Silver Sector (CIX: MSECTOR135)
1,253.80   -3.23 (-0.26%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1257 1262 1239 1254 0 -3.23(-0.26%)
May 26, 2015 1280 1285 1245 1257 0 -46.81(-3.59%)
May 22, 2015 1304 1304 1304 1304 0 -15.14(-1.15%)
May 21, 2015 1318 1329 1309 1319 0 -4.24(-0.32%)
May 20, 2015 1326 1343 1316 1323 0 +1.29(+0.10%)
May 19, 2015 1347 1355 1316 1322 0 -44.18(-3.23%)
May 18, 2015 1375 1388 1361 1366 0 -0.82(-0.06%)
May 15, 2015 1360 1382 1349 1367 0 -239.46(-14.91%)
May 14, 2015 1624 1648 1592 1606 0 +232.88(+16.96%)
May 13, 2015 1356 1390 1346 1374 0 +48.29(+3.64%)
May 12, 2015 1325 1339 1311 1325 0 +12.79(+0.97%)
May 11, 2015 1301 1334 1297 1312 0 +13.75(+1.06%)
May 08, 2015 1300 1322 1285 1299 0 +0.41(+0.03%)
May 07, 2015 1267 1303 1255 1298 0 +16.27(+1.27%)
May 06, 2015 1308 1313 1265 1282 0 -18.66(-1.43%)
May 05, 2015 1343 1350 1286 1301 0 -24.11(-1.82%)
May 04, 2015 1339 1356 1319 1325 0 +10.71(+0.82%)
May 01, 2015 1285 1324 1281 1314 0 +18.97(+1.47%)
Apr 30, 2015 1318 1322 1286 1295 0 -50.17(-3.73%)
Apr 29, 2015 1345 1372 1330 1345 0 +3.22(+0.24%)
Apr 28, 2015 1308 1353 1301 1342 0 +43.22(+3.33%)
Apr 27, 2015 1272 1325 1266 1299 0 +42.90(+3.42%)
Apr 24, 2015 1266 1284 1244 1256 0 -16.95(-1.33%)
Apr 23, 2015 1249 1280 1238 1273 0 +27.90(+2.24%)
Apr 22, 2015 1270 1277 1238 1245 0 -33.20(-2.60%)
Apr 21, 2015 1280 1295 1261 1278 0 -1.39(-0.11%)
Apr 20, 2015 1267 1285 1249 1280 0 +4.88(+0.38%)
Apr 17, 2015 1279 1306 1266 1275 0 +3.81(+0.30%)
Apr 16, 2015 1302 1307 1265 1271 0 -18.92(-1.47%)
Apr 15, 2015 1261 1294 1256 1290 0 +35.31(+2.81%)
Apr 14, 2015 1264 1278 1245 1254 0 -2.57(-0.20%)
Apr 13, 2015 1283 1288 1252 1257 0 -28.82(-2.24%)
Apr 10, 2015 1272 1296 1266 1286 0 +33.78(+2.70%)
Apr 09, 2015 1245 1268 1237 1252 0 -6.15(-0.49%)
Apr 08, 2015 1283 1288 1248 1258 0 -17.64(-1.38%)
Apr 07, 2015 1284 1301 1270 1276 0 -17.24(-1.33%)
Apr 06, 2015 1298 1311 1278 1293 0 +37.41(+2.98%)
Apr 02, 2015 1256 1256 1256 1256 0 -34.16(-2.65%)
Apr 01, 2015 1241 1305 1238 1290 0 +58.34(+4.74%)
Mar 31, 2015 1245 1251 1213 1232 0 -15.96(-1.28%)
Mar 30, 2015 1261 1267 1235 1247 0 -31.61(-2.47%)
Mar 27, 2015 1288 1299 1250 1279 0 -8.00(-0.62%)
Mar 26, 2015 1336 1347 1274 1287 0 -27.73(-2.11%)
Mar 25, 2015 1342 1351 1313 1315 0 -17.76(-1.33%)
Mar 24, 2015 1339 1347 1315 1333 0 -3.60(-0.27%)
Mar 23, 2015 1328 1345 1302 1336 0 +19.18(+1.46%)
Mar 20, 2015 1292 1330 1285 1317 0 +44.09(+3.46%)
Mar 19, 2015 1245 1286 1229 1273 0 +21.17(+1.69%)
Mar 18, 2015 1195 1261 1188 1252 0 +48.92(+4.07%)
Mar 17, 2015 1204 1228 1188 1203 0 -19.54(-1.60%)
Mar 16, 2015 1233 1242 1197 1222 0 -2.53(-0.21%)
Mar 13, 2015 1216 1233 1187 1225 0 +14.16(+1.17%)
Mar 12, 2015 1223 1234 1196 1211 0 -0.79(-0.06%)
Mar 11, 2015 1175 1218 1156 1212 0 +33.95(+2.88%)
Mar 10, 2015 1198 1218 1164 1178 0 -23.35(-1.94%)
Mar 09, 2015 1234 1241 1190 1201 0 -30.91(-2.51%)
Mar 06, 2015 1260 1273 1224 1232 0 -59.93(-4.64%)
Mar 05, 2015 1309 1319 1286 1292 0 -13.84(-1.06%)
Mar 04, 2015 1306 1319 1293 1306 0 -10.72(-0.81%)
Mar 03, 2015 1319 1321 1308 1316 0 -60.11(-4.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here