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 (%)
Jul 31, 2017 1691 1700 1686 1694 0 +1.05(+0.06%)
Jul 28, 2017 1684 1696 1682 1692 0 +13.86(+0.83%)
Jul 27, 2017 1701 1702 1675 1679 0 -18.57(-1.09%)
Jul 26, 2017 1672 1702 1669 1697 0 +22.76(+1.36%)
Jul 25, 2017 1682 1687 1671 1674 0 -3.96(-0.24%)
Jul 24, 2017 1694 1694 1676 1678 0 -13.96(-0.82%)
Jul 21, 2017 1694 1697 1685 1692 0 +4.92(+0.29%)
Jul 20, 2017 1684 1691 1678 1687 0 +3.50(+0.21%)
Jul 19, 2017 1682 1689 1680 1684 0 +1.95(+0.12%)
Jul 18, 2017 1688 1691 1679 1682 0 -0.54(-0.03%)
Jul 17, 2017 1677 1688 1673 1682 0 +13.58(+0.81%)
Jul 14, 2017 1666 1675 1660 1669 0 +19.08(+1.16%)
Jul 13, 2017 1667 1669 1647 1650 0 -17.37(-1.04%)
Jul 12, 2017 1676 1682 1664 1667 0 -0.82(-0.05%)
Jul 11, 2017 1663 1669 1650 1668 0 +2.93(+0.18%)
Jul 10, 2017 1638 1667 1631 1665 0 +22.31(+1.36%)
Jul 07, 2017 1646 1655 1636 1643 0 -10.36(-0.63%)
Jul 06, 2017 1657 1661 1650 1653 0 -4.68(-0.28%)
Jul 05, 2017 1653 1660 1646 1658 0 +4.53(+0.27%)
Jul 03, 2017 1666 1668 1652 1653 0 -24.86(-1.48%)
Jun 30, 2017 1676 1685 1672 1678 0 -1.84(-0.11%)
Jun 29, 2017 1691 1696 1674 1680 0 -18.23(-1.07%)
Jun 28, 2017 1691 1701 1684 1698 0 +11.97(+0.71%)
Jun 27, 2017 1698 1700 1683 1686 0 -6.22(-0.37%)
Jun 26, 2017 1685 1697 1678 1692 0 -1.01(-0.06%)
Jun 23, 2017 1693 1700 1685 1693 0 +6.98(+0.41%)
Jun 22, 2017 1677 1689 1672 1686 0 +18.06(+1.08%)
Jun 21, 2017 1660 1673 1657 1668 0 +8.49(+0.51%)
Jun 20, 2017 1662 1666 1654 1660 0 -2.65(-0.16%)
Jun 19, 2017 1654 1671 1651 1663 0 +5.56(+0.34%)
Jun 16, 2017 1659 1665 1649 1657 0 -0.56(-0.03%)
Jun 15, 2017 1658 1674 1651 1658 0 -9.16(-0.55%)
Jun 14, 2017 1709 1712 1661 1667 0 -29.35(-1.73%)
Jun 13, 2017 1688 1701 1682 1696 0 +6.13(+0.36%)
Jun 12, 2017 1710 1719 1683 1690 0 -15.32(-0.90%)
Jun 09, 2017 1712 1719 1702 1705 0 -18.15(-1.05%)
Jun 08, 2017 1714 1728 1704 1723 0 +3.73(+0.22%)
Jun 07, 2017 1718 1728 1708 1720 0 -5.33(-0.31%)
Jun 06, 2017 1712 1727 1708 1725 0 +24.30(+1.43%)
Jun 05, 2017 1703 1707 1690 1701 0 -0.19(-0.01%)
Jun 02, 2017 1707 1713 1697 1701 0 +1.58(+0.09%)
Jun 01, 2017 1691 1703 1685 1699 0 +0.53(+0.03%)
May 31, 2017 1702 1707 1687 1699 0 -2.85(-0.17%)
May 30, 2017 1708 1713 1701 1702 0 -12.52(-0.73%)
May 26, 2017 1717 1723 1712 1714 0 +6.17(+0.36%)
May 25, 2017 1702 1714 1696 1708 0 +0.03(+0.00%)
May 24, 2017 1701 1712 1688 1708 0 +5.27(+0.31%)
May 23, 2017 1731 1736 1698 1703 0 -26.39(-1.53%)
May 22, 2017 1720 1739 1716 1729 0 +16.90(+0.99%)
May 19, 2017 1717 1724 1705 1712 0 +3.52(+0.21%)
May 18, 2017 1731 1734 1699 1709 0 -34.45(-1.98%)
May 17, 2017 1750 1759 1737 1743 0 +13.93(+0.81%)
May 16, 2017 1721 1733 1719 1729 0 +11.58(+0.67%)
May 15, 2017 1735 1740 1688 1718 0 +17.26(+1.02%)
May 12, 2017 1664 1705 1660 1700 0 +51.19(+3.10%)
May 11, 2017 1606 1653 1597 1649 0 +50.69(+3.17%)
May 10, 2017 1594 1623 1579 1598 0 +21.43(+1.36%)
May 09, 2017 1578 1606 1549 1577 0 -18.67(-1.17%)
May 08, 2017 1591 1604 1564 1596 0 +7.90(+0.50%)
May 05, 2017 1553 1606 1546 1588 0 +43.33(+2.81%)
May 04, 2017 1579 1584 1528 1545 0 -57.16(-3.57%)
May 03, 2017 1612 1644 1588 1602 0 -15.82(-0.98%)
May 02, 2017 1600 1631 1595 1617 0 +10.09(+0.63%)
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.