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 (%)
Oct 31, 2019 1559 1563 1549 1561 0 +9.75(+0.63%)
Oct 30, 2019 1543 1553 1539 1551 0 +10.07(+0.65%)
Oct 29, 2019 1536 1545 1533 1541 0 +1.24(+0.08%)
Oct 28, 2019 1549 1550 1534 1540 0 -11.91(-0.77%)
Oct 25, 2019 1549 1562 1544 1552 0 +13.04(+0.85%)
Oct 24, 2019 1535 1542 1533 1539 0 +7.11(+0.46%)
Oct 23, 2019 1533 1536 1528 1532 0 +1.68(+0.11%)
Oct 22, 2019 1531 1533 1522 1530 0 -0.14(-0.01%)
Oct 21, 2019 1542 1544 1527 1530 0 -8.94(-0.58%)
Oct 18, 2019 1537 1545 1534 1539 0 +0.25(+0.02%)
Oct 17, 2019 1526 1541 1525 1539 0 +12.64(+0.83%)
Oct 16, 2019 1521 1528 1517 1526 0 +7.18(+0.47%)
Oct 15, 2019 1528 1531 1517 1519 0 -12.76(-0.83%)
Oct 14, 2019 1534 1539 1530 1532 0 -2.01(-0.13%)
Oct 11, 2019 1537 1540 1530 1534 0 -7.05(-0.46%)
Oct 10, 2019 1540 1545 1530 1541 0 +1.51(+0.10%)
Oct 09, 2019 1549 1550 1538 1539 0 -8.56(-0.55%)
Oct 08, 2019 1547 1551 1540 1548 0 +8.92(+0.58%)
Oct 07, 2019 1538 1545 1536 1539 0 -3.18(-0.21%)
Oct 04, 2019 1533 1544 1531 1542 0 +6.57(+0.43%)
Oct 03, 2019 1537 1547 1533 1536 0 -1.41(-0.09%)
Oct 02, 2019 1536 1541 1529 1537 0 +7.54(+0.49%)
Oct 01, 2019 1526 1539 1523 1530 0 +3.06(+0.20%)
Sep 30, 2019 1536 1541 1521 1527 0 -17.09(-1.11%)
Sep 27, 2019 1542 1551 1536 1544 0 -7.76(-0.50%)
Sep 26, 2019 1562 1566 1549 1551 0 -9.89(-0.63%)
Sep 25, 2019 1576 1579 1554 1561 0 -18.59(-1.18%)
Sep 24, 2019 1570 1582 1563 1580 0 +5.08(+0.32%)
Sep 23, 2019 1564 1578 1561 1575 0 +20.28(+1.30%)
Sep 20, 2019 1551 1557 1544 1555 0 +4.24(+0.27%)
Sep 19, 2019 1550 1554 1546 1550 0 +3.29(+0.21%)
Sep 18, 2019 1557 1559 1538 1547 0 -12.15(-0.78%)
Sep 17, 2019 1552 1562 1547 1559 0 +9.20(+0.59%)
Sep 16, 2019 1550 1556 1538 1550 0 +10.59(+0.69%)
Sep 13, 2019 1555 1561 1538 1539 0 -12.27(-0.79%)
Sep 12, 2019 1574 1578 1550 1552 0 -11.78(-0.75%)
Sep 11, 2019 1562 1573 1557 1563 0 +2.88(+0.18%)
Sep 10, 2019 1551 1568 1549 1561 0 +6.43(+0.41%)
Sep 09, 2019 1567 1568 1547 1554 0 -11.01(-0.70%)
Sep 06, 2019 1573 1586 1564 1565 0 -8.60(-0.55%)
Sep 05, 2019 1589 1590 1570 1574 0 -23.41(-1.47%)
Sep 04, 2019 1595 1603 1589 1597 0 +3.53(+0.22%)
Sep 03, 2019 1586 1605 1583 1594 0 +15.04(+0.95%)
Aug 30, 2019 1576 1585 1571 1579 0 +4.85(+0.31%)
Aug 29, 2019 1589 1593 1567 1574 0 -12.83(-0.81%)
Aug 28, 2019 1592 1598 1579 1587 0 +0.21(+0.01%)
Aug 27, 2019 1567 1589 1563 1586 0 +27.23(+1.75%)
Aug 26, 2019 1565 1572 1556 1559 0 -0.58(-0.04%)
Aug 23, 2019 1546 1562 1544 1560 0 +17.10(+1.11%)
Aug 22, 2019 1545 1549 1541 1543 0 -4.28(-0.28%)
Aug 21, 2019 1543 1552 1540 1547 0 +2.37(+0.15%)
Aug 20, 2019 1536 1548 1534 1544 0 +12.09(+0.79%)
Aug 19, 2019 1528 1541 1522 1532 0 -1.89(-0.12%)
Aug 16, 2019 1541 1546 1532 1534 0 -11.06(-0.72%)
Aug 15, 2019 1541 1550 1535 1545 0 +4.21(+0.27%)
Aug 14, 2019 1553 1555 1539 1541 0 -0.46(-0.03%)
Aug 13, 2019 1561 1563 1534 1542 0 -11.13(-0.72%)
Aug 12, 2019 1553 1564 1548 1553 0 +3.12(+0.20%)
Aug 09, 2019 1559 1561 1546 1550 0 -9.27(-0.59%)
Aug 08, 2019 1546 1563 1541 1559 0 +6.92(+0.45%)
Aug 07, 2019 1572 1576 1547 1552 0 -4.44(-0.29%)
Aug 06, 2019 1558 1563 1548 1556 0 -1.70(-0.11%)
Aug 05, 2019 1554 1570 1552 1558 0 +16.09(+1.04%)
Aug 02, 2019 1548 1552 1540 1542 0 -10.28(-0.66%)
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.