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 (%)
Jan 14, 2021 1946 1961 1926 1936 0 -6.27(-0.32%)
Jan 13, 2021 1978 1981 1939 1942 0 -11.77(-0.60%)
Dec 23, 2020 1950 1965 1944 1954 0 +17.30(+0.89%)
Dec 22, 2020 1977 1982 1932 1937 0 -42.57(-2.15%)
Dec 21, 2020 1968 1992 1963 1979 0 +17.62(+0.90%)
Dec 18, 2020 1981 1984 1954 1962 0 -20.59(-1.04%)
Dec 17, 2020 1959 1989 1951 1982 0 +55.28(+2.87%)
Dec 16, 2020 1899 1929 1893 1927 0 +42.68(+2.27%)
Dec 15, 2020 1862 1885 1859 1884 0 +42.39(+2.30%)
Dec 14, 2020 1863 1874 1841 1842 0 -17.69(-0.95%)
Dec 11, 2020 1870 1877 1856 1860 0 -10.81(-0.58%)
Dec 10, 2020 1869 1885 1861 1870 0 +6.36(+0.34%)
Dec 09, 2020 1887 1890 1854 1864 0 -31.31(-1.65%)
Dec 08, 2020 1910 1913 1889 1895 0 -9.47(-0.50%)
Dec 07, 2020 1873 1914 1871 1905 0 +27.87(+1.48%)
Dec 04, 2020 1881 1889 1870 1877 0 +0.62(+0.03%)
Dec 03, 2020 1890 1894 1868 1876 0 -10.21(-0.54%)
Dec 02, 2020 1886 1891 1871 1886 0 +3.19(+0.17%)
Dec 01, 2020 1875 1888 1858 1883 0 +40.92(+2.22%)
Nov 30, 2020 1829 1849 1820 1842 0 +6.68(+0.36%)
Nov 27, 2020 1824 1840 1818 1836 0 +0.25(+0.01%)
Nov 25, 2020 1834 1843 1828 1835 0 +10.96(+0.60%)
Nov 24, 2020 1820 1838 1815 1824 0 -12.15(-0.66%)
Nov 23, 2020 1864 1867 1829 1837 0 -37.50(-2.00%)
Nov 20, 2020 1877 1891 1870 1874 0 +12.30(+0.66%)
Nov 19, 2020 1854 1872 1851 1862 0 -6.49(-0.35%)
Nov 18, 2020 1891 1895 1867 1868 0 -24.42(-1.29%)
Nov 17, 2020 1912 1917 1889 1893 0 -26.40(-1.38%)
Nov 16, 2020 1915 1931 1901 1919 0 +0.59(+0.03%)
Nov 13, 2020 1927 1933 1912 1919 0 +8.82(+0.46%)
Nov 12, 2020 1898 1929 1895 1910 0 +19.45(+1.03%)
Nov 11, 2020 1903 1910 1885 1890 0 -20.53(-1.07%)
Nov 10, 2020 1937 1944 1903 1911 0 -21.95(-1.14%)
Nov 09, 2020 1949 1958 1914 1933 0 -63.75(-3.19%)
Nov 06, 2020 1991 2008 1974 1997 0 +16.67(+0.84%)
Nov 05, 2020 1918 1985 1913 1980 0 +96.82(+5.14%)
Nov 04, 2020 1920 1922 1880 1883 0 -40.21(-2.09%)
Nov 03, 2020 1908 1927 1899 1923 0 +25.77(+1.36%)
Nov 02, 2020 1879 1898 1867 1897 0 +26.27(+1.40%)
Oct 30, 2020 1870 1878 1841 1871 0 +14.99(+0.81%)
Oct 29, 2020 1835 1864 1832 1856 0 +7.22(+0.39%)
Oct 28, 2020 1886 1889 1843 1849 0 -66.56(-3.47%)
Oct 27, 2020 1909 1920 1901 1916 0 +11.04(+0.58%)
Oct 26, 2020 1909 1929 1900 1904 0 -12.95(-0.68%)
Oct 23, 2020 1926 1929 1909 1917 0 -8.86(-0.46%)
Oct 22, 2020 1924 1933 1912 1926 0 -9.95(-0.51%)
Oct 21, 2020 1924 1947 1918 1936 0 +21.50(+1.12%)
Oct 20, 2020 1902 1921 1896 1915 0 +18.15(+0.96%)
Oct 19, 2020 1925 1930 1895 1897 0 -19.13(-1.00%)
Oct 16, 2020 1937 1939 1915 1916 0 -16.73(-0.87%)
Oct 15, 2020 1925 1939 1919 1932 0 -14.73(-0.76%)
Oct 14, 2020 1944 1955 1933 1947 0 +12.39(+0.64%)
Oct 13, 2020 1937 1941 1912 1935 0 -14.04(-0.72%)
Oct 12, 2020 1948 1958 1932 1949 0 +2.95(+0.15%)
Oct 09, 2020 1920 1947 1913 1946 0 +44.98(+2.37%)
Oct 08, 2020 1896 1907 1889 1901 0 +12.97(+0.69%)
Oct 07, 2020 1897 1907 1880 1888 0 -3.35(-0.18%)
Oct 06, 2020 1927 1930 1889 1891 0 -31.21(-1.62%)
Oct 05, 2020 1912 1934 1910 1923 0 +16.56(+0.87%)
Oct 02, 2020 1912 1923 1896 1906 0 -15.41(-0.80%)
Oct 01, 2020 1907 1926 1896 1921 0 +28.93(+1.53%)
Sep 30, 2020 1891 1903 1881 1892 0 -4.90(-0.26%)
Sep 29, 2020 1895 1907 1883 1897 0 +15.45(+0.82%)
Sep 28, 2020 1886 1894 1869 1882 0 +11.38(+0.61%)
Sep 25, 2020 1864 1876 1852 1870 0 -3.51(-0.19%)
Sep 24, 2020 1835 1882 1828 1874 0 +29.23(+1.58%)
Sep 23, 2020 1895 1902 1840 1845 0 -69.63(-3.64%)
Sep 22, 2020 1912 1923 1900 1914 0 +5.93(+0.31%)
Sep 21, 2020 1934 1947 1893 1908 0 -50.01(-2.55%)
Sep 18, 2020 1976 1985 1957 1958 0 -12.72(-0.65%)
Sep 17, 2020 1954 1975 1939 1971 0 -8.82(-0.45%)
Sep 16, 2020 1987 1993 1970 1980 0 +2.76(+0.14%)
Sep 15, 2020 1994 1999 1967 1977 0 -2.26(-0.11%)
Sep 14, 2020 1949 1983 1947 1980 0 +41.36(+2.13%)
Sep 11, 2020 1958 1970 1935 1938 0 -15.22(-0.78%)
Sep 10, 2020 1975 1990 1949 1953 0 -11.54(-0.59%)
Sep 09, 2020 1939 1968 1935 1965 0 +36.42(+1.89%)
Sep 08, 2020 1919 1950 1899 1929 0 -14.60(-0.75%)
Sep 04, 2020 1948 1957 1902 1943 0 -15.20(-0.78%)
Sep 03, 2020 1957 1971 1929 1958 0 -10.07(-0.51%)
Sep 02, 2020 1964 1971 1934 1968 0 -7.08(-0.36%)
Sep 01, 2020 2005 2007 1963 1975 0 -10.76(-0.54%)
Aug 31, 2020 1984 2000 1973 1986 0 +11.78(+0.60%)
Aug 28, 2020 1959 1982 1948 1974 0 +36.30(+1.87%)
Aug 27, 2020 1960 1964 1917 1938 0 -11.71(-0.60%)
Aug 26, 2020 1906 1954 1904 1950 0 +35.00(+1.83%)
Aug 25, 2020 1916 1925 1888 1915 0 -5.82(-0.30%)
Aug 24, 2020 1942 1944 1916 1921 0 -8.15(-0.42%)
Aug 21, 2020 1940 1945 1920 1929 0 -26.21(-1.34%)
Aug 20, 2020 1938 1960 1932 1955 0 +12.54(+0.65%)
Aug 19, 2020 1960 1970 1937 1942 0 -28.89(-1.47%)
Aug 18, 2020 2003 2004 1959 1971 0 -10.36(-0.52%)
Aug 17, 2020 1979 1988 1962 1982 0 +36.57(+1.88%)
Aug 14, 2020 1951 1959 1930 1945 0 -12.45(-0.64%)
Aug 13, 2020 1931 1969 1921 1958 0 +45.31(+2.37%)
Aug 12, 2020 1933 1943 1909 1912 0 +5.64(+0.30%)
Aug 11, 2020 1939 1950 1900 1907 0 -84.76(-4.26%)
Aug 10, 2020 2003 2033 1986 1991 0 -2.12(-0.11%)
Aug 07, 2020 2016 2022 1972 1994 0 -43.86(-2.15%)
Aug 06, 2020 2058 2070 2003 2037 0 -3.42(-0.17%)
Aug 05, 2020 2052 2072 2019 2041 0 +11.00(+0.54%)
Aug 04, 2020 1985 2034 1974 2030 0 +47.55(+2.40%)
Aug 03, 2020 1988 1992 1953 1982 0 -3.98(-0.20%)
Jul 31, 2020 1974 1993 1960 1986 0 +34.15(+1.75%)
Jul 30, 2020 1963 1982 1938 1952 0 -38.58(-1.94%)
Jul 29, 2020 1999 2006 1967 1991 0 -5.11(-0.26%)
Jul 28, 2020 1994 2018 1980 1996 0 -14.69(-0.73%)
Jul 27, 2020 2010 2028 1992 2010 0 +45.05(+2.29%)
Jul 24, 2020 1954 1975 1945 1965 0 +19.45(+1.00%)
Jul 23, 2020 1966 1989 1926 1946 0 -32.21(-1.63%)
Jul 22, 2020 1963 1992 1943 1978 0 +38.90(+2.01%)
Jul 21, 2020 1968 1976 1929 1939 0 +13.44(+0.70%)
Jul 20, 2020 1906 1931 1899 1926 0 +33.86(+1.79%)
Jul 17, 2020 1869 1898 1865 1892 0 +34.09(+1.83%)
Jul 16, 2020 1866 1876 1847 1858 0 -18.31(-0.98%)
Jul 15, 2020 1863 1878 1840 1876 0 +15.85(+0.85%)
Jul 14, 2020 1820 1861 1812 1860 0 +38.23(+2.10%)
Jul 13, 2020 1875 1879 1819 1822 0 -21.24(-1.15%)
Jul 10, 2020 1844 1855 1830 1843 0 +7.26(+0.40%)
Jul 09, 2020 1842 1854 1811 1836 0 +3.06(+0.17%)
Jul 08, 2020 1805 1837 1801 1833 0 +45.98(+2.57%)
Jul 07, 2020 1769 1791 1764 1787 0 +14.16(+0.80%)
Jul 06, 2020 1780 1791 1761 1773 0 +7.76(+0.44%)
Jul 02, 2020 1765 1788 1763 1765 0 -11.13(-0.63%)
Jul 01, 2020 1788 1789 1755 1776 0 -8.68(-0.49%)
Jun 30, 2020 1743 1788 1740 1785 0 +39.30(+2.25%)
Jun 29, 2020 1751 1754 1736 1746 0 +1.28(+0.07%)
Jun 26, 2020 1738 1747 1721 1744 0 +3.30(+0.19%)
Jun 25, 2020 1736 1742 1722 1741 0 +10.95(+0.63%)
Jun 24, 2020 1741 1753 1719 1730 0 -19.84(-1.13%)
Jun 23, 2020 1752 1762 1742 1750 0 +8.98(+0.52%)
Jun 22, 2020 1732 1760 1728 1741 0 +31.06(+1.82%)
Jun 19, 2020 1706 1724 1698 1710 0 +16.62(+0.98%)
Jun 18, 2020 1703 1713 1689 1693 0 -16.09(-0.94%)
Jun 17, 2020 1715 1721 1704 1709 0 -2.68(-0.16%)
Jun 16, 2020 1732 1734 1708 1712 0 -15.98(-0.92%)
Jun 15, 2020 1689 1731 1677 1728 0 +18.00(+1.05%)
Jun 12, 2020 1715 1728 1702 1710 0 +5.63(+0.33%)
Jun 11, 2020 1757 1762 1693 1704 0 -56.79(-3.22%)
Jun 10, 2020 1737 1763 1719 1761 0 +35.67(+2.07%)
Jun 09, 2020 1736 1742 1722 1726 0 -9.20(-0.53%)
Jun 08, 2020 1728 1737 1712 1735 0 +11.60(+0.67%)
Jun 05, 2020 1710 1724 1699 1723 0 -13.87(-0.80%)
Jun 04, 2020 1746 1756 1727 1737 0 +2.11(+0.12%)
Jun 03, 2020 1731 1747 1723 1735 0 -14.54(-0.83%)
Jun 02, 2020 1794 1798 1747 1749 0 -42.62(-2.38%)
Jun 01, 2020 1770 1794 1762 1792 0 +31.81(+1.81%)
May 29, 2020 1740 1772 1736 1760 0 +40.51(+2.36%)
May 28, 2020 1732 1745 1713 1720 0 +5.20(+0.30%)
May 27, 2020 1692 1716 1682 1715 0 +7.52(+0.44%)
May 26, 2020 1745 1745 1705 1707 0 -29.71(-1.71%)
May 22, 2020 1743 1757 1733 1737 0 +0.48(+0.03%)
May 21, 2020 1739 1743 1714 1736 0 -15.01(-0.86%)
May 20, 2020 1741 1757 1734 1751 0 +17.97(+1.04%)
May 19, 2020 1708 1743 1703 1733 0 +31.49(+1.85%)
May 18, 2020 1710 1717 1689 1702 0 +17.94(+1.07%)
May 15, 2020 1657 1688 1651 1684 0 +51.19(+3.14%)
May 14, 2020 1620 1639 1616 1633 0 +8.34(+0.51%)
May 13, 2020 1632 1640 1610 1624 0 +4.39(+0.27%)
May 12, 2020 1632 1642 1618 1620 0 -2.88(-0.18%)
May 11, 2020 1641 1644 1615 1623 0 -18.53(-1.13%)
May 08, 2020 1641 1653 1632 1641 0 +3.93(+0.24%)
May 07, 2020 1617 1647 1603 1637 0 +12.73(+0.78%)
May 06, 2020 1632 1637 1620 1625 0 -13.22(-0.81%)
May 05, 2020 1642 1646 1625 1638 0 -5.12(-0.31%)
May 04, 2020 1639 1649 1631 1643 0 +8.78(+0.54%)
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.