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%)
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.