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 (%)
Dec 29, 2017 1611 1611 1611 1611 0 -4.25(-0.26%)
Dec 28, 2017 1616 1618 1609 1615 0 +1.20(+0.07%)
Dec 27, 2017 1620 1620 1612 1614 0 -6.74(-0.42%)
Dec 26, 2017 1618 1624 1614 1621 0 +4.85(+0.30%)
Dec 22, 2017 1611 1619 1606 1616 0 +4.91(+0.30%)
Dec 21, 2017 1616 1617 1606 1611 0 -3.91(-0.24%)
Dec 20, 2017 1608 1618 1602 1615 0 +9.63(+0.60%)
Dec 19, 2017 1604 1613 1597 1605 0 +1.33(+0.08%)
Dec 18, 2017 1604 1607 1599 1604 0 +4.60(+0.29%)
Dec 15, 2017 1599 1603 1590 1599 0 +3.53(+0.22%)
Dec 14, 2017 1595 1601 1588 1596 0 -1.32(-0.08%)
Dec 13, 2017 1576 1603 1576 1597 0 +21.58(+1.37%)
Dec 12, 2017 1577 1579 1572 1576 0 -1.66(-0.11%)
Dec 11, 2017 1573 1585 1570 1577 0 +6.08(+0.39%)
Dec 08, 2017 1567 1580 1566 1571 0 +5.07(+0.32%)
Dec 07, 2017 1562 1571 1559 1566 0 -3.43(-0.22%)
Dec 06, 2017 1571 1577 1568 1570 0 -5.00(-0.32%)
Dec 05, 2017 1579 1581 1572 1575 0 -6.81(-0.43%)
Dec 04, 2017 1580 1589 1577 1581 0 -0.88(-0.06%)
Dec 01, 2017 1586 1592 1582 1582 0 -3.24(-0.20%)
Nov 30, 2017 1587 1591 1581 1585 0 +1.23(+0.08%)
Nov 29, 2017 1587 1590 1581 1584 0 -5.77(-0.36%)
Nov 28, 2017 1592 1594 1586 1590 0 -2.34(-0.15%)
Nov 27, 2017 1594 1597 1587 1592 0 -1.12(-0.07%)
Nov 24, 2017 1598 1603 1591 1593 0 -4.16(-0.26%)
Nov 22, 2017 1600 1604 1593 1598 0 +4.50(+0.28%)
Nov 21, 2017 1589 1597 1587 1593 0 +4.10(+0.26%)
Nov 20, 2017 1592 1598 1585 1589 0 -4.95(-0.31%)
Nov 17, 2017 1591 1599 1586 1594 0 +5.22(+0.33%)
Nov 16, 2017 1594 1594 1585 1589 0 -0.92(-0.06%)
Nov 15, 2017 1581 1593 1576 1590 0 +10.71(+0.68%)
Nov 14, 2017 1584 1591 1571 1579 0 -6.99(-0.44%)
Nov 13, 2017 1593 1596 1580 1586 0 -5.09(-0.32%)
Nov 10, 2017 1605 1608 1588 1591 0 -12.88(-0.80%)
Nov 09, 2017 1628 1632 1590 1604 0 -27.57(-1.69%)
Nov 08, 2017 1638 1642 1627 1632 0 +4.03(+0.25%)
Nov 07, 2017 1632 1637 1623 1627 0 -2.26(-0.14%)
Nov 06, 2017 1624 1633 1623 1630 0 +6.91(+0.43%)
Nov 03, 2017 1632 1636 1621 1623 0 -9.09(-0.56%)
Nov 02, 2017 1634 1642 1630 1632 0 +0.09(+0.01%)
Nov 01, 2017 1638 1643 1629 1632 0 -1.86(-0.11%)
Oct 31, 2017 1642 1642 1631 1634 0 -8.98(-0.55%)
Oct 30, 2017 1637 1648 1636 1643 0 +5.31(+0.32%)
Oct 27, 2017 1635 1643 1630 1637 0 +1.20(+0.07%)
Oct 26, 2017 1653 1655 1635 1636 0 -17.57(-1.06%)
Oct 25, 2017 1652 1657 1649 1654 0 +0.12(+0.01%)
Oct 24, 2017 1654 1659 1651 1654 0 -2.63(-0.16%)
Oct 23, 2017 1653 1661 1651 1656 0 -0.56(-0.03%)
Oct 20, 2017 1657 1663 1652 1657 0 -1.91(-0.12%)
Oct 19, 2017 1659 1663 1654 1659 0 +2.58(+0.16%)
Oct 18, 2017 1657 1660 1652 1656 0 -2.37(-0.14%)
Oct 17, 2017 1662 1666 1655 1659 0 -7.09(-0.43%)
Oct 16, 2017 1676 1676 1663 1666 0 -7.48(-0.45%)
Oct 13, 2017 1676 1678 1668 1673 0 -0.12(-0.01%)
Oct 12, 2017 1677 1679 1669 1673 0 -3.52(-0.21%)
Oct 11, 2017 1677 1680 1662 1677 0 +1.75(+0.10%)
Oct 10, 2017 1692 1693 1671 1675 0 -15.09(-0.89%)
Oct 09, 2017 1686 1693 1681 1690 0 +8.88(+0.53%)
Oct 06, 2017 1666 1682 1662 1681 0 +14.23(+0.85%)
Oct 05, 2017 1673 1676 1665 1667 0 -6.58(-0.39%)
Oct 04, 2017 1671 1680 1668 1674 0 +4.53(+0.27%)
Oct 03, 2017 1667 1672 1665 1669 0 +5.51(+0.33%)
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.