Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 28, 2014 1329 1332 1266 1275 0 -109.16(-7.89%)
Nov 26, 2014 1384 1384 1384 1384 0 -30.57(-2.16%)
Nov 25, 2014 1362 1418 1360 1414 0 +51.94(+3.81%)
Nov 24, 2014 1363 1391 1343 1363 0 -17.81(-1.29%)
Nov 21, 2014 1417 1429 1364 1380 0 -2.31(-0.17%)
Nov 20, 2014 1361 1396 1344 1383 0 +43.40(+3.24%)
Nov 19, 2014 1395 1402 1325 1339 0 -60.80(-4.34%)
Nov 18, 2014 1365 1407 1351 1400 0 +57.86(+4.31%)
Nov 17, 2014 1307 1359 1291 1342 0 +26.55(+2.02%)
Nov 14, 2014 1212 1328 1193 1316 0 +83.64(+6.79%)
Nov 13, 2014 1257 1272 1216 1232 0 -6.60(-0.53%)
Nov 12, 2014 1236 1276 1201 1239 0 +8.96(+0.73%)
Nov 11, 2014 1186 1256 1185 1230 0 +55.44(+4.72%)
Nov 10, 2014 1239 1241 1164 1174 0 -74.40(-5.96%)
Nov 07, 2014 1190 1258 1184 1249 0 +83.14(+7.13%)
Nov 06, 2014 1123 1193 1117 1165 0 +55.35(+4.99%)
Nov 05, 2014 1107 1169 1086 1110 0 -30.16(-2.64%)
Nov 04, 2014 1178 1187 1135 1140 0 -48.60(-4.09%)
Nov 03, 2014 1153 1197 1135 1189 0 +40.26(+3.51%)
Oct 31, 2014 1138 1177 1115 1149 0 -45.26(-3.79%)
Oct 30, 2014 1259 1266 1184 1194 0 -130.34(-9.84%)
Oct 28, 2014 1294 1328 1282 1324 0 +40.37(+3.14%)
Oct 27, 2014 1300 1312 1278 1284 0 -28.81(-2.19%)
Oct 24, 2014 1321 1332 1293 1313 0 -4.15(-0.32%)
Oct 23, 2014 1289 1331 1273 1317 0 -37.23(-2.75%)
Oct 21, 2014 1365 1382 1345 1354 0 +5.94(+0.44%)
Oct 20, 2014 1328 1352 1319 1348 0 +34.56(+2.63%)
Oct 17, 2014 1354 1360 1305 1314 0 -36.21(-2.68%)
Oct 16, 2014 1330 1382 1321 1350 0 +1.74(+0.13%)
Oct 15, 2014 1344 1393 1322 1348 0 +11.70(+0.88%)
Oct 14, 2014 1325 1371 1317 1336 0 +29.94(+2.29%)
Oct 13, 2014 1319 1349 1296 1306 0 +4.30(+0.33%)
Oct 10, 2014 1311 1355 1284 1302 0 -13.11(-1.00%)
Oct 09, 2014 1391 1393 1285 1315 0 -67.77(-4.90%)
Oct 08, 2014 1292 1391 1253 1383 0 +105.79(+8.28%)
Oct 07, 2014 1328 1332 1271 1277 0 -47.23(-3.57%)
Oct 06, 2014 1308 1332 1291 1324 0 +30.60(+2.37%)
Oct 03, 2014 1335 1338 1287 1294 0 -62.70(-4.62%)
Oct 02, 2014 1368 1377 1325 1356 0 -4.74(-0.35%)
Oct 01, 2014 1355 1392 1350 1361 0 +10.63(+0.79%)
Sep 30, 2014 1374 1380 1339 1351 0 -33.44(-2.42%)
Sep 29, 2014 1405 1413 1381 1384 0 -17.73(-1.26%)
Sep 26, 2014 1413 1416 1392 1402 0 -16.61(-1.17%)
Sep 25, 2014 1402 1429 1386 1418 0 -41.48(-2.84%)
Sep 19, 2014 1507 1518 1450 1460 0 -54.12(-3.57%)
Sep 18, 2014 1526 1532 1504 1514 0 -19.92(-1.30%)
Sep 17, 2014 1572 1580 1526 1534 0 -37.33(-2.38%)
Sep 16, 2014 1560 1585 1533 1571 0 +13.90(+0.89%)
Sep 15, 2014 1570 1576 1541 1557 0 -7.14(-0.46%)
Sep 12, 2014 1586 1599 1552 1564 0 -34.93(-2.18%)
Sep 11, 2014 1582 1605 1560 1599 0 +29.58(+1.88%)
Sep 10, 2014 1567 1592 1555 1570 0 -10.13(-0.64%)
Sep 09, 2014 1563 1591 1540 1580 0 +17.04(+1.09%)
Sep 08, 2014 1597 1604 1552 1563 0 -46.68(-2.90%)
Sep 05, 2014 1599 1619 1582 1610 0 +11.43(+0.72%)
Sep 04, 2014 1649 1670 1592 1598 0 -44.98(-2.74%)
Sep 03, 2014 1652 1665 1637 1643 0 -5.44(-0.33%)
Sep 02, 2014 1660 1680 1639 1649 0 -44.88(-2.65%)
Aug 29, 2014 1693 1693 1693 0 +11.30(+0.67%)
Aug 28, 2014 1680 1693 1663 1682 0 +17.80(+1.07%)
Aug 27, 2014 1677 1686 1649 1664 0 -9.80(-0.59%)
Aug 26, 2014 1664 1684 1653 1674 0 +28.32(+1.72%)
Aug 25, 2014 1671 1678 1641 1646 0 -35.63(-2.12%)
Aug 22, 2014 1683 1690 1658 1681 0 +1.85(+0.11%)
Aug 21, 2014 1701 1707 1662 1680 0 -42.06(-2.44%)
Aug 20, 2014 1716 1741 1707 1722 0 +8.72(+0.51%)
Aug 19, 2014 1738 1745 1708 1713 0 -28.26(-1.62%)
Aug 18, 2014 1712 1745 1705 1741 0 +14.31(+0.83%)
Aug 15, 2014 1711 1736 1695 1727 0 -9.19(-0.53%)
Aug 14, 2014 1800 1814 1721 1736 0 -80.62(-4.44%)
Aug 13, 2014 1818 1839 1805 1817 0 +4.90(+0.27%)
Aug 12, 2014 1809 1841 1797 1812 0 +9.90(+0.55%)
Aug 11, 2014 1783 1811 1780 1802 0 +20.76(+1.17%)
Aug 08, 2014 1783 1819 1773 1781 0 -0.62(-0.03%)
Aug 07, 2014 1769 1794 1744 1782 0 +6.32(+0.36%)
Aug 06, 2014 1760 1787 1754 1775 0 +39.48(+2.27%)
Aug 05, 2014 1716 1744 1694 1736 0 +10.70(+0.62%)
Aug 04, 2014 1746 1757 1704 1725 0 -17.59(-1.01%)
Aug 01, 2014 1760 1782 1727 1743 0 -6.01(-0.34%)
Jul 31, 2014 1765 1772 1734 1749 0 -16.52(-0.94%)
Jul 23, 2014 1775 1796 1760 1765 0 -10.55(-0.59%)
Jul 22, 2014 1793 1804 1768 1776 0 -20.45(-1.14%)
Jul 21, 2014 1804 1817 1763 1796 0 +0.81(+0.05%)
Jul 18, 2014 1784 1801 1765 1796 0 -7.48(-0.41%)
Jul 17, 2014 1750 1816 1744 1803 0 +60.10(+3.45%)
Jul 16, 2014 1731 1764 1724 1743 0 +21.61(+1.26%)
Jul 15, 2014 1793 1804 1714 1721 0 -67.28(-3.76%)
Jul 14, 2014 1779 1814 1768 1789 0 -48.17(-2.62%)
Jul 11, 2014 1786 1842 1770 1837 0 +52.34(+2.93%)
Jul 10, 2014 1865 1872 1776 1784 0 -41.68(-2.28%)
Jul 09, 2014 1806 1837 1797 1826 0 +30.66(+1.71%)
Jul 08, 2014 1788 1807 1755 1796 0 +19.22(+1.08%)
Jul 07, 2014 1776 1794 1761 1776 0 -15.15(-0.85%)
Jul 03, 2014 1791 1791 1791 0 +12.24(+0.69%)
Jul 02, 2014 1754 1799 1753 1779 0 +22.37(+1.27%)
Jul 01, 2014 1780 1797 1746 1757 0 -18.68(-1.05%)
Jun 30, 2014 1729 1784 1705 1776 0 +30.00(+1.72%)
Jun 27, 2014 1751 1770 1722 1746 0 -10.98(-0.63%)
Jun 26, 2014 1713 1762 1707 1756 0 +31.25(+1.81%)
Jun 25, 2014 1698 1737 1687 1725 0 +26.52(+1.56%)
Jun 24, 2014 1752 1774 1692 1699 0 -41.43(-2.38%)
Jun 23, 2014 1703 1751 1695 1740 0 +47.38(+2.80%)
Jun 20, 2014 1707 1717 1674 1693 0 -24.12(-1.40%)
Jun 19, 2014 1637 1724 1635 1717 0 +104.16(+6.46%)
Jun 18, 2014 1572 1616 1565 1613 0 +39.46(+2.51%)
Jun 17, 2014 1544 1578 1534 1573 0 +12.83(+0.82%)
Jun 16, 2014 1562 1575 1532 1560 0 +7.04(+0.45%)
Jun 13, 2014 1532 1559 1510 1553 0 +20.63(+1.35%)
Jun 12, 2014 1504 1537 1500 1533 0 +36.79(+2.46%)
Jun 11, 2014 1471 1503 1467 1496 0 +34.33(+2.35%)
Jun 10, 2014 1441 1466 1439 1462 0 +29.82(+2.08%)
Jun 06, 2014 1429 1439 1406 1432 0 +7.30(+0.51%)
Jun 05, 2014 1408 1440 1403 1425 0 +30.29(+2.17%)
Jun 04, 2014 1395 1410 1383 1394 0 -1.59(-0.11%)
Jun 03, 2014 1382 1402 1362 1396 0 +13.47(+0.97%)
Jun 02, 2014 1384 1412 1368 1382 0 -5.22(-0.38%)
May 30, 2014 1379 1392 1357 1388 0 +5.06(+0.37%)
May 29, 2014 1359 1397 1354 1383 0 +16.93(+1.24%)
May 28, 2014 1393 1395 1351 1366 0 -28.59(-2.05%)
May 27, 2014 1431 1437 1384 1394 0 -51.06(-3.53%)
May 23, 2014 1445 1445 1445 0 -19.92(-1.36%)
May 22, 2014 1483 1487 1459 1465 0 -2.95(-0.20%)
May 21, 2014 1463 1475 1445 1468 0 -1.60(-0.11%)
May 20, 2014 1472 1490 1457 1470 0 -15.85(-1.07%)
May 19, 2014 1476 1490 1461 1486 0 +17.39(+1.18%)
May 16, 2014 1474 1482 1451 1468 0 -16.46(-1.11%)
May 15, 2014 1504 1507 1468 1485 0 -29.52(-1.95%)
May 14, 2014 1522 1534 1507 1514 0 +15.08(+1.01%)
May 13, 2014 1495 1520 1490 1499 0 +4.06(+0.27%)
May 12, 2014 1501 1521 1481 1495 0 +16.90(+1.14%)
May 09, 2014 1487 1510 1457 1478 0 -11.69(-0.78%)
May 08, 2014 1484 1511 1478 1490 0 +2.88(+0.19%)
May 07, 2014 1524 1528 1475 1487 0 -38.29(-2.51%)
May 06, 2014 1548 1553 1520 1525 0 -19.23(-1.25%)
May 05, 2014 1572 1579 1534 1544 0 -12.44(-0.80%)
May 02, 2014 1529 1569 1519 1557 0 +33.71(+2.21%)
May 01, 2014 1513 1538 1499 1523 0 -5.77(-0.38%)
Apr 30, 2014 1531 1544 1510 1529 0 -18.49(-1.19%)
Apr 29, 2014 1515 1558 1514 1547 0 +31.58(+2.08%)
Apr 28, 2014 1535 1544 1503 1516 0 -23.65(-1.54%)
Apr 25, 2014 1530 1551 1517 1539 0 +19.00(+1.25%)
Apr 24, 2014 1518 1551 1505 1520 0 -14.97(-0.97%)
Apr 23, 2014 1508 1552 1503 1535 0 +26.66(+1.77%)
Apr 22, 2014 1485 1514 1472 1509 0 +22.76(+1.53%)
Apr 21, 2014 1492 1498 1450 1486 0 -10.33(-0.69%)
Apr 17, 2014 1496 1496 1496 0 -22.45(-1.48%)
Apr 16, 2014 1538 1543 1505 1519 0 -16.42(-1.07%)
Apr 15, 2014 1515 1542 1494 1535 0 -23.84(-1.53%)
Apr 14, 2014 1549 1584 1537 1559 0 +26.25(+1.71%)
Apr 11, 2014 1563 1579 1524 1533 0 -33.45(-2.14%)
Apr 10, 2014 1611 1628 1560 1566 0 -29.87(-1.87%)
Apr 09, 2014 1560 1615 1549 1596 0 +20.92(+1.33%)
Apr 08, 2014 1578 1590 1558 1575 0 +24.89(+1.61%)
Apr 07, 2014 1550 1597 1540 1550 0 -11.23(-0.72%)
Apr 04, 2014 1598 1608 1556 1562 0 -0.23(-0.01%)
Apr 03, 2014 1574 1578 1546 1562 0 -22.68(-1.43%)
Apr 02, 2014 1577 1603 1570 1584 0 +32.82(+2.12%)
Apr 01, 2014 1543 1567 1532 1552 0 +12.05(+0.78%)
Mar 31, 2014 1571 1580 1532 1540 0 -33.12(-2.11%)
Mar 28, 2014 1548 1596 1530 1573 0 +24.64(+1.59%)
Mar 27, 2014 1515 1562 1508 1548 0 +25.23(+1.66%)
Mar 26, 2014 1604 1612 1518 1523 0 -76.11(-4.76%)
Mar 25, 2014 1597 1616 1578 1599 0 +18.62(+1.18%)
Mar 24, 2014 1675 1685 1575 1580 0 -119.96(-7.06%)
Mar 21, 2014 1726 1743 1686 1700 0 -9.50(-0.56%)
Mar 20, 2014 1686 1729 1669 1710 0 +6.41(+0.38%)
Mar 19, 2014 1737 1755 1695 1703 0 -56.16(-3.19%)
Mar 18, 2014 1733 1787 1714 1760 0 -4.05(-0.23%)
Mar 17, 2014 1808 1829 1759 1764 0 -50.26(-2.77%)
Mar 14, 2014 1828 1847 1793 1814 0 +11.80(+0.65%)
Mar 13, 2014 1764 1816 1752 1802 0 +37.03(+2.10%)
Mar 12, 2014 1722 1772 1718 1765 0 +64.52(+3.79%)
Mar 11, 2014 1727 1745 1691 1701 0 -12.72(-0.74%)
Mar 10, 2014 1719 1738 1697 1713 0 -7.89(-0.46%)
Mar 07, 2014 1735 1746 1699 1721 0 -48.97(-2.77%)
Mar 06, 2014 1763 1783 1755 1770 0 +15.78(+0.90%)
Mar 05, 2014 1726 1763 1717 1754 0 +30.19(+1.75%)
Mar 04, 2014 1715 1745 1695 1724 0 -12.60(-0.73%)
Mar 03, 2014 1764 1781 1730 1737 0 +14.95(+0.87%)
Feb 28, 2014 1721 1745 1703 1722 0 -1.40(-0.08%)
Feb 27, 2014 1719 1759 1703 1723 0 +8.15(+0.48%)
Feb 26, 2014 1725 1749 1696 1715 0 -28.64(-1.64%)
Feb 25, 2014 1759 1782 1729 1744 0 -31.76(-1.79%)
Feb 24, 2014 1792 1811 1764 1775 0 +5.75(+0.32%)
Feb 21, 2014 1771 1808 1742 1770 0 +1.59(+0.09%)
Feb 20, 2014 1689 1772 1676 1768 0 +75.36(+4.45%)
Feb 19, 2014 1747 1777 1683 1693 0 -60.79(-3.47%)
Feb 18, 2014 1751 1770 1709 1754 0 +30.69(+1.78%)
Feb 14, 2014 1723 1723 1723 0 +46.53(+2.78%)
Feb 13, 2014 1607 1681 1593 1676 0 +73.49(+4.59%)
Feb 12, 2014 1649 1663 1595 1603 0 -38.23(-2.33%)
Feb 11, 2014 1597 1657 1593 1641 0 +57.82(+3.65%)
Feb 10, 2014 1561 1609 1553 1583 0 +42.13(+2.73%)
Feb 07, 2014 1493 1551 1487 1541 0 +49.39(+3.31%)
Feb 06, 2014 1484 1507 1472 1492 0 +16.24(+1.10%)
Feb 05, 2014 1495 1503 1464 1475 0 +2.18(+0.15%)
Feb 04, 2014 1449 1478 1442 1473 0 +16.74(+1.15%)
Feb 03, 2014 1478 1500 1450 1457 0 -8.26(-0.56%)
Jan 31, 2014 1475 1486 1444 1465 0 -9.01(-0.61%)
Jan 30, 2014 1451 1485 1438 1474 0 -23.23(-1.55%)
Jan 29, 2014 1502 1514 1459 1497 0 -77.81(-4.94%)
Jan 28, 2014 1541 1580 1525 1575 0 +40.04(+2.61%)
Jan 27, 2014 1582 1597 1534 1535 0 -60.81(-3.81%)
Jan 24, 2014 1654 1672 1565 1596 0 +64.88(+4.24%)
Jan 23, 2014 1529 1563 1517 1531 0 +28.08(+1.87%)
Jan 22, 2014 1528 1534 1494 1503 0 -30.62(-2.00%)
Jan 21, 2014 1496 1545 1475 1533 0 +22.91(+1.52%)
Jan 17, 2014 1510 1510 1510 0 +39.03(+2.65%)
Jan 16, 2014 1467 1479 1454 1471 0 +19.36(+1.33%)
Jan 15, 2014 1427 1459 1421 1452 0 +23.79(+1.67%)
Jan 14, 2014 1450 1485 1421 1428 0 -27.71(-1.90%)
Jan 13, 2014 1430 1465 1409 1456 0 +27.93(+1.96%)
Jan 10, 2014 1388 1433 1384 1428 0 +63.62(+4.66%)
Jan 09, 2014 1401 1404 1359 1364 0 -40.19(-2.86%)
Jan 08, 2014 1391 1420 1383 1405 0 -12.92(-0.91%)
Jan 07, 2014 1402 1420 1380 1417 0 -1.85(-0.13%)
Jan 06, 2014 1418 1445 1409 1419 0 +10.67(+0.76%)
Jan 03, 2014 1429 1441 1400 1409 0 -8.51(-0.60%)
Jan 02, 2014 1388 1427 1375 1417 0 +60.45(+4.46%)
Dec 31, 2013 1357 1357 1357 0 +24.66(+1.85%)
Dec 30, 2013 1348 1359 1328 1332 0 -32.41(-2.38%)
Dec 27, 2013 1355 1368 1341 1364 0 +15.80(+1.17%)
Dec 26, 2013 1359 1377 1336 1349 0 +10.19(+0.76%)
Dec 24, 2013 1338 1338 1338 0 +36.94(+2.84%)
Dec 23, 2013 1305 1313 1287 1302 0 -0.79(-0.06%)
Dec 20, 2013 1302 1326 1291 1302 0 +5.51(+0.42%)
Dec 19, 2013 1288 1310 1280 1297 0 -21.41(-1.62%)
Dec 18, 2013 1346 1376 1313 1318 0 -21.95(-1.64%)
Dec 17, 2013 1335 1357 1323 1340 0 -9.44(-0.70%)
Dec 16, 2013 1334 1366 1320 1350 0 +21.03(+1.58%)
Dec 13, 2013 1337 1353 1315 1329 0 +6.94(+0.53%)
Dec 12, 2013 1298 1329 1290 1322 0 -10.47(-0.79%)
Dec 11, 2013 1378 1381 1330 1332 0 -43.18(-3.14%)
Dec 10, 2013 1364 1392 1359 1375 0 +49.40(+3.73%)
Dec 09, 2013 1298 1330 1295 1326 0 +36.57(+2.84%)
Dec 06, 2013 1293 1318 1282 1289 0 +6.82(+0.53%)
Dec 05, 2013 1280 1305 1267 1282 0 -25.09(-1.92%)
Dec 04, 2013 1278 1322 1265 1308 0 +40.14(+3.17%)
Dec 03, 2013 1277 1290 1254 1267 0 -14.11(-1.10%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.