 2926 0 +2.55(+0.09%)
Jul 07, 2011 2960 2995 2917 2924 0 +6.15(+0.21%)
Jul 06, 2011 2852 2938 2836 2918 0 +97.80(+3.47%)
Jul 05, 2011 2771 2857 2743 2820 0 +136.44(+5.08%)
Jul 01, 2011 2683 2683 2683 0 -44.48(-1.63%)
Jun 30, 2011 2752 2775 2704 2728 0 -9.40(-0.34%)
Jun 29, 2011 2699 2763 2648 2737 0 +78.10(+2.94%)
Jun 28, 2011 2609 2667 2585 2659 0 +60.70(+2.34%)
Jun 27, 2011 2592 2624 2549 2598 0 -18.41(-0.70%)
Jun 24, 2011 2710 2718 2603 2617 0 -98.29(-3.62%)
Jun 23, 2011 2631 2720 2585 2715 0 +7.70(+0.28%)
Jun 22, 2011 2720 2781 2692 2707 0 -12.29(-0.45%)
Jun 21, 2011 2591 2725 2586 2720 0 +157.62(+6.15%)
Jun 20, 2011 2560 2576 2536 2562 0 +64.44(+2.58%)
Jun 17, 2011 2509 2568 2484 2498 0 -7.03(-0.28%)
Jun 16, 2011 2563 2586 2463 2505 0 -65.02(-2.53%)
Jun 15, 2011 2590 2642 2534 2570 0 -45.53(-1.74%)
Jun 14, 2011 2559 2637 2551 2615 0 +68.11(+2.67%)
Jun 13, 2011 2605 2656 2509 2547 0 -91.24(-3.46%)
Jun 10, 2011 2674 2694 2609 2638 0 -79.98(-2.94%)
Jun 09, 2011 2664 2743 2631 2718 0 +65.14(+2.46%)
Jun 08, 2011 2722 2752 2624 2653 0 -112.59(-4.07%)
Jun 07, 2011 2793 2813 2731 2766 0 +4.16(+0.15%)
Jun 06, 2011 2871 2916 2744 2762 0 -114.34(-3.98%)
Jun 03, 2011 2851 2916 2826 2876 0 -57.40(-1.96%)
May 24, 2011 2876 2961 2865 2933 0 +104.77(+3.70%)
May 23, 2011 2845 2915 2801 2829 0 -45.72(-1.59%)
May 20, 2011 2839 2918 2783 2874 0 +18.36(+0.64%)
May 19, 2011 2880 2893 2811 2856 0 -2.63(-0.09%)
May 18, 2011 2867 2913 2831 2859 0 +28.21(+1.00%)
May 17, 2011 2777 2847 2725 2830 0 +28.09(+1.00%)
May 16, 2011 2805 2925 2785 2802 0 -32.03(-1.13%)
May 13, 2011 2876 2924 2779 2834 0 -8.84(-0.31%)
May 12, 2011 2753 2926 2719 2843 0 +6.41(+0.23%)
May 11, 2011 2996 3015 2801 2837 0 -209.29(-6.87%)
May 10, 2011 3100 3122 3035 3046 0 -21.72(-0.71%)
May 09, 2011 3065 3116 2986 3068 0 +89.66(+3.01%)
May 06, 2011 2957 3081 2934 2978 0 +55.85(+1.91%)
May 05, 2011 3011 3096 2859 2922 0 -162.08(-5.25%)
May 04, 2011 3052 3134 2977 3084 0 +13.30(+0.43%)
May 03, 2011 3122 3162 3011 3071 0 -87.90(-2.78%)
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.