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 28, 2017 1634 1661 1622 1647 0 +18.40(+1.13%)
Apr 27, 2017 1661 1665 1612 1628 0 -40.22(-2.41%)
Apr 26, 2017 1632 1677 1612 1669 0 +26.31(+1.60%)
Apr 25, 2017 1694 1704 1605 1642 0 -69.85(-4.08%)
Apr 24, 2017 1699 1734 1690 1712 0 -14.14(-0.82%)
Apr 21, 2017 1742 1748 1714 1726 0 -9.14(-0.53%)
Apr 20, 2017 1726 1759 1712 1735 0 +3.21(+0.19%)
Apr 19, 2017 1774 1780 1706 1732 0 -63.40(-3.53%)
Apr 18, 2017 1791 1802 1759 1796 0 -5.46(-0.30%)
Apr 17, 2017 1814 1836 1785 1801 0 -9.57(-0.53%)
Apr 13, 2017 1811 1846 1785 1811 0 +17.51(+0.98%)
Apr 12, 2017 1789 1802 1761 1793 0 +7.07(+0.40%)
Apr 11, 2017 1757 1809 1741 1786 0 +51.89(+2.99%)
Apr 10, 2017 1723 1747 1698 1734 0 +0.16(+0.01%)
Apr 07, 2017 1783 1789 1714 1734 0 -19.15(-1.09%)
Apr 06, 2017 1742 1761 1730 1753 0 +7.00(+0.40%)
Apr 05, 2017 1725 1765 1714 1746 0 -4.92(-0.28%)
Apr 04, 2017 1746 1760 1731 1751 0 +17.60(+1.02%)
Apr 03, 2017 1697 1738 1693 1733 0 +31.10(+1.83%)
Mar 31, 2017 1669 1726 1656 1702 0 +29.61(+1.77%)
Mar 30, 2017 1674 1692 1661 1673 0 -15.69(-0.93%)
Mar 29, 2017 1690 1709 1673 1688 0 -6.12(-0.36%)
Mar 28, 2017 1722 1736 1676 1695 0 -27.53(-1.60%)
Mar 27, 2017 1721 1736 1685 1722 0 +40.93(+2.43%)
Mar 24, 2017 1687 1710 1671 1681 0 -13.51(-0.80%)
Mar 23, 2017 1741 1753 1659 1695 0 -43.37(-2.50%)
Mar 22, 2017 1685 1768 1662 1738 0 +63.12(+3.77%)
Mar 21, 2017 1671 1699 1654 1675 0 +12.52(+0.75%)
Mar 20, 2017 1649 1669 1630 1662 0 +18.50(+1.13%)
Mar 17, 2017 1668 1692 1629 1644 0 -22.59(-1.36%)
Mar 16, 2017 1711 1718 1651 1666 0 -2.51(-0.15%)
Mar 15, 2017 1578 1680 1561 1669 0 +108.29(+6.94%)
Mar 14, 2017 1609 1628 1551 1561 0 -55.98(-3.46%)
Mar 13, 2017 1603 1628 1585 1617 0 +27.17(+1.71%)
Mar 10, 2017 1557 1599 1538 1590 0 +46.35(+3.00%)
Mar 09, 2017 1557 1581 1536 1543 0 -14.81(-0.95%)
Mar 08, 2017 1556 1583 1546 1558 0 -24.15(-1.53%)
Mar 07, 2017 1572 1598 1552 1582 0 -8.82(-0.55%)
Mar 06, 2017 1622 1627 1570 1591 0 -42.74(-2.62%)
Mar 03, 2017 1607 1649 1582 1634 0 +21.19(+1.31%)
Mar 02, 2017 1675 1693 1603 1612 0 -98.28(-5.74%)
Mar 01, 2017 1664 1726 1643 1711 0 +19.66(+1.16%)
Feb 28, 2017 1704 1740 1663 1691 0 +6.87(+0.41%)
Feb 27, 2017 1805 1840 1673 1684 0 -125.24(-6.92%)
Feb 24, 2017 1864 1878 1796 1809 0 -24.83(-1.35%)
Feb 23, 2017 1869 1883 1827 1834 0 -2.09(-0.11%)
Feb 22, 2017 1846 1879 1799 1836 0 -22.57(-1.21%)
Feb 21, 2017 1837 1879 1796 1859 0 -4.57(-0.25%)
Feb 17, 2017 1864 1864 1864 1864 0 -21.82(-1.16%)
Feb 16, 2017 1894 1919 1871 1885 0 -2.05(-0.11%)
Feb 15, 2017 1904 1919 1857 1887 0 -40.14(-2.08%)
Feb 14, 2017 1940 1945 1892 1928 0 +9.57(+0.50%)
Feb 13, 2017 1914 1937 1901 1918 0 -14.01(-0.73%)
Feb 10, 2017 1885 1945 1879 1932 0 +27.20(+1.43%)
Feb 09, 2017 1963 1967 1880 1905 0 -57.27(-2.92%)
Feb 08, 2017 1964 1988 1941 1962 0 +18.09(+0.93%)
Feb 07, 2017 1937 1979 1920 1944 0 -9.08(-0.46%)
Feb 06, 2017 1924 1955 1888 1953 0 +57.17(+3.02%)
Feb 03, 2017 1891 1915 1878 1896 0 +0.60(+0.03%)
Feb 02, 2017 1916 1930 1880 1895 0 +22.37(+1.19%)
Feb 01, 2017 1841 1881 1821 1873 0 +12.99(+0.70%)
Jan 31, 2017 1837 1875 1826 1860 0 +70.36(+3.93%)
Jan 30, 2017 1816 1824 1778 1790 0 -13.70(-0.76%)
Jan 27, 2017 1750 1810 1744 1803 0 +49.23(+2.81%)
Jan 26, 2017 1766 1786 1742 1754 0 -54.93(-3.04%)
Jan 25, 2017 1785 1814 1765 1809 0 -8.98(-0.49%)
Jan 24, 2017 1827 1865 1793 1818 0 -11.92(-0.65%)
Jan 23, 2017 1797 1834 1782 1830 0 +57.71(+3.26%)
Jan 20, 2017 1750 1795 1739 1772 0 +26.90(+1.54%)
Jan 19, 2017 1711 1763 1705 1745 0 +7.33(+0.42%)
Jan 18, 2017 1750 1792 1715 1738 0 -16.19(-0.92%)
Jan 17, 2017 1768 1780 1729 1754 0 +42.22(+2.47%)
Jan 13, 2017 1712 1712 1712 1712 0 +33.96(+2.02%)
Jan 12, 2017 1727 1738 1659 1678 0 -8.09(-0.48%)
Jan 11, 2017 1683 1714 1634 1686 0 -11.15(-0.66%)
Jan 10, 2017 1688 1733 1665 1697 0 +21.42(+1.28%)
Jan 09, 2017 1703 1721 1662 1676 0 +4.16(+0.25%)
Jan 06, 2017 1699 1727 1639 1672 0 -58.26(-3.37%)
Jan 05, 2017 1668 1749 1664 1730 0 +95.89(+5.87%)
Jan 04, 2017 1637 1652 1598 1634 0 +19.54(+1.21%)
Jan 03, 2017 1565 1618 1557 1614 0 +58.04(+3.73%)
Dec 30, 2016 1556 1556 1556 1556 0 -76.52(-4.69%)
Dec 29, 2016 1533 1636 1524 1633 0 +122.73(+8.13%)
Dec 28, 2016 1479 1523 1467 1510 0 +23.38(+1.57%)
Dec 27, 2016 1469 1498 1457 1487 0 +36.96(+2.55%)
Dec 23, 2016 1450 1450 1450 1450 0 +25.03(+1.76%)
Dec 22, 2016 1429 1464 1416 1425 0 -15.89(-1.10%)
Dec 21, 2016 1449 1461 1430 1441 0 -7.77(-0.54%)
Dec 20, 2016 1424 1457 1404 1448 0 -14.27(-0.98%)
Dec 19, 2016 1457 1488 1438 1463 0 +8.78(+0.60%)
Dec 16, 2016 1460 1499 1435 1454 0 +6.71(+0.46%)
Dec 15, 2016 1512 1526 1431 1447 0 -127.83(-8.12%)
Dec 14, 2016 1660 1676 1570 1575 0 -69.16(-4.21%)
Dec 13, 2016 1606 1654 1599 1644 0 +36.37(+2.26%)
Dec 12, 2016 1610 1642 1588 1608 0 +17.26(+1.09%)
Dec 09, 2016 1649 1664 1576 1591 0 -71.18(-4.28%)
Dec 08, 2016 1678 1688 1635 1662 0 -19.78(-1.18%)
Dec 07, 2016 1706 1720 1662 1682 0 +15.77(+0.95%)
Dec 06, 2016 1678 1730 1645 1666 0 -14.10(-0.84%)
Dec 05, 2016 1633 1699 1601 1680 0 +19.99(+1.20%)
Dec 02, 2016 1608 1678 1594 1660 0 +76.77(+4.85%)
Dec 01, 2016 1585 1628 1539 1583 0 -16.60(-1.04%)
Nov 30, 2016 1620 1629 1575 1600 0 -36.01(-2.20%)
Nov 29, 2016 1587 1649 1578 1636 0 +4.32(+0.26%)
Nov 28, 2016 1602 1639 1572 1631 0 +56.00(+3.55%)
Nov 25, 2016 1589 1604 1558 1575 0 -10.36(-0.65%)
Nov 23, 2016 1586 1586 1586 1586 0 -87.28(-5.22%)
Nov 22, 2016 1643 1680 1610 1673 0 +42.68(+2.62%)
Nov 21, 2016 1624 1652 1601 1630 0 +29.30(+1.83%)
Nov 18, 2016 1602 1636 1568 1601 0 -20.24(-1.25%)
Nov 17, 2016 1683 1711 1592 1621 0 -50.36(-3.01%)
Nov 16, 2016 1680 1697 1625 1672 0 -10.02(-0.60%)
Nov 15, 2016 1568 1693 1552 1682 0 +130.28(+8.40%)
Nov 14, 2016 1500 1587 1460 1551 0 +21.91(+1.43%)
Nov 11, 2016 1710 1731 1516 1530 0 -169.65(-9.98%)
Nov 10, 2016 1937 1947 1690 1699 0 -255.87(-13.09%)
Nov 09, 2016 2015 2039 1904 1955 0 +45.76(+2.40%)
Nov 08, 2016 1882 1963 1853 1909 0 +35.33(+1.89%)
Nov 07, 2016 1850 1888 1814 1874 0 -25.05(-1.32%)
Nov 04, 2016 1923 1946 1860 1899 0 -28.41(-1.47%)
Nov 03, 2016 1871 1940 1867 1927 0 +37.99(+2.01%)
Nov 02, 2016 1960 1993 1870 1889 0 -27.72(-1.45%)
Nov 01, 2016 1926 1966 1903 1917 0 +44.92(+2.40%)
Oct 31, 2016 1826 1877 1804 1872 0 +53.28(+2.93%)
Oct 28, 2016 1807 1853 1784 1819 0 +2.96(+0.16%)
Oct 27, 2016 1860 1873 1794 1816 0 -37.13(-2.00%)
Oct 26, 2016 1889 1904 1832 1853 0 -43.90(-2.31%)
Oct 25, 2016 1881 1925 1861 1897 0 +36.96(+1.99%)
Oct 24, 2016 1923 1933 1832 1860 0 -44.50(-2.34%)
Oct 21, 2016 1915 1926 1888 1905 0 -3.97(-0.21%)
Oct 20, 2016 1906 1920 1873 1908 0 +0.51(+0.03%)
Oct 19, 2016 1910 1936 1872 1908 0 +33.54(+1.79%)
Oct 18, 2016 1843 1884 1807 1874 0 +75.15(+4.18%)
Oct 17, 2016 1767 1809 1761 1799 0 +41.81(+2.38%)
Oct 14, 2016 1757 1805 1746 1757 0 -21.22(-1.19%)
Oct 13, 2016 1764 1821 1745 1779 0 +6.64(+0.37%)
Oct 12, 2016 1747 1792 1728 1772 0 +37.69(+2.17%)
Oct 11, 2016 1750 1778 1722 1734 0 -36.21(-2.05%)
Oct 10, 2016 1774 1797 1757 1771 0 +19.61(+1.12%)
Oct 07, 2016 1759 1766 1738 1751 0 +0.56(+0.03%)
Oct 06, 2016 1733 1782 1712 1750 0 -37.48(-2.10%)
Oct 05, 2016 1831 1837 1741 1788 0 -11.58(-0.64%)
Oct 04, 2016 1934 1938 1788 1799 0 -273.34(-13.19%)
Sep 26, 2016 2124 2135 2071 2073 0 -31.56(-1.50%)
Sep 23, 2016 2160 2174 2086 2104 0 -67.21(-3.09%)
Sep 22, 2016 2216 2243 2144 2172 0 -11.98(-0.55%)
Sep 21, 2016 2074 2190 2062 2184 0 +153.83(+7.58%)
Sep 20, 2016 2028 2042 1997 2030 0 +4.94(+0.24%)
Sep 19, 2016 2031 2053 2010 2025 0 +26.18(+1.31%)
Sep 16, 2016 2010 2050 1971 1999 0 -38.92(-1.91%)
Sep 15, 2016 2015 2074 1979 2038 0 +18.05(+0.89%)
Sep 14, 2016 2034 2076 1996 2019 0 +9.03(+0.45%)
Sep 13, 2016 2094 2103 1982 2010 0 -111.22(-5.24%)
Sep 12, 2016 2011 2138 1996 2122 0 +58.00(+2.81%)
Sep 09, 2016 2180 2186 2046 2064 0 -148.25(-6.70%)
Sep 08, 2016 2240 2265 2194 2212 0 -29.70(-1.32%)
Sep 07, 2016 2221 2250 2169 2242 0 +21.11(+0.95%)
Sep 06, 2016 2166 2226 2126 2221 0 +113.45(+5.38%)
Sep 02, 2016 2107 2107 2107 2107 0 +96.07(+4.78%)
Sep 01, 2016 1927 2024 1908 2011 0 +69.34(+3.57%)
Aug 31, 2016 1939 1968 1902 1942 0 -23.30(-1.19%)
Aug 30, 2016 2043 2062 1938 1965 0 -95.76(-4.65%)
Aug 29, 2016 2013 2086 2003 2061 0 +24.48(+1.20%)
Aug 26, 2016 2080 2133 2001 2036 0 -8.31(-0.41%)
Aug 25, 2016 1988 2082 1957 2045 0 +40.94(+2.04%)
Aug 24, 2016 2162 2167 1988 2004 0 -194.38(-8.84%)
Aug 23, 2016 2262 2276 2192 2198 0 -45.75(-2.04%)
Aug 22, 2016 2225 2256 2190 2244 0 -38.94(-1.71%)
Aug 19, 2016 2326 2349 2274 2283 0 -94.55(-3.98%)
Aug 18, 2016 2360 2390 2330 2377 0 +34.54(+1.47%)
Aug 17, 2016 2353 2369 2273 2343 0 -40.32(-1.69%)
Aug 16, 2016 2380 2403 2351 2383 0 +14.65(+0.62%)
Aug 15, 2016 2358 2395 2341 2368 0 +17.21(+0.73%)
Aug 12, 2016 2388 2408 2328 2351 0 -0.80(-0.03%)
Aug 11, 2016 2331 2410 2310 2352 0 +30.34(+1.31%)
Aug 10, 2016 2342 2370 2297 2322 0 +40.23(+1.76%)
Aug 09, 2016 2253 2297 2250 2281 0 +41.38(+1.85%)
Aug 08, 2016 2205 2272 2200 2240 0 +38.86(+1.77%)
Aug 05, 2016 2177 2213 2155 2201 0 -37.46(-1.67%)
Aug 04, 2016 2232 2254 2217 2239 0 +17.07(+0.77%)
Aug 03, 2016 2236 2242 2175 2222 0 -24.92(-1.11%)
Aug 02, 2016 2244 2285 2219 2246 0 +27.49(+1.24%)
Aug 01, 2016 2182 2227 2158 2219 0 +52.33(+2.42%)
Jul 29, 2016 2132 2186 2111 2167 0 +61.91(+2.94%)
Jul 28, 2016 2100 2126 2056 2105 0 +15.73(+0.75%)
Jul 27, 2016 2027 2105 1982 2089 0 +84.41(+4.21%)
Jul 26, 2016 1980 2019 1956 2005 0 +43.34(+2.21%)
Jul 25, 2016 2001 2004 1916 1961 0 -68.97(-3.40%)
Jul 22, 2016 2010 2038 1996 2030 0 -1.39(-0.07%)
Jul 21, 2016 1975 2042 1960 2032 0 +61.75(+3.13%)
Jul 20, 2016 2014 2026 1955 1970 0 -99.25(-4.80%)
Jul 19, 2016 2076 2097 2053 2069 0 -18.25(-0.87%)
Jul 18, 2016 2054 2092 2045 2087 0 +17.39(+0.84%)
Jul 15, 2016 2061 2099 2051 2070 0 -19.32(-0.92%)
Jul 14, 2016 2025 2099 2001 2089 0 +6.64(+0.32%)
Jul 13, 2016 2037 2102 2025 2083 0 +80.62(+4.03%)
Jul 12, 2016 2071 2075 1991 2002 0 -71.19(-3.43%)
Jul 11, 2016 2020 2085 2012 2073 0 +38.35(+1.88%)
Jul 08, 2016 2035 2044 1950 2035 0 +82.30(+4.21%)
Jul 07, 2016 1974 1980 1916 1953 0 -38.93(-1.95%)
Jul 06, 2016 1991 1991 1991 1991 0 +59.23(+3.07%)
Jul 05, 2016 1954 1971 1886 1932 0 +6.44(+0.33%)
Jul 01, 2016 1926 1926 1926 1926 0 +106.68(+5.86%)
Jun 30, 2016 1793 1827 1759 1819 0 +52.50(+2.97%)
Jun 29, 2016 1732 1794 1721 1767 0 +74.39(+4.40%)
Jun 28, 2016 1664 1730 1652 1692 0 +3.96(+0.23%)
Jun 27, 2016 1689 1724 1637 1688 0 +16.98(+1.02%)
Jun 24, 2016 1719 1726 1645 1671 0 +32.70(+2.00%)
Jun 23, 2016 1625 1659 1615 1639 0 +5.62(+0.34%)
Jun 22, 2016 1634 1646 1602 1633 0 +3.01(+0.18%)
Jun 21, 2016 1633 1652 1611 1630 0 -32.33(-1.94%)
Jun 20, 2016 1596 1672 1587 1662 0 +23.41(+1.43%)
Jun 17, 2016 1648 1680 1614 1639 0 +15.17(+0.93%)
Jun 16, 2016 1708 1713 1605 1624 0 -35.95(-2.17%)
Jun 15, 2016 1594 1680 1586 1660 0 +62.49(+3.91%)
Jun 14, 2016 1653 1663 1562 1597 0 -54.58(-3.30%)
Jun 13, 2016 1693 1703 1628 1652 0 -2.95(-0.18%)
Jun 10, 2016 1689 1719 1641 1655 0 -21.02(-1.25%)
Jun 09, 2016 1664 1696 1650 1676 0 +13.76(+0.83%)
Jun 08, 2016 1695 1726 1654 1662 0 +47.01(+2.91%)
Jun 07, 2016 1594 1640 1587 1615 0 -6.82(-0.42%)
Jun 06, 2016 1611 1632 1575 1622 0 +16.48(+1.03%)
Jun 03, 2016 1542 1613 1537 1605 0 +138.55(+9.45%)
Jun 02, 2016 1458 1485 1437 1467 0 +9.38(+0.64%)
Jun 01, 2016 1465 1481 1428 1457 0 -6.16(-0.42%)
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%)
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.