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 (%)
Feb 28, 2018 1588 1593 1582 1583 0 -3.73(-0.24%)
Feb 27, 2018 1594 1596 1583 1587 0 -9.03(-0.57%)
Feb 26, 2018 1599 1604 1592 1596 0 +3.36(+0.21%)
Feb 23, 2018 1589 1597 1588 1593 0 +1.58(+0.10%)
Feb 22, 2018 1592 1596 1583 1591 0 +5.86(+0.37%)
Feb 21, 2018 1592 1605 1584 1585 0 -9.65(-0.61%)
Feb 20, 2018 1602 1607 1592 1595 0 -13.08(-0.81%)
Feb 16, 2018 1608 1608 1608 1608 0 -5.50(-0.34%)
Feb 15, 2018 1615 1621 1606 1614 0 -4.34(-0.27%)
Feb 14, 2018 1597 1622 1595 1618 0 +19.44(+1.22%)
Feb 13, 2018 1595 1601 1589 1598 0 +5.25(+0.33%)
Feb 12, 2018 1574 1598 1572 1593 0 +20.99(+1.34%)
Feb 09, 2018 1582 1583 1560 1572 0 -9.37(-0.59%)
Feb 08, 2018 1584 1592 1579 1582 0 -2.41(-0.15%)
Feb 07, 2018 1598 1602 1582 1584 0 -6.97(-0.44%)
Feb 06, 2018 1593 1602 1589 1591 0 -8.97(-0.56%)
Feb 05, 2018 1591 1605 1587 1600 0 +10.17(+0.64%)
Feb 02, 2018 1601 1604 1589 1590 0 -17.64(-1.10%)
Feb 01, 2018 1607 1612 1601 1607 0 -2.12(-0.13%)
Jan 31, 2018 1608 1613 1595 1610 0 +6.85(+0.43%)
Jan 30, 2018 1609 1615 1597 1603 0 -3.68(-0.23%)
Jan 29, 2018 1626 1629 1605 1606 0 -22.78(-1.40%)
Jan 26, 2018 1631 1638 1624 1629 0 -0.48(-0.03%)
Jan 25, 2018 1653 1654 1627 1630 0 -18.77(-1.14%)
Jan 24, 2018 1647 1657 1643 1648 0 +12.56(+0.77%)
Jan 23, 2018 1626 1638 1617 1636 0 +6.86(+0.42%)
Jan 22, 2018 1634 1636 1627 1629 0 -2.62(-0.16%)
Jan 19, 2018 1630 1637 1628 1632 0 +4.27(+0.26%)
Jan 18, 2018 1645 1647 1626 1627 0 -15.61(-0.95%)
Jan 17, 2018 1646 1652 1640 1643 0 -5.13(-0.31%)
Jan 16, 2018 1648 1656 1639 1648 0 +6.00(+0.37%)
Jan 12, 2018 1642 1642 1642 1642 0 +5.70(+0.35%)
Jan 11, 2018 1631 1646 1625 1636 0 +8.01(+0.49%)
Jan 10, 2018 1622 1630 1619 1628 0 +13.48(+0.83%)
Jan 09, 2018 1611 1618 1605 1615 0 -1.07(-0.07%)
Jan 08, 2018 1617 1628 1611 1616 0 +0.39(+0.02%)
Jan 05, 2018 1619 1623 1612 1616 0 -5.87(-0.36%)
Jan 04, 2018 1615 1622 1609 1621 0 +5.54(+0.34%)
Jan 03, 2018 1628 1630 1609 1616 0 -11.77(-0.72%)
Jan 02, 2018 1618 1628 1613 1628 0 +16.62(+1.03%)
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%)
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.