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 (%)
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%)
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.