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, 2009 876.00 880.47 849.99 858.01 0 -32.56(-3.66%)
Apr 29, 2009 888.26 911.67 875.70 890.57 0 +28.67(+3.33%)
Apr 28, 2009 871.53 883.52 847.00 861.91 0 -40.47(-4.48%)
Apr 27, 2009 892.22 919.54 873.90 902.37 0 +11.97(+1.34%)
Apr 24, 2009 852.61 904.77 850.76 890.40 0 +54.24(+6.49%)
Apr 23, 2009 809.76 862.36 800.34 836.16 0 +40.02(+5.03%)
Apr 22, 2009 796.15 825.00 785.63 796.15 0 +11.11(+1.41%)
Apr 21, 2009 808.68 821.86 770.27 785.04 0 -13.82(-1.73%)
Apr 20, 2009 813.68 828.69 796.66 798.86 0 -1.65(-0.21%)
Apr 17, 2009 826.09 835.35 789.57 800.50 0 -37.38(-4.46%)
Apr 16, 2009 881.13 885.98 823.69 837.89 0 -43.27(-4.91%)
Apr 15, 2009 869.64 890.62 861.61 881.16 0 +10.68(+1.23%)
Apr 14, 2009 877.16 902.24 864.33 870.48 0 -4.94(-0.56%)
Apr 13, 2009 871.76 890.08 859.34 875.42 0 +39.78(+4.76%)
Apr 10, 2009 828.37 845.79 815.70 835.64 0 +0.00(+0.00%)
Apr 09, 2009 828.37 845.79 815.70 835.64 0 +8.88(+1.07%)
Apr 08, 2009 834.38 846.07 808.04 826.76 0 +8.62(+1.05%)
Apr 07, 2009 815.32 844.54 810.01 818.13 0 +8.62(+1.06%)
Apr 06, 2009 822.34 827.91 786.79 809.51 0 -39.38(-4.64%)
Apr 03, 2009 888.95 906.08 839.57 848.90 0 -49.41(-5.50%)
Apr 02, 2009 880.47 905.45 859.15 898.30 0 +0.89(+0.10%)
Apr 01, 2009 870.27 905.75 866.62 897.41 0 +31.64(+3.65%)
Mar 31, 2009 863.17 888.84 843.05 865.77 0 +23.78(+2.82%)
Mar 30, 2009 861.26 890.15 832.27 842.00 0 -51.16(-5.73%)
Mar 27, 2009 890.45 907.37 873.52 893.15 0 -25.89(-2.82%)
Mar 26, 2009 931.03 945.11 899.99 919.04 0 +4.80(+0.52%)
Mar 25, 2009 894.36 928.20 871.34 914.25 0 +21.78(+2.44%)
Mar 24, 2009 870.66 907.24 844.26 892.46 0 -4.01(-0.45%)
Mar 23, 2009 904.35 918.11 869.95 896.47 0 +22.78(+2.61%)
Mar 20, 2009 860.51 887.44 836.57 873.69 0 +19.19(+2.25%)
Mar 19, 2009 801.15 882.60 795.17 854.50 0 +85.76(+11.16%)
Mar 18, 2009 682.85 774.28 663.16 768.73 0 +75.04(+10.82%)
Mar 17, 2009 693.95 703.68 678.33 693.69 0 -1.74(-0.25%)
Mar 16, 2009 701.01 715.28 679.74 695.43 0 -14.24(-2.01%)
Mar 13, 2009 706.18 718.30 688.47 709.67 0 +24.41(+3.56%)
Mar 12, 2009 660.97 694.69 650.92 685.26 0 +27.64(+4.20%)
Mar 11, 2009 644.14 680.17 631.17 657.62 0 +20.74(+3.26%)
Mar 10, 2009 652.22 660.93 612.26 636.88 0 -25.72(-3.88%)
Mar 09, 2009 703.44 706.78 649.82 662.60 0 -43.12(-6.11%)
Mar 06, 2009 726.11 742.74 689.71 705.72 0 -2.42(-0.34%)
Mar 05, 2009 680.29 718.78 674.30 708.14 0 +34.52(+5.13%)
Mar 04, 2009 687.41 700.04 661.38 673.62 0 +10.93(+1.65%)
Mar 03, 2009 658.77 689.25 633.45 662.69 0 -0.00(-0.00%)
Mar 02, 2009 730.23 748.08 650.28 662.69 0 -71.43(-9.73%)
Feb 27, 2009 751.65 769.44 709.89 734.12 0 -2.37(-0.32%)
Feb 26, 2009 729.71 754.88 708.31 736.49 0 +2.19(+0.30%)
Feb 25, 2009 751.77 784.77 731.29 734.30 0 -17.48(-2.32%)
Feb 24, 2009 819.26 826.61 740.33 751.77 0 -73.99(-8.96%)
Feb 23, 2009 828.98 854.86 797.25 825.77 0 -20.10(-2.38%)
Feb 20, 2009 838.93 865.77 814.92 845.86 0 +47.21(+5.91%)
Feb 19, 2009 855.18 862.89 778.00 798.65 0 -63.40(-7.35%)
Feb 18, 2009 872.31 882.77 833.19 862.05 0 -5.93(-0.68%)
Feb 17, 2009 871.74 899.67 852.89 867.98 0 +16.45(+1.93%)
Feb 16, 2009 842.42 863.99 827.95 851.53 0 +0.00(+0.00%)
Feb 13, 2009 842.42 863.99 827.95 851.53 0 -4.85(-0.57%)
Feb 12, 2009 850.63 869.87 826.93 856.38 0 -12.16(-1.40%)
Feb 11, 2009 807.61 876.21 794.63 868.55 0 +70.68(+8.86%)
Feb 10, 2009 838.76 847.38 785.17 797.87 0 -19.52(-2.39%)
Feb 09, 2009 829.34 847.78 805.45 817.39 0 -18.30(-2.19%)
Feb 06, 2009 834.37 852.41 817.38 835.69 0 +4.90(+0.59%)
Feb 05, 2009 840.40 849.78 811.98 830.78 0 -20.92(-2.46%)
Feb 04, 2009 856.86 878.03 833.23 851.70 0 +3.13(+0.37%)
Feb 03, 2009 843.84 862.25 822.44 848.57 0 +13.97(+1.67%)
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.