Financial News

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 (%)
Sep 30, 2009 1452 1482 1398 1467 0 +46.72(+3.29%)
Sep 29, 2009 1373 1434 1366 1420 0 +15.99(+1.14%)
Sep 28, 2009 1368 1425 1361 1404 0 +37.27(+2.73%)
Sep 25, 2009 1371 1396 1342 1367 0 -30.99(-2.22%)
Sep 24, 2009 1471 1483 1377 1398 0 -57.83(-3.97%)
Sep 23, 2009 1492 1516 1449 1455 0 -45.23(-3.01%)
Sep 22, 2009 1518 1536 1484 1501 0 +38.64(+2.64%)
Sep 21, 2009 1414 1472 1325 1462 0 -1.33(-0.09%)
Sep 18, 2009 1503 1517 1433 1463 0 -43.53(-2.89%)
Sep 17, 2009 1550 1572 1456 1507 0 -40.64(-2.63%)
Sep 16, 2009 1555 1585 1534 1548 0 +38.71(+2.57%)
Sep 15, 2009 1443 1525 1435 1509 0 +64.32(+4.45%)
Sep 14, 2009 1448 1484 1420 1445 0 -33.97(-2.30%)
Sep 11, 2009 1500 1544 1448 1479 0 +24.10(+1.66%)
Sep 10, 2009 1365 1462 1346 1454 0 +83.10(+6.06%)
Sep 09, 2009 1408 1427 1336 1371 0 -21.23(-1.52%)
Sep 08, 2009 1393 1457 1369 1393 0 +51.10(+3.81%)
Sep 04, 2009 1341 1341 1341 0 +32.47(+2.48%)
Sep 03, 2009 1262 1330 1250 1309 0 +74.29(+6.02%)
Sep 02, 2009 1137 1243 1129 1235 0 +106.96(+9.48%)
Sep 01, 2009 1170 1190 1113 1128 0 -49.55(-4.21%)
Aug 31, 2009 1167 1190 1146 1177 0 -18.65(-1.56%)
Aug 28, 2009 1199 1219 1175 1196 0 +29.12(+2.50%)
Aug 27, 2009 1136 1173 1107 1167 0 +23.50(+2.06%)
Aug 26, 2009 1160 1166 1126 1143 0 -19.24(-1.65%)
Aug 25, 2009 1189 1199 1151 1163 0 -2.70(-0.23%)
Aug 24, 2009 1177 1198 1157 1165 0 +4.94(+0.43%)
Aug 21, 2009 1145 1177 1141 1160 0 +41.69(+3.73%)
Aug 20, 2009 1106 1136 1100 1119 0 +12.39(+1.12%)
Aug 19, 2009 1088 1131 1073 1106 0 -0.38(-0.03%)
Aug 18, 2009 1096 1124 1088 1107 0 +9.13(+0.83%)
Aug 17, 2009 1113 1126 1082 1097 0 -83.61(-7.08%)
Aug 14, 2009 1203 1213 1159 1181 0 -23.00(-1.91%)
Aug 13, 2009 1179 1217 1165 1204 0 +62.27(+5.45%)
Aug 12, 2009 1109 1161 1101 1142 0 +12.35(+1.09%)
Aug 11, 2009 1151 1166 1118 1129 0 -35.19(-3.02%)
Aug 10, 2009 1177 1198 1149 1165 0 -36.22(-3.02%)
Aug 07, 2009 1226 1247 1184 1201 0 -18.76(-1.54%)
Aug 06, 2009 1262 1271 1198 1220 0 -24.84(-2.00%)
Aug 05, 2009 1242 1261 1201 1244 0 +8.28(+0.67%)
Aug 04, 2009 1204 1262 1187 1236 0 +23.26(+1.92%)
Aug 03, 2009 1177 1224 1169 1213 0 +72.59(+6.37%)
Jul 31, 2009 1087 1153 1077 1140 0 +52.29(+4.81%)
Jul 30, 2009 1080 1110 1072 1088 0 +32.67(+3.10%)
Jul 29, 2009 1087 1093 1038 1055 0 -49.97(-4.52%)
Jul 28, 2009 1134 1144 1071 1105 0 -55.26(-4.76%)
Jul 27, 2009 1165 1173 1142 1161 0 +13.36(+1.16%)
Jul 25, 2009 1141 1160 1131 1147 0 +4.87(+0.43%)
Jul 24, 2009 1141 1163 1126 1142 0 +6.34(+0.56%)
Jul 23, 2009 1111 1163 1108 1136 0 +22.12(+1.99%)
Jul 22, 2009 1089 1135 1079 1114 0 +2.75(+0.25%)
Jul 21, 2009 1146 1153 1083 1111 0 +24.83(+2.29%)
Jun 26, 2009 1120 1135 1073 1086 0 -14.40(-1.31%)
Jun 25, 2009 1065 1104 1052 1101 0 +62.46(+6.02%)
Jun 24, 2009 1050 1078 1024 1038 0 +24.55(+2.42%)
Jun 23, 2009 997.78 1027 958.55 1014 0 +22.24(+2.24%)
Jun 22, 2009 1023 1044 968.56 991.50 0 -58.67(-5.59%)
Jun 19, 2009 1030 1074 1019 1050 0 +34.99(+3.45%)
Jun 18, 2009 1079 1085 1006 1015 0 -63.69(-5.90%)
Jun 17, 2009 1094 1102 1046 1079 0 -18.30(-1.67%)
Jun 16, 2009 1157 1176 1084 1097 0 -27.13(-2.41%)
Jun 15, 2009 1187 1193 1110 1124 0 -92.68(-7.62%)
Jun 12, 2009 1217 1238 1194 1217 0 -36.63(-2.92%)
Jun 11, 2009 1234 1290 1211 1254 0 +11.58(+0.93%)
Jun 10, 2009 1266 1275 1219 1242 0 +0.86(+0.07%)
Jun 09, 2009 1258 1267 1219 1241 0 +12.77(+1.04%)
Jun 08, 2009 1200 1233 1177 1228 0 -32.42(-2.57%)
Jun 05, 2009 1294 1323 1246 1261 0 -71.80(-5.39%)
Jun 04, 2009 1287 1341 1272 1333 0 +57.07(+4.47%)
Jun 03, 2009 1318 1329 1229 1276 0 -72.27(-5.36%)
Jun 02, 2009 1337 1375 1300 1348 0 +30.28(+2.30%)
Jun 01, 2009 1340 1374 1299 1318 0 -3.05(-0.23%)
May 29, 2009 1322 1349 1291 1321 0 +55.67(+4.40%)
May 28, 2009 1213 1285 1196 1265 0 +75.47(+6.34%)
May 27, 2009 1185 1235 1160 1189 0 +117.64(+10.98%)
May 26, 2009 1055 1086 1038 1072 0 -4.51(-0.42%)
May 25, 2009 1107 1125 1069 1076 0 +0.00(+0.00%)
May 22, 2009 1107 1125 1069 1076 0 -1.37(-0.13%)
May 21, 2009 1067 1097 1029 1078 0 +5.33(+0.50%)
May 20, 2009 1055 1107 1046 1072 0 +44.93(+4.37%)
May 19, 2009 993.20 1050 977.01 1027 0 +49.00(+5.01%)
May 18, 2009 968.33 987.98 937.73 978.43 0 +13.25(+1.37%)
May 15, 2009 989.82 1017 950.31 965.18 0 -30.71(-3.08%)
May 14, 2009 986.15 1015 956.33 995.89 0 +1.33(+0.13%)
May 13, 2009 1027 1062 985.69 994.57 0 -54.40(-5.19%)
May 12, 2009 1024 1057 1010 1049 0 +45.28(+4.51%)
May 11, 2009 992.65 1013 960.69 1004 0 -7.62(-0.75%)
May 08, 2009 999.18 1027 973.63 1011 0 +21.06(+2.13%)
May 07, 2009 1031 1046 974.23 990.25 0 -12.17(-1.21%)
May 06, 2009 975.83 1011 968.64 1002 0 +48.73(+5.11%)
May 05, 2009 945.20 966.69 930.85 953.69 0 +29.00(+3.14%)
May 04, 2009 902.65 930.28 895.46 924.70 0 +51.87(+5.94%)
May 01, 2009 856.27 886.38 848.18 872.82 0 +14.81(+1.73%)
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%)
Feb 02, 2009 845.22 862.49 808.85 834.60 0 -31.38(-3.62%)
Jan 30, 2009 894.51 905.85 842.26 865.97 0 -8.06(-0.92%)
Jan 29, 2009 827.50 885.83 813.15 874.03 0 +35.08(+4.18%)
Jan 28, 2009 848.48 863.91 820.99 838.95 0 -0.14(-0.02%)
Jan 27, 2009 848.45 863.07 813.06 839.09 0 -29.00(-3.34%)
Jan 26, 2009 905.63 935.36 847.55 868.09 0 -4.49(-0.51%)
Jan 23, 2009 828.94 889.25 820.66 872.58 0 +64.46(+7.98%)
Jan 22, 2009 775.67 824.94 770.31 808.12 0 +13.50(+1.70%)
Jan 21, 2009 783.89 800.70 742.19 794.62 0 +27.48(+3.58%)
Jan 20, 2009 779.36 822.93 749.60 767.14 0 -13.47(-1.72%)
Jan 19, 2009 761.70 784.79 733.33 780.61 0 +0.00(+0.00%)
Jan 16, 2009 761.70 784.79 733.33 780.61 0 +59.40(+8.24%)
Jan 15, 2009 690.65 727.48 643.92 721.21 0 +33.44(+4.86%)
Jan 14, 2009 720.61 733.68 665.06 687.77 0 -58.03(-7.78%)
Jan 13, 2009 733.08 768.18 709.07 745.80 0 +7.87(+1.07%)
Jan 12, 2009 779.66 792.68 721.58 737.94 0 -82.05(-10.01%)
Jan 09, 2009 815.44 855.88 789.04 819.99 0 -3.66(-0.44%)
Jan 08, 2009 783.03 830.69 760.97 823.64 0 +63.55(+8.36%)
Jan 07, 2009 818.93 837.88 743.97 760.09 0 -76.40(-9.13%)
Jan 06, 2009 784.02 861.70 774.77 836.50 0 +48.91(+6.21%)
Jan 05, 2009 773.84 813.59 759.34 787.58 0 -30.05(-3.68%)
Jan 02, 2009 795.12 849.72 784.05 817.63 0 +15.40(+1.92%)
Jan 01, 2009 765.88 812.96 749.80 802.24 0 +0.00(+0.00%)
Dec 31, 2008 765.88 812.96 749.80 802.24 0 +15.84(+2.01%)
Dec 30, 2008 791.74 799.38 758.37 786.40 0 -8.68(-1.09%)
Dec 29, 2008 785.28 821.27 763.09 795.08 0 +39.04(+5.16%)
Dec 26, 2008 708.74 766.74 689.84 756.04 0 +53.60(+7.63%)
Dec 25, 2008 707.22 713.76 676.04 702.45 0 +0.00(+0.00%)
Dec 24, 2008 707.22 713.76 676.04 702.45 0 +4.62(+0.66%)
Dec 23, 2008 697.67 720.20 669.57 697.83 0 +4.94(+0.71%)
Dec 22, 2008 750.04 759.69 670.35 692.89 0 -21.26(-2.98%)
Dec 19, 2008 665.48 727.89 652.47 714.15 0 +23.20(+3.36%)
Dec 18, 2008 755.15 769.00 659.91 690.95 0 -60.32(-8.03%)
Dec 17, 2008 746.35 824.50 725.63 751.27 0 +17.82(+2.43%)
Dec 16, 2008 654.98 737.51 643.59 733.45 0 +86.40(+13.35%)
Dec 15, 2008 623.70 667.27 606.40 647.05 0 +53.48(+9.01%)
Dec 12, 2008 554.00 608.22 543.84 593.58 0 +27.49(+4.86%)
Dec 11, 2008 592.25 638.14 544.51 566.09 0 -5.71(-1.00%)
Dec 10, 2008 535.62 585.21 528.59 571.79 0 +68.12(+13.52%)
Dec 09, 2008 501.55 528.11 482.88 503.68 0 -5.75(-1.13%)
Dec 08, 2008 508.29 534.43 494.35 509.43 0 +38.65(+8.21%)
Dec 05, 2008 459.63 477.62 428.78 470.77 0 +1.79(+0.38%)
Dec 04, 2008 498.58 526.91 457.23 468.99 0 -30.15(-6.04%)
Dec 03, 2008 489.79 520.33 464.05 499.13 0 +7.45(+1.52%)
Dec 02, 2008 499.29 513.15 467.60 491.68 0 +20.06(+4.25%)
Dec 01, 2008 515.84 526.33 468.78 471.62 0 -90.12(-16.04%)
Nov 28, 2008 542.82 571.25 524.34 561.74 0 +23.63(+4.39%)
Nov 27, 2008 480.11 549.56 459.63 538.10 0 +0.00(+0.00%)
Nov 26, 2008 480.11 549.56 459.63 538.10 0 +58.28(+12.14%)
Nov 25, 2008 506.24 515.08 448.46 479.83 0 -11.13(-2.27%)
Nov 24, 2008 502.89 558.94 467.43 490.95 0 +40.63(+9.02%)
Nov 21, 2008 412.98 469.02 396.09 450.32 0 +78.59(+21.14%)
Nov 20, 2008 394.22 418.40 367.62 371.73 0 -24.60(-6.21%)
Nov 19, 2008 422.15 465.92 394.55 396.33 0 -19.14(-4.61%)
Nov 18, 2008 418.79 435.82 403.09 415.47 0 -5.13(-1.22%)
Nov 17, 2008 446.88 462.11 408.04 420.61 0 -33.20(-7.32%)
Nov 14, 2008 468.08 498.60 443.19 453.81 0 -6.49(-1.41%)
Nov 13, 2008 418.42 463.95 374.93 460.30 0 +43.61(+10.47%)
Nov 12, 2008 463.88 475.36 411.18 416.68 0 -64.03(-13.32%)
Nov 11, 2008 514.75 520.54 450.41 480.71 0 -54.09(-10.11%)
Nov 10, 2008 564.04 586.49 517.53 534.80 0 +21.23(+4.13%)
Nov 07, 2008 539.82 572.29 491.84 513.57 0 -13.40(-2.54%)
Nov 06, 2008 617.83 630.85 514.39 526.97 0 -67.56(-11.36%)
Nov 05, 2008 618.71 646.83 579.90 594.53 0 -28.37(-4.55%)
Nov 04, 2008 563.14 631.01 546.43 622.90 0 +102.87(+19.78%)
Nov 03, 2008 532.63 567.02 513.77 520.03 0 +1.21(+0.23%)
Oct 31, 2008 526.31 543.76 497.39 518.83 0 -15.60(-2.92%)
Oct 30, 2008 543.73 576.46 500.39 534.43 0 +17.85(+3.46%)
Oct 29, 2008 470.88 532.47 453.47 516.58 0 +85.97(+19.96%)
Oct 28, 2008 435.90 448.55 392.98 430.61 0 +22.21(+5.44%)
Oct 27, 2008 474.48 484.40 402.77 408.40 0 -76.80(-15.83%)
Oct 24, 2008 423.27 522.59 418.80 485.20 0 +11.84(+2.50%)
Oct 23, 2008 495.45 541.75 453.69 473.36 0 -33.06(-6.53%)
Oct 22, 2008 584.47 592.12 500.95 506.42 0 -100.69(-16.59%)
Oct 21, 2008 637.22 655.17 601.74 607.11 0 -54.70(-8.27%)
Oct 20, 2008 603.45 671.22 590.84 661.82 0 +79.91(+13.73%)
Oct 17, 2008 561.58 624.33 537.80 581.91 0 -10.59(-1.79%)
Oct 16, 2008 631.09 653.61 535.20 592.50 0 -60.30(-9.24%)
Oct 15, 2008 717.09 727.09 633.97 652.80 0 -84.09(-11.41%)
Oct 14, 2008 757.61 782.94 709.22 736.89 0 +16.86(+2.34%)
Oct 13, 2008 704.29 738.74 643.23 720.03 0 +56.13(+8.45%)
Oct 10, 2008 749.88 804.57 559.08 663.90 0 -116.90(-14.97%)
Oct 09, 2008 849.93 865.84 764.18 780.79 0 -55.59(-6.65%)
Oct 08, 2008 785.80 864.20 752.88 836.38 0 +69.51(+9.06%)
Oct 07, 2008 839.84 889.73 753.90 766.87 0 -33.75(-4.22%)
Oct 06, 2008 880.11 909.98 723.23 800.62 0 -74.00(-8.46%)
Oct 03, 2008 886.21 955.90 859.31 874.62 0 -5.12(-0.58%)
Oct 02, 2008 1012 1027 874.22 879.73 0 -168.73(-16.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback