Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2016 1418 1488 1406 1464 0 +39.34(+2.76%)
May 27, 2016 1424 1424 1424 1424 0 -56.80(-3.84%)
May 26, 2016 1515 1533 1465 1481 0 -1.41(-0.10%)
May 25, 2016 1431 1492 1402 1482 0 +44.41(+3.09%)
May 24, 2016 1496 1505 1435 1438 0 -81.82(-5.38%)
May 23, 2016 1493 1548 1479 1520 0 -4.07(-0.27%)
May 20, 2016 1527 1540 1477 1524 0 +11.66(+0.77%)
May 19, 2016 1444 1532 1428 1512 0 +20.90(+1.40%)
May 18, 2016 1586 1616 1484 1491 0 -133.74(-8.23%)
May 17, 2016 1576 1650 1553 1625 0 +54.13(+3.45%)
May 16, 2016 1587 1611 1554 1571 0 +20.40(+1.32%)
May 13, 2016 1529 1579 1515 1551 0 +24.03(+1.57%)
May 12, 2016 1544 1572 1497 1527 0 +0.72(+0.05%)
May 11, 2016 1511 1545 1469 1526 0 +50.37(+3.41%)
May 10, 2016 1442 1486 1419 1475 0 +34.82(+2.42%)
May 09, 2016 1497 1500 1426 1441 0 -104.96(-6.79%)
May 06, 2016 1520 1565 1511 1546 0 +52.74(+3.53%)
May 05, 2016 1493 1523 1460 1493 0 +31.93(+2.19%)
May 04, 2016 1494 1544 1442 1461 0 -62.38(-4.10%)
May 03, 2016 1572 1590 1498 1523 0 -50.74(-3.22%)
May 02, 2016 1639 1643 1551 1574 0 -51.22(-3.15%)
Apr 29, 2016 1578 1635 1573 1625 0 +77.44(+5.00%)
Apr 28, 2016 1492 1567 1478 1548 0 +72.14(+4.89%)
Apr 27, 2016 1482 1492 1432 1476 0 +8.85(+0.60%)
Apr 26, 2016 1439 1470 1418 1467 0 +40.76(+2.86%)
Apr 25, 2016 1436 1451 1411 1426 0 -6.88(-0.48%)
Apr 22, 2016 1480 1508 1415 1433 0 -43.27(-2.93%)
Apr 21, 2016 1502 1523 1448 1476 0 +21.59(+1.48%)
Apr 20, 2016 1464 1521 1433 1455 0 +8.99(+0.62%)
Apr 19, 2016 1377 1457 1371 1446 0 +137.71(+10.53%)
Apr 18, 2016 1310 1325 1287 1308 0 +1.37(+0.10%)
Apr 15, 2016 1275 1315 1259 1307 0 +35.55(+2.80%)
Apr 14, 2016 1311 1320 1245 1271 0 -45.64(-3.47%)
Apr 13, 2016 1324 1352 1306 1317 0 -20.10(-1.50%)
Apr 12, 2016 1319 1351 1295 1337 0 +35.89(+2.76%)
Apr 11, 2016 1263 1313 1261 1301 0 +67.28(+5.45%)
Apr 08, 2016 1218 1248 1211 1234 0 +24.05(+1.99%)
Apr 07, 2016 1213 1228 1195 1210 0 +17.17(+1.44%)
Apr 06, 2016 1172 1200 1161 1192 0 +6.01(+0.51%)
Apr 05, 2016 1169 1195 1151 1186 0 +36.29(+3.16%)
Apr 04, 2016 1194 1199 1145 1150 0 -44.26(-3.71%)
Apr 01, 2016 1164 1198 1143 1194 0 -1.65(-0.14%)
Mar 31, 2016 1231 1244 1191 1196 0 -52.04(-4.17%)
Mar 30, 2016 1259 1278 1231 1248 0 -13.64(-1.08%)
Mar 29, 2016 1211 1270 1195 1262 0 +52.94(+4.38%)
Mar 28, 2016 1216 1226 1186 1209 0 -5.07(-0.42%)
Mar 24, 2016 1214 1214 1214 1214 0 +15.79(+1.32%)
Mar 23, 2016 1215 1247 1179 1198 0 -61.50(-4.88%)
Mar 22, 2016 1281 1295 1240 1259 0 -4.88(-0.39%)
Mar 21, 2016 1248 1284 1235 1264 0 +10.91(+0.87%)
Mar 18, 2016 1251 1292 1239 1253 0 +9.34(+0.75%)
Mar 17, 2016 1275 1305 1231 1244 0 -7.92(-0.63%)
Mar 16, 2016 1170 1258 1147 1252 0 +71.59(+6.06%)
Mar 15, 2016 1172 1189 1142 1180 0 -1.46(-0.12%)
Mar 14, 2016 1219 1230 1172 1182 0 -15.41(-1.29%)
Mar 11, 2016 1219 1234 1187 1197 0 -14.37(-1.19%)
Mar 10, 2016 1180 1230 1170 1212 0 +48.17(+4.14%)
Mar 09, 2016 1125 1176 1113 1163 0 +8.62(+0.75%)
Mar 08, 2016 1210 1220 1141 1155 0 -42.16(-3.52%)
Mar 07, 2016 1183 1232 1170 1197 0 +29.41(+2.52%)
Mar 04, 2016 1160 1235 1149 1168 0 +22.81(+1.99%)
Mar 03, 2016 1098 1159 1095 1145 0 +47.91(+4.37%)
Mar 02, 2016 1070 1105 1059 1097 0 +31.18(+2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.