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, 2019 1496 1500 1493 1495 0 -1.23(-0.08%)
Apr 29, 2019 1500 1501 1493 1496 0 -6.75(-0.45%)
Apr 26, 2019 1492 1505 1491 1503 0 +14.63(+0.98%)
Apr 25, 2019 1490 1495 1485 1488 0 -1.69(-0.11%)
Apr 24, 2019 1486 1494 1483 1490 0 +4.59(+0.31%)
Apr 23, 2019 1484 1489 1481 1486 0 -1.25(-0.08%)
Apr 22, 2019 1493 1495 1485 1487 0 -6.07(-0.41%)
Apr 18, 2019 1501 1505 1491 1493 0 -9.34(-0.62%)
Apr 17, 2019 1505 1507 1500 1502 0 -2.40(-0.16%)
Apr 16, 2019 1508 1511 1502 1505 0 -5.96(-0.39%)
Apr 15, 2019 1505 1514 1503 1511 0 +3.28(+0.22%)
Apr 12, 2019 1512 1514 1505 1507 0 -4.08(-0.27%)
Apr 11, 2019 1514 1519 1509 1511 0 -8.45(-0.56%)
Apr 10, 2019 1521 1525 1518 1520 0 -1.63(-0.11%)
Apr 09, 2019 1524 1526 1518 1521 0 -0.61(-0.04%)
Apr 08, 2019 1521 1525 1518 1522 0 +5.49(+0.36%)
Apr 05, 2019 1518 1519 1512 1517 0 -1.50(-0.10%)
Apr 04, 2019 1507 1519 1504 1518 0 +9.29(+0.62%)
Apr 03, 2019 1506 1513 1503 1509 0 +4.11(+0.27%)
Apr 02, 2019 1505 1509 1502 1505 0 -0.68(-0.05%)
Apr 01, 2019 1518 1519 1502 1505 0 -11.08(-0.73%)
Mar 29, 2019 1519 1525 1515 1516 0 -0.86(-0.06%)
Mar 28, 2019 1523 1526 1514 1517 0 -11.73(-0.77%)
Mar 27, 2019 1534 1537 1528 1529 0 -5.97(-0.39%)
Mar 26, 2019 1533 1537 1528 1535 0 -0.20(-0.01%)
Mar 25, 2019 1530 1537 1527 1535 0 +7.41(+0.49%)
Mar 22, 2019 1525 1534 1522 1528 0 -0.61(-0.04%)
Mar 21, 2019 1527 1532 1519 1528 0 +2.67(+0.17%)
Mar 20, 2019 1519 1528 1512 1526 0 +7.82(+0.52%)
Mar 19, 2019 1520 1524 1516 1518 0 +1.40(+0.09%)
Mar 18, 2019 1524 1527 1513 1517 0 -8.50(-0.56%)
Mar 15, 2019 1515 1527 1512 1525 0 +13.25(+0.88%)
Mar 14, 2019 1515 1518 1510 1512 0 -9.83(-0.65%)
Mar 13, 2019 1521 1527 1517 1522 0 +3.06(+0.20%)
Mar 12, 2019 1514 1522 1512 1519 0 +7.19(+0.48%)
Mar 11, 2019 1517 1518 1506 1511 0 -4.51(-0.30%)
Mar 08, 2019 1511 1521 1504 1516 0 +14.05(+0.94%)
Mar 07, 2019 1497 1505 1494 1502 0 +3.85(+0.26%)
Mar 06, 2019 1508 1512 1496 1498 0 -9.36(-0.62%)
Mar 05, 2019 1505 1514 1500 1507 0 +4.44(+0.30%)
Mar 04, 2019 1501 1506 1496 1503 0 +0.99(+0.07%)
Mar 01, 2019 1513 1516 1500 1502 0 -15.59(-1.03%)
Feb 28, 2019 1522 1524 1514 1517 0 -4.85(-0.32%)
Feb 27, 2019 1536 1538 1519 1522 0 -14.16(-0.92%)
Feb 26, 2019 1533 1539 1526 1536 0 +4.20(+0.27%)
Feb 25, 2019 1535 1543 1530 1532 0 -3.03(-0.20%)
Feb 22, 2019 1540 1549 1532 1535 0 -2.30(-0.15%)
Feb 21, 2019 1536 1543 1528 1538 0 -12.13(-0.78%)
Feb 20, 2019 1557 1564 1544 1550 0 -3.84(-0.25%)
Feb 19, 2019 1540 1556 1536 1554 0 +18.75(+1.22%)
Feb 15, 2019 1531 1538 1527 1535 0 +6.83(+0.45%)
Feb 14, 2019 1523 1532 1521 1528 0 +4.24(+0.28%)
Feb 13, 2019 1525 1532 1522 1524 0 -0.96(-0.06%)
Feb 12, 2019 1530 1531 1520 1525 0 -3.18(-0.21%)
Feb 11, 2019 1529 1534 1526 1528 0 -6.95(-0.45%)
Feb 08, 2019 1531 1538 1529 1535 0 +5.64(+0.37%)
Feb 07, 2019 1538 1539 1528 1529 0 -6.58(-0.43%)
Feb 06, 2019 1536 1545 1533 1536 0 -3.55(-0.23%)
Feb 05, 2019 1537 1541 1534 1539 0 +3.84(+0.25%)
Feb 04, 2019 1533 1538 1529 1536 0 -0.07(-0.00%)
Feb 01, 2019 1538 1541 1531 1536 0 -4.02(-0.26%)
Jan 31, 2019 1536 1544 1534 1540 0 +8.71(+0.57%)
Jan 30, 2019 1527 1537 1522 1531 0 +4.27(+0.28%)
Jan 29, 2019 1522 1530 1517 1527 0 +7.24(+0.48%)
Jan 28, 2019 1513 1522 1512 1519 0 +5.82(+0.38%)
Jan 25, 2019 1504 1515 1503 1514 0 +14.77(+0.99%)
Jan 24, 2019 1497 1502 1496 1499 0 +0.47(+0.03%)
Jan 23, 2019 1496 1502 1492 1498 0 +2.29(+0.15%)
Jan 22, 2019 1508 1510 1490 1496 0 -13.58(-0.90%)
Jan 18, 2019 1515 1519 1508 1510 0 -7.78(-0.51%)
Jan 17, 2019 1519 1523 1515 1517 0 -4.21(-0.28%)
Jan 16, 2019 1521 1528 1516 1522 0 +0.15(+0.01%)
Jan 15, 2019 1537 1539 1519 1521 0 -16.06(-1.04%)
Jan 14, 2019 1538 1542 1531 1538 0 +0.13(+0.01%)
Jan 11, 2019 1543 1545 1534 1537 0 -3.45(-0.22%)
Jan 10, 2019 1550 1553 1538 1541 0 -10.41(-0.67%)
Jan 09, 2019 1543 1553 1543 1551 0 +10.20(+0.66%)
Jan 08, 2019 1532 1543 1528 1541 0 +8.84(+0.58%)
Jan 07, 2019 1535 1537 1529 1532 0 +0.34(+0.02%)
Jan 04, 2019 1522 1535 1517 1532 0 +4.89(+0.32%)
Jan 03, 2019 1524 1530 1518 1527 0 +5.63(+0.37%)
Jan 02, 2019 1514 1526 1509 1521 0 +6.43(+0.42%)
Dec 31, 2018 1512 1516 1506 1515 0 +2.86(+0.19%)
Dec 28, 2018 1514 1520 1507 1512 0 -1.99(-0.13%)
Dec 27, 2018 1515 1519 1506 1514 0 +1.19(+0.08%)
Dec 26, 2018 1515 1521 1506 1513 0 +3.53(+0.23%)
Dec 24, 2018 1511 1518 1505 1509 0 +2.57(+0.17%)
Dec 21, 2018 1513 1516 1502 1507 0 -6.46(-0.43%)
Dec 20, 2018 1512 1518 1504 1513 0 +14.09(+0.94%)
Dec 19, 2018 1522 1528 1499 1499 0 -21.24(-1.40%)
Dec 18, 2018 1512 1523 1509 1520 0 +7.98(+0.53%)
Dec 17, 2018 1503 1517 1501 1512 0 +10.36(+0.69%)
Dec 14, 2018 1501 1508 1496 1502 0 -4.17(-0.28%)
Dec 13, 2018 1504 1510 1502 1506 0 +0.63(+0.04%)
Dec 12, 2018 1498 1508 1496 1506 0 +10.28(+0.69%)
Dec 11, 2018 1502 1503 1493 1495 0 -2.27(-0.15%)
Dec 10, 2018 1501 1506 1494 1498 0 -5.53(-0.37%)
Dec 07, 2018 1496 1507 1492 1503 0 +11.13(+0.75%)
Dec 06, 2018 1492 1498 1485 1492 0 +0.09(+0.01%)
Dec 04, 2018 1500 1505 1490 1492 0 -3.65(-0.24%)
Dec 03, 2018 1496 1499 1490 1496 0 +7.94(+0.53%)
Nov 30, 2018 1487 1491 1480 1488 0 -1.42(-0.10%)
Nov 29, 2018 1497 1500 1487 1489 0 -7.45(-0.50%)
Nov 28, 2018 1484 1500 1481 1496 0 +13.09(+0.88%)
Nov 27, 2018 1491 1493 1479 1483 0 -5.20(-0.35%)
Nov 26, 2018 1498 1506 1487 1489 0 -8.99(-0.60%)
Nov 23, 2018 1507 1510 1493 1498 0 -13.48(-0.89%)
Nov 21, 2018 1511 1511 1511 1511 0 +12.89(+0.86%)
Nov 20, 2018 1504 1506 1489 1498 0 -4.88(-0.32%)
Nov 19, 2018 1499 1507 1495 1503 0 +2.10(+0.14%)
Nov 16, 2018 1501 1510 1497 1501 0 +5.42(+0.36%)
Nov 15, 2018 1488 1499 1483 1496 0 +11.57(+0.78%)
Nov 14, 2018 1473 1494 1468 1484 0 -10.48(-0.70%)
Nov 13, 2018 1502 1507 1492 1494 0 -6.93(-0.46%)
Nov 12, 2018 1509 1511 1499 1501 0 -10.79(-0.71%)
Nov 09, 2018 1506 1515 1498 1512 0 -0.01(-0.00%)
Nov 08, 2018 1505 1516 1496 1512 0 +4.33(+0.29%)
Nov 07, 2018 1522 1525 1505 1508 0 -15.88(-1.04%)
Nov 06, 2018 1533 1537 1522 1524 0 -9.19(-0.60%)
Nov 05, 2018 1533 1541 1527 1533 0 -0.56(-0.04%)
Nov 02, 2018 1532 1537 1526 1533 0 +2.08(+0.14%)
Nov 01, 2018 1521 1535 1518 1531 0 +16.94(+1.12%)
Oct 31, 2018 1518 1521 1509 1514 0 -6.27(-0.41%)
Oct 30, 2018 1517 1526 1513 1521 0 +2.09(+0.14%)
Oct 29, 2018 1522 1527 1513 1519 0 -3.81(-0.25%)
Oct 26, 2018 1522 1536 1516 1522 0 -12.37(-0.81%)
Oct 24, 2018 1538 1546 1532 1535 0 -2.86(-0.19%)
Oct 23, 2018 1551 1556 1535 1538 0 -6.58(-0.43%)
Oct 22, 2018 1552 1552 1541 1544 0 -7.51(-0.48%)
Oct 19, 2018 1554 1557 1547 1552 0 +1.04(+0.07%)
Oct 18, 2018 1553 1559 1546 1551 0 -3.98(-0.26%)
Oct 17, 2018 1553 1559 1548 1555 0 +1.96(+0.13%)
Oct 16, 2018 1556 1562 1547 1553 0 +0.36(+0.02%)
Oct 15, 2018 1552 1561 1549 1552 0 +4.62(+0.30%)
Oct 12, 2018 1552 1553 1536 1548 0 -5.76(-0.37%)
Oct 11, 2018 1540 1556 1531 1553 0 +19.92(+1.30%)
Oct 10, 2018 1534 1535 1525 1534 0 -0.14(-0.01%)
Oct 09, 2018 1535 1539 1528 1534 0 -4.50(-0.29%)
Oct 08, 2018 1529 1539 1523 1538 0 +3.43(+0.22%)
Oct 05, 2018 1540 1544 1533 1535 0 -2.26(-0.15%)
Oct 04, 2018 1540 1547 1534 1537 0 -1.01(-0.07%)
Oct 03, 2018 1544 1548 1536 1538 0 -5.91(-0.38%)
Oct 02, 2018 1542 1550 1540 1544 0 +7.36(+0.48%)
Oct 01, 2018 1536 1543 1532 1537 0 -0.65(-0.04%)
Sep 28, 2018 1531 1541 1529 1537 0 +10.41(+0.68%)
Sep 27, 2018 1531 1534 1521 1527 0 -7.62(-0.50%)
Sep 26, 2018 1540 1544 1532 1534 0 -7.34(-0.48%)
Sep 25, 2018 1546 1552 1540 1542 0 -1.95(-0.13%)
Sep 24, 2018 1548 1553 1542 1544 0 -1.18(-0.08%)
Sep 21, 2018 1548 1551 1541 1545 0 -7.51(-0.48%)
Sep 20, 2018 1556 1558 1546 1552 0 +0.63(+0.04%)
Sep 19, 2018 1550 1558 1548 1552 0 +5.70(+0.37%)
Sep 18, 2018 1545 1551 1542 1546 0 +2.14(+0.14%)
Sep 17, 2018 1533 1549 1529 1544 0 +12.83(+0.84%)
Sep 14, 2018 1537 1540 1529 1531 0 -4.28(-0.28%)
Sep 13, 2018 1544 1547 1532 1535 0 -4.53(-0.29%)
Sep 12, 2018 1525 1547 1522 1540 0 +15.46(+1.01%)
Sep 11, 2018 1520 1526 1513 1524 0 +0.49(+0.03%)
Sep 10, 2018 1535 1537 1523 1524 0 -8.85(-0.58%)
Sep 07, 2018 1530 1537 1527 1533 0 -1.50(-0.10%)
Sep 06, 2018 1537 1543 1530 1534 0 +1.00(+0.07%)
Sep 05, 2018 1534 1538 1528 1533 0 +0.04(+0.00%)
Sep 04, 2018 1539 1544 1527 1533 0 -14.01(-0.91%)
Aug 31, 2018 1547 1547 1547 1547 0 -0.04(-0.00%)
Aug 30, 2018 1551 1553 1543 1547 0 -6.42(-0.41%)
Aug 29, 2018 1554 1557 1549 1554 0 +2.13(+0.14%)
Aug 28, 2018 1566 1570 1549 1552 0 -11.52(-0.74%)
Aug 27, 2018 1556 1566 1555 1563 0 +9.12(+0.59%)
Aug 24, 2018 1541 1562 1540 1554 0 +18.93(+1.23%)
Aug 23, 2018 1549 1551 1533 1535 0 -18.09(-1.16%)
Aug 22, 2018 1555 1557 1549 1553 0 +1.84(+0.12%)
Aug 21, 2018 1550 1554 1546 1551 0 +2.45(+0.16%)
Aug 20, 2018 1553 1557 1546 1549 0 -0.09(-0.01%)
Aug 17, 2018 1540 1554 1539 1549 0 +12.60(+0.82%)
Aug 16, 2018 1549 1557 1535 1536 0 -8.35(-0.54%)
Aug 15, 2018 1561 1562 1540 1545 0 -21.61(-1.38%)
Aug 14, 2018 1569 1575 1563 1566 0 -0.82(-0.05%)
Aug 13, 2018 1580 1583 1564 1567 0 -14.96(-0.95%)
Aug 10, 2018 1587 1594 1579 1582 0 -5.91(-0.37%)
Aug 09, 2018 1576 1596 1573 1588 0 +26.78(+1.72%)
Aug 08, 2018 1564 1566 1558 1561 0 -3.10(-0.20%)
Aug 07, 2018 1575 1576 1564 1564 0 -7.52(-0.48%)
Aug 06, 2018 1576 1580 1571 1572 0 -5.99(-0.38%)
Aug 03, 2018 1578 1585 1575 1578 0 +4.08(+0.26%)
Aug 02, 2018 1578 1583 1570 1574 0 -5.83(-0.37%)
Aug 01, 2018 1585 1588 1579 1580 0 -7.31(-0.46%)
Jul 31, 2018 1588 1595 1580 1587 0 +4.98(+0.31%)
Jul 30, 2018 1584 1586 1579 1582 0 -2.39(-0.15%)
Jul 27, 2018 1590 1593 1583 1584 0 -5.13(-0.32%)
Jul 26, 2018 1600 1603 1587 1589 0 -12.81(-0.80%)
Jul 25, 2018 1600 1604 1596 1602 0 +5.84(+0.37%)
Jul 24, 2018 1596 1602 1594 1596 0 +4.88(+0.31%)
Jul 23, 2018 1590 1596 1585 1592 0 +2.14(+0.13%)
Jul 20, 2018 1589 1595 1586 1589 0 +2.98(+0.19%)
Jul 19, 2018 1587 1598 1582 1586 0 -8.69(-0.54%)
Jul 18, 2018 1590 1601 1588 1595 0 +3.61(+0.23%)
Jul 17, 2018 1589 1599 1586 1592 0 -2.10(-0.13%)
Jul 16, 2018 1599 1604 1592 1594 0 -10.17(-0.63%)
Jul 13, 2018 1601 1608 1599 1604 0 -1.36(-0.08%)
Jul 12, 2018 1605 1609 1600 1605 0 +2.67(+0.17%)
Jul 11, 2018 1619 1623 1601 1602 0 -24.61(-1.51%)
Jul 10, 2018 1631 1633 1624 1627 0 -5.47(-0.34%)
Jul 09, 2018 1642 1645 1632 1633 0 -5.53(-0.34%)
Jul 06, 2018 1638 1642 1633 1638 0 +1.81(+0.11%)
Jul 05, 2018 1637 1639 1630 1636 0 +2.83(+0.17%)
Jul 03, 2018 1633 1633 1633 1633 0 +11.58(+0.71%)
Jul 02, 2018 1622 1625 1615 1622 0 -2.49(-0.15%)
Jun 29, 2018 1624 1627 1617 1624 0 +7.89(+0.49%)
Jun 28, 2018 1622 1625 1615 1616 0 -5.70(-0.35%)
Jun 27, 2018 1627 1632 1620 1622 0 -5.75(-0.35%)
Jun 26, 2018 1624 1631 1619 1628 0 +0.06(+0.00%)
Jun 25, 2018 1639 1643 1626 1628 0 -13.50(-0.82%)
Jun 22, 2018 1635 1644 1633 1641 0 +8.11(+0.50%)
Jun 21, 2018 1631 1636 1629 1633 0 +1.09(+0.07%)
Jun 20, 2018 1635 1637 1631 1632 0 -1.05(-0.06%)
Jun 19, 2018 1633 1636 1629 1633 0 -4.43(-0.27%)
Jun 18, 2018 1636 1639 1633 1638 0 +0.22(+0.01%)
Jun 15, 2018 1637 1647 1639 1637 0 -9.15(-0.56%)
Jun 14, 2018 1647 1651 1640 1647 0 +1.95(+0.12%)
Jun 13, 2018 1642 1649 1636 1645 0 +3.50(+0.21%)
Jun 12, 2018 1634 1642 1632 1641 0 +6.17(+0.38%)
Jun 11, 2018 1628 1637 1627 1635 0 +6.71(+0.41%)
Jun 08, 2018 1634 1635 1627 1628 0 -4.64(-0.28%)
Jun 07, 2018 1636 1639 1630 1633 0 -1.77(-0.11%)
Jun 06, 2018 1633 1637 1629 1635 0 +3.22(+0.20%)
Jun 05, 2018 1625 1634 1624 1631 0 +6.89(+0.42%)
Jun 04, 2018 1634 1635 1624 1625 0 -5.68(-0.35%)
Jun 01, 2018 1631 1635 1626 1630 0 -1.99(-0.12%)
May 31, 2018 1644 1645 1632 1632 0 -9.23(-0.56%)
May 30, 2018 1642 1647 1639 1641 0 +2.60(+0.16%)
May 29, 2018 1632 1646 1628 1639 0 -6.35(-0.39%)
May 25, 2018 1645 1645 1645 1645 0 -7.76(-0.47%)
May 24, 2018 1650 1657 1647 1653 0 +5.98(+0.36%)
May 23, 2018 1640 1649 1638 1647 0 +4.92(+0.30%)
May 22, 2018 1647 1652 1641 1642 0 -3.40(-0.21%)
May 21, 2018 1639 1647 1631 1645 0 +7.08(+0.43%)
May 18, 2018 1634 1642 1632 1638 0 +2.21(+0.14%)
May 17, 2018 1633 1637 1632 1636 0 +2.94(+0.18%)
May 16, 2018 1631 1637 1627 1633 0 +4.75(+0.29%)
May 15, 2018 1626 1633 1623 1628 0 -7.18(-0.44%)
May 14, 2018 1644 1647 1632 1636 0 -6.32(-0.38%)
May 11, 2018 1646 1655 1640 1642 0 -0.99(-0.06%)
May 10, 2018 1634 1654 1627 1643 0 +24.00(+1.48%)
May 09, 2018 1621 1624 1616 1619 0 -1.07(-0.07%)
May 08, 2018 1618 1622 1611 1620 0 +0.28(+0.02%)
May 07, 2018 1620 1624 1617 1620 0 -1.30(-0.08%)
May 04, 2018 1618 1625 1615 1621 0 +0.57(+0.04%)
May 03, 2018 1625 1629 1618 1620 0 -0.08(-0.00%)
May 02, 2018 1619 1630 1615 1621 0 +5.45(+0.34%)
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.