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 28, 2017 1634 1661 1622 1647 0 +18.40(+1.13%)
Apr 27, 2017 1661 1665 1612 1628 0 -40.22(-2.41%)
Apr 26, 2017 1632 1677 1612 1669 0 +26.31(+1.60%)
Apr 25, 2017 1694 1704 1605 1642 0 -69.85(-4.08%)
Apr 24, 2017 1699 1734 1690 1712 0 -14.14(-0.82%)
Apr 21, 2017 1742 1748 1714 1726 0 -9.14(-0.53%)
Apr 20, 2017 1726 1759 1712 1735 0 +3.21(+0.19%)
Apr 19, 2017 1774 1780 1706 1732 0 -63.40(-3.53%)
Apr 18, 2017 1791 1802 1759 1796 0 -5.46(-0.30%)
Apr 17, 2017 1814 1836 1785 1801 0 -9.57(-0.53%)
Apr 13, 2017 1811 1846 1785 1811 0 +17.51(+0.98%)
Apr 12, 2017 1789 1802 1761 1793 0 +7.07(+0.40%)
Apr 11, 2017 1757 1809 1741 1786 0 +51.89(+2.99%)
Apr 10, 2017 1723 1747 1698 1734 0 +0.16(+0.01%)
Apr 07, 2017 1783 1789 1714 1734 0 -19.15(-1.09%)
Apr 06, 2017 1742 1761 1730 1753 0 +7.00(+0.40%)
Apr 05, 2017 1725 1765 1714 1746 0 -4.92(-0.28%)
Apr 04, 2017 1746 1760 1731 1751 0 +17.60(+1.02%)
Apr 03, 2017 1697 1738 1693 1733 0 +31.10(+1.83%)
Mar 31, 2017 1669 1726 1656 1702 0 +29.61(+1.77%)
Mar 30, 2017 1674 1692 1661 1673 0 -15.69(-0.93%)
Mar 29, 2017 1690 1709 1673 1688 0 -6.12(-0.36%)
Mar 28, 2017 1722 1736 1676 1695 0 -27.53(-1.60%)
Mar 27, 2017 1721 1736 1685 1722 0 +40.93(+2.43%)
Mar 24, 2017 1687 1710 1671 1681 0 -13.51(-0.80%)
Mar 23, 2017 1741 1753 1659 1695 0 -43.37(-2.50%)
Mar 22, 2017 1685 1768 1662 1738 0 +63.12(+3.77%)
Mar 21, 2017 1671 1699 1654 1675 0 +12.52(+0.75%)
Mar 20, 2017 1649 1669 1630 1662 0 +18.50(+1.13%)
Mar 17, 2017 1668 1692 1629 1644 0 -22.59(-1.36%)
Mar 16, 2017 1711 1718 1651 1666 0 -2.51(-0.15%)
Mar 15, 2017 1578 1680 1561 1669 0 +108.29(+6.94%)
Mar 14, 2017 1609 1628 1551 1561 0 -55.98(-3.46%)
Mar 13, 2017 1603 1628 1585 1617 0 +27.17(+1.71%)
Mar 10, 2017 1557 1599 1538 1590 0 +46.35(+3.00%)
Mar 09, 2017 1557 1581 1536 1543 0 -14.81(-0.95%)
Mar 08, 2017 1556 1583 1546 1558 0 -24.15(-1.53%)
Mar 07, 2017 1572 1598 1552 1582 0 -8.82(-0.55%)
Mar 06, 2017 1622 1627 1570 1591 0 -42.74(-2.62%)
Mar 03, 2017 1607 1649 1582 1634 0 +21.19(+1.31%)
Mar 02, 2017 1675 1693 1603 1612 0 -98.28(-5.74%)
Mar 01, 2017 1664 1726 1643 1711 0 +19.66(+1.16%)
Feb 28, 2017 1704 1740 1663 1691 0 +6.87(+0.41%)
Feb 27, 2017 1805 1840 1673 1684 0 -125.24(-6.92%)
Feb 24, 2017 1864 1878 1796 1809 0 -24.83(-1.35%)
Feb 23, 2017 1869 1883 1827 1834 0 -2.09(-0.11%)
Feb 22, 2017 1846 1879 1799 1836 0 -22.57(-1.21%)
Feb 21, 2017 1837 1879 1796 1859 0 -4.57(-0.25%)
Feb 17, 2017 1864 1864 1864 1864 0 -21.82(-1.16%)
Feb 16, 2017 1894 1919 1871 1885 0 -2.05(-0.11%)
Feb 15, 2017 1904 1919 1857 1887 0 -40.14(-2.08%)
Feb 14, 2017 1940 1945 1892 1928 0 +9.57(+0.50%)
Feb 13, 2017 1914 1937 1901 1918 0 -14.01(-0.73%)
Feb 10, 2017 1885 1945 1879 1932 0 +27.20(+1.43%)
Feb 09, 2017 1963 1967 1880 1905 0 -57.27(-2.92%)
Feb 08, 2017 1964 1988 1941 1962 0 +18.09(+0.93%)
Feb 07, 2017 1937 1979 1920 1944 0 -9.08(-0.46%)
Feb 06, 2017 1924 1955 1888 1953 0 +57.17(+3.02%)
Feb 03, 2017 1891 1915 1878 1896 0 +0.60(+0.03%)
Feb 02, 2017 1916 1930 1880 1895 0 +22.37(+1.19%)
Feb 01, 2017 1841 1881 1821 1873 0 +12.99(+0.70%)
Jan 31, 2017 1837 1875 1826 1860 0 +70.36(+3.93%)
Jan 30, 2017 1816 1824 1778 1790 0 -13.70(-0.76%)
Jan 27, 2017 1750 1810 1744 1803 0 +49.23(+2.81%)
Jan 26, 2017 1766 1786 1742 1754 0 -54.93(-3.04%)
Jan 25, 2017 1785 1814 1765 1809 0 -8.98(-0.49%)
Jan 24, 2017 1827 1865 1793 1818 0 -11.92(-0.65%)
Jan 23, 2017 1797 1834 1782 1830 0 +57.71(+3.26%)
Jan 20, 2017 1750 1795 1739 1772 0 +26.90(+1.54%)
Jan 19, 2017 1711 1763 1705 1745 0 +7.33(+0.42%)
Jan 18, 2017 1750 1792 1715 1738 0 -16.19(-0.92%)
Jan 17, 2017 1768 1780 1729 1754 0 +42.22(+2.47%)
Jan 13, 2017 1712 1712 1712 1712 0 +33.96(+2.02%)
Jan 12, 2017 1727 1738 1659 1678 0 -8.09(-0.48%)
Jan 11, 2017 1683 1714 1634 1686 0 -11.15(-0.66%)
Jan 10, 2017 1688 1733 1665 1697 0 +21.42(+1.28%)
Jan 09, 2017 1703 1721 1662 1676 0 +4.16(+0.25%)
Jan 06, 2017 1699 1727 1639 1672 0 -58.26(-3.37%)
Jan 05, 2017 1668 1749 1664 1730 0 +95.89(+5.87%)
Jan 04, 2017 1637 1652 1598 1634 0 +19.54(+1.21%)
Jan 03, 2017 1565 1618 1557 1614 0 +58.04(+3.73%)
Dec 30, 2016 1556 1556 1556 1556 0 -76.52(-4.69%)
Dec 29, 2016 1533 1636 1524 1633 0 +122.73(+8.13%)
Dec 28, 2016 1479 1523 1467 1510 0 +23.38(+1.57%)
Dec 27, 2016 1469 1498 1457 1487 0 +36.96(+2.55%)
Dec 23, 2016 1450 1450 1450 1450 0 +25.03(+1.76%)
Dec 22, 2016 1429 1464 1416 1425 0 -15.89(-1.10%)
Dec 21, 2016 1449 1461 1430 1441 0 -7.77(-0.54%)
Dec 20, 2016 1424 1457 1404 1448 0 -14.27(-0.98%)
Dec 19, 2016 1457 1488 1438 1463 0 +8.78(+0.60%)
Dec 16, 2016 1460 1499 1435 1454 0 +6.71(+0.46%)
Dec 15, 2016 1512 1526 1431 1447 0 -127.83(-8.12%)
Dec 14, 2016 1660 1676 1570 1575 0 -69.16(-4.21%)
Dec 13, 2016 1606 1654 1599 1644 0 +36.37(+2.26%)
Dec 12, 2016 1610 1642 1588 1608 0 +17.26(+1.09%)
Dec 09, 2016 1649 1664 1576 1591 0 -71.18(-4.28%)
Dec 08, 2016 1678 1688 1635 1662 0 -19.78(-1.18%)
Dec 07, 2016 1706 1720 1662 1682 0 +15.77(+0.95%)
Dec 06, 2016 1678 1730 1645 1666 0 -14.10(-0.84%)
Dec 05, 2016 1633 1699 1601 1680 0 +19.99(+1.20%)
Dec 02, 2016 1608 1678 1594 1660 0 +76.77(+4.85%)
Dec 01, 2016 1585 1628 1539 1583 0 -16.60(-1.04%)
Nov 30, 2016 1620 1629 1575 1600 0 -36.01(-2.20%)
Nov 29, 2016 1587 1649 1578 1636 0 +4.32(+0.26%)
Nov 28, 2016 1602 1639 1572 1631 0 +56.00(+3.55%)
Nov 25, 2016 1589 1604 1558 1575 0 -10.36(-0.65%)
Nov 23, 2016 1586 1586 1586 1586 0 -87.28(-5.22%)
Nov 22, 2016 1643 1680 1610 1673 0 +42.68(+2.62%)
Nov 21, 2016 1624 1652 1601 1630 0 +29.30(+1.83%)
Nov 18, 2016 1602 1636 1568 1601 0 -20.24(-1.25%)
Nov 17, 2016 1683 1711 1592 1621 0 -50.36(-3.01%)
Nov 16, 2016 1680 1697 1625 1672 0 -10.02(-0.60%)
Nov 15, 2016 1568 1693 1552 1682 0 +130.28(+8.40%)
Nov 14, 2016 1500 1587 1460 1551 0 +21.91(+1.43%)
Nov 11, 2016 1710 1731 1516 1530 0 -169.65(-9.98%)
Nov 10, 2016 1937 1947 1690 1699 0 -255.87(-13.09%)
Nov 09, 2016 2015 2039 1904 1955 0 +45.76(+2.40%)
Nov 08, 2016 1882 1963 1853 1909 0 +35.33(+1.89%)
Nov 07, 2016 1850 1888 1814 1874 0 -25.05(-1.32%)
Nov 04, 2016 1923 1946 1860 1899 0 -28.41(-1.47%)
Nov 03, 2016 1871 1940 1867 1927 0 +37.99(+2.01%)
Nov 02, 2016 1960 1993 1870 1889 0 -27.72(-1.45%)
Nov 01, 2016 1926 1966 1903 1917 0 +44.92(+2.40%)
Oct 31, 2016 1826 1877 1804 1872 0 +53.28(+2.93%)
Oct 28, 2016 1807 1853 1784 1819 0 +2.96(+0.16%)
Oct 27, 2016 1860 1873 1794 1816 0 -37.13(-2.00%)
Oct 26, 2016 1889 1904 1832 1853 0 -43.90(-2.31%)
Oct 25, 2016 1881 1925 1861 1897 0 +36.96(+1.99%)
Oct 24, 2016 1923 1933 1832 1860 0 -44.50(-2.34%)
Oct 21, 2016 1915 1926 1888 1905 0 -3.97(-0.21%)
Oct 20, 2016 1906 1920 1873 1908 0 +0.51(+0.03%)
Oct 19, 2016 1910 1936 1872 1908 0 +33.54(+1.79%)
Oct 18, 2016 1843 1884 1807 1874 0 +75.15(+4.18%)
Oct 17, 2016 1767 1809 1761 1799 0 +41.81(+2.38%)
Oct 14, 2016 1757 1805 1746 1757 0 -21.22(-1.19%)
Oct 13, 2016 1764 1821 1745 1779 0 +6.64(+0.37%)
Oct 12, 2016 1747 1792 1728 1772 0 +37.69(+2.17%)
Oct 11, 2016 1750 1778 1722 1734 0 -36.21(-2.05%)
Oct 10, 2016 1774 1797 1757 1771 0 +19.61(+1.12%)
Oct 07, 2016 1759 1766 1738 1751 0 +0.56(+0.03%)
Oct 06, 2016 1733 1782 1712 1750 0 -37.48(-2.10%)
Oct 05, 2016 1831 1837 1741 1788 0 -11.58(-0.64%)
Oct 04, 2016 1934 1938 1788 1799 0 -273.34(-13.19%)
Sep 26, 2016 2124 2135 2071 2073 0 -31.56(-1.50%)
Sep 23, 2016 2160 2174 2086 2104 0 -67.21(-3.09%)
Sep 22, 2016 2216 2243 2144 2172 0 -11.98(-0.55%)
Sep 21, 2016 2074 2190 2062 2184 0 +153.83(+7.58%)
Sep 20, 2016 2028 2042 1997 2030 0 +4.94(+0.24%)
Sep 19, 2016 2031 2053 2010 2025 0 +26.18(+1.31%)
Sep 16, 2016 2010 2050 1971 1999 0 -38.92(-1.91%)
Sep 15, 2016 2015 2074 1979 2038 0 +18.05(+0.89%)
Sep 14, 2016 2034 2076 1996 2019 0 +9.03(+0.45%)
Sep 13, 2016 2094 2103 1982 2010 0 -111.22(-5.24%)
Sep 12, 2016 2011 2138 1996 2122 0 +58.00(+2.81%)
Sep 09, 2016 2180 2186 2046 2064 0 -148.25(-6.70%)
Sep 08, 2016 2240 2265 2194 2212 0 -29.70(-1.32%)
Sep 07, 2016 2221 2250 2169 2242 0 +21.11(+0.95%)
Sep 06, 2016 2166 2226 2126 2221 0 +113.45(+5.38%)
Sep 02, 2016 2107 2107 2107 2107 0 +96.07(+4.78%)
Sep 01, 2016 1927 2024 1908 2011 0 +69.34(+3.57%)
Aug 31, 2016 1939 1968 1902 1942 0 -23.30(-1.19%)
Aug 30, 2016 2043 2062 1938 1965 0 -95.76(-4.65%)
Aug 29, 2016 2013 2086 2003 2061 0 +24.48(+1.20%)
Aug 26, 2016 2080 2133 2001 2036 0 -8.31(-0.41%)
Aug 25, 2016 1988 2082 1957 2045 0 +40.94(+2.04%)
Aug 24, 2016 2162 2167 1988 2004 0 -194.38(-8.84%)
Aug 23, 2016 2262 2276 2192 2198 0 -45.75(-2.04%)
Aug 22, 2016 2225 2256 2190 2244 0 -38.94(-1.71%)
Aug 19, 2016 2326 2349 2274 2283 0 -94.55(-3.98%)
Aug 18, 2016 2360 2390 2330 2377 0 +34.54(+1.47%)
Aug 17, 2016 2353 2369 2273 2343 0 -40.32(-1.69%)
Aug 16, 2016 2380 2403 2351 2383 0 +14.65(+0.62%)
Aug 15, 2016 2358 2395 2341 2368 0 +17.21(+0.73%)
Aug 12, 2016 2388 2408 2328 2351 0 -0.80(-0.03%)
Aug 11, 2016 2331 2410 2310 2352 0 +30.34(+1.31%)
Aug 10, 2016 2342 2370 2297 2322 0 +40.23(+1.76%)
Aug 09, 2016 2253 2297 2250 2281 0 +41.38(+1.85%)
Aug 08, 2016 2205 2272 2200 2240 0 +38.86(+1.77%)
Aug 05, 2016 2177 2213 2155 2201 0 -37.46(-1.67%)
Aug 04, 2016 2232 2254 2217 2239 0 +17.07(+0.77%)
Aug 03, 2016 2236 2242 2175 2222 0 -24.92(-1.11%)
Aug 02, 2016 2244 2285 2219 2246 0 +27.49(+1.24%)
Aug 01, 2016 2182 2227 2158 2219 0 +52.33(+2.42%)
Jul 29, 2016 2132 2186 2111 2167 0 +61.91(+2.94%)
Jul 28, 2016 2100 2126 2056 2105 0 +15.73(+0.75%)
Jul 27, 2016 2027 2105 1982 2089 0 +84.41(+4.21%)
Jul 26, 2016 1980 2019 1956 2005 0 +43.34(+2.21%)
Jul 25, 2016 2001 2004 1916 1961 0 -68.97(-3.40%)
Jul 22, 2016 2010 2038 1996 2030 0 -1.39(-0.07%)
Jul 21, 2016 1975 2042 1960 2032 0 +61.75(+3.13%)
Jul 20, 2016 2014 2026 1955 1970 0 -99.25(-4.80%)
Jul 19, 2016 2076 2097 2053 2069 0 -18.25(-0.87%)
Jul 18, 2016 2054 2092 2045 2087 0 +17.39(+0.84%)
Jul 15, 2016 2061 2099 2051 2070 0 -19.32(-0.92%)
Jul 14, 2016 2025 2099 2001 2089 0 +6.64(+0.32%)
Jul 13, 2016 2037 2102 2025 2083 0 +80.62(+4.03%)
Jul 12, 2016 2071 2075 1991 2002 0 -71.19(-3.43%)
Jul 11, 2016 2020 2085 2012 2073 0 +38.35(+1.88%)
Jul 08, 2016 2035 2044 1950 2035 0 +82.30(+4.21%)
Jul 07, 2016 1974 1980 1916 1953 0 -38.93(-1.95%)
Jul 06, 2016 1991 1991 1991 1991 0 +59.23(+3.07%)
Jul 05, 2016 1954 1971 1886 1932 0 +6.44(+0.33%)
Jul 01, 2016 1926 1926 1926 1926 0 +106.68(+5.86%)
Jun 30, 2016 1793 1827 1759 1819 0 +52.50(+2.97%)
Jun 29, 2016 1732 1794 1721 1767 0 +74.39(+4.40%)
Jun 28, 2016 1664 1730 1652 1692 0 +3.96(+0.23%)
Jun 27, 2016 1689 1724 1637 1688 0 +16.98(+1.02%)
Jun 24, 2016 1719 1726 1645 1671 0 +32.70(+2.00%)
Jun 23, 2016 1625 1659 1615 1639 0 +5.62(+0.34%)
Jun 22, 2016 1634 1646 1602 1633 0 +3.01(+0.18%)
Jun 21, 2016 1633 1652 1611 1630 0 -32.33(-1.94%)
Jun 20, 2016 1596 1672 1587 1662 0 +23.41(+1.43%)
Jun 17, 2016 1648 1680 1614 1639 0 +15.17(+0.93%)
Jun 16, 2016 1708 1713 1605 1624 0 -35.95(-2.17%)
Jun 15, 2016 1594 1680 1586 1660 0 +62.49(+3.91%)
Jun 14, 2016 1653 1663 1562 1597 0 -54.58(-3.30%)
Jun 13, 2016 1693 1703 1628 1652 0 -2.95(-0.18%)
Jun 10, 2016 1689 1719 1641 1655 0 -21.02(-1.25%)
Jun 09, 2016 1664 1696 1650 1676 0 +13.76(+0.83%)
Jun 08, 2016 1695 1726 1654 1662 0 +47.01(+2.91%)
Jun 07, 2016 1594 1640 1587 1615 0 -6.82(-0.42%)
Jun 06, 2016 1611 1632 1575 1622 0 +16.48(+1.03%)
Jun 03, 2016 1542 1613 1537 1605 0 +138.55(+9.45%)
Jun 02, 2016 1458 1485 1437 1467 0 +9.38(+0.64%)
Jun 01, 2016 1465 1481 1428 1457 0 -6.16(-0.42%)
May 31, 2016 1418 1488 1406 1464 0 +39.34(+2.76%)
May 27, 2016 1424 1424 1424 1424 0 -56.80(-3.84%)
May 26, 2016 1515 1533 1465 1481 0 -1.41(-0.10%)
May 25, 2016 1431 1492 1402 1482 0 +44.41(+3.09%)
May 24, 2016 1496 1505 1435 1438 0 -81.82(-5.38%)
May 23, 2016 1493 1548 1479 1520 0 -4.07(-0.27%)
May 20, 2016 1527 1540 1477 1524 0 +11.66(+0.77%)
May 19, 2016 1444 1532 1428 1512 0 +20.90(+1.40%)
May 18, 2016 1586 1616 1484 1491 0 -133.74(-8.23%)
May 17, 2016 1576 1650 1553 1625 0 +54.13(+3.45%)
May 16, 2016 1587 1611 1554 1571 0 +20.40(+1.32%)
May 13, 2016 1529 1579 1515 1551 0 +24.03(+1.57%)
May 12, 2016 1544 1572 1497 1527 0 +0.72(+0.05%)
May 11, 2016 1511 1545 1469 1526 0 +50.37(+3.41%)
May 10, 2016 1442 1486 1419 1475 0 +34.82(+2.42%)
May 09, 2016 1497 1500 1426 1441 0 -104.96(-6.79%)
May 06, 2016 1520 1565 1511 1546 0 +52.74(+3.53%)
May 05, 2016 1493 1523 1460 1493 0 +31.93(+2.19%)
May 04, 2016 1494 1544 1442 1461 0 -62.38(-4.10%)
May 03, 2016 1572 1590 1498 1523 0 -50.74(-3.22%)
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.