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, 2018 1588 1595 1580 1587 0 +4.98(+0.31%)
Jul 30, 2018 1584 1586 1579 1582 0 -2.39(-0.15%)
Jul 27, 2018 1590 1593 1583 1584 0 -5.13(-0.32%)
Jul 26, 2018 1600 1603 1587 1589 0 -12.81(-0.80%)
Jul 25, 2018 1600 1604 1596 1602 0 +5.84(+0.37%)
Jul 24, 2018 1596 1602 1594 1596 0 +4.88(+0.31%)
Jul 23, 2018 1590 1596 1585 1592 0 +2.14(+0.13%)
Jul 20, 2018 1589 1595 1586 1589 0 +2.98(+0.19%)
Jul 19, 2018 1587 1598 1582 1586 0 -8.69(-0.54%)
Jul 18, 2018 1590 1601 1588 1595 0 +3.61(+0.23%)
Jul 17, 2018 1589 1599 1586 1592 0 -2.10(-0.13%)
Jul 16, 2018 1599 1604 1592 1594 0 -10.17(-0.63%)
Jul 13, 2018 1601 1608 1599 1604 0 -1.36(-0.08%)
Jul 12, 2018 1605 1609 1600 1605 0 +2.67(+0.17%)
Jul 11, 2018 1619 1623 1601 1602 0 -24.61(-1.51%)
Jul 10, 2018 1631 1633 1624 1627 0 -5.47(-0.34%)
Jul 09, 2018 1642 1645 1632 1633 0 -5.53(-0.34%)
Jul 06, 2018 1638 1642 1633 1638 0 +1.81(+0.11%)
Jul 05, 2018 1637 1639 1630 1636 0 +2.83(+0.17%)
Jul 03, 2018 1633 1633 1633 1633 0 +11.58(+0.71%)
Jul 02, 2018 1622 1625 1615 1622 0 -2.49(-0.15%)
Jun 29, 2018 1624 1627 1617 1624 0 +7.89(+0.49%)
Jun 28, 2018 1622 1625 1615 1616 0 -5.70(-0.35%)
Jun 27, 2018 1627 1632 1620 1622 0 -5.75(-0.35%)
Jun 26, 2018 1624 1631 1619 1628 0 +0.06(+0.00%)
Jun 25, 2018 1639 1643 1626 1628 0 -13.50(-0.82%)
Jun 22, 2018 1635 1644 1633 1641 0 +8.11(+0.50%)
Jun 21, 2018 1631 1636 1629 1633 0 +1.09(+0.07%)
Jun 20, 2018 1635 1637 1631 1632 0 -1.05(-0.06%)
Jun 19, 2018 1633 1636 1629 1633 0 -4.43(-0.27%)
Jun 18, 2018 1636 1639 1633 1638 0 +0.22(+0.01%)
Jun 15, 2018 1637 1647 1639 1637 0 -9.15(-0.56%)
Jun 14, 2018 1647 1651 1640 1647 0 +1.95(+0.12%)
Jun 13, 2018 1642 1649 1636 1645 0 +3.50(+0.21%)
Jun 12, 2018 1634 1642 1632 1641 0 +6.17(+0.38%)
Jun 11, 2018 1628 1637 1627 1635 0 +6.71(+0.41%)
Jun 08, 2018 1634 1635 1627 1628 0 -4.64(-0.28%)
Jun 07, 2018 1636 1639 1630 1633 0 -1.77(-0.11%)
Jun 06, 2018 1633 1637 1629 1635 0 +3.22(+0.20%)
Jun 05, 2018 1625 1634 1624 1631 0 +6.89(+0.42%)
Jun 04, 2018 1634 1635 1624 1625 0 -5.68(-0.35%)
Jun 01, 2018 1631 1635 1626 1630 0 -1.99(-0.12%)
May 31, 2018 1644 1645 1632 1632 0 -9.23(-0.56%)
May 30, 2018 1642 1647 1639 1641 0 +2.60(+0.16%)
May 29, 2018 1632 1646 1628 1639 0 -6.35(-0.39%)
May 25, 2018 1645 1645 1645 1645 0 -7.76(-0.47%)
May 24, 2018 1650 1657 1647 1653 0 +5.98(+0.36%)
May 23, 2018 1640 1649 1638 1647 0 +4.92(+0.30%)
May 22, 2018 1647 1652 1641 1642 0 -3.40(-0.21%)
May 21, 2018 1639 1647 1631 1645 0 +7.08(+0.43%)
May 18, 2018 1634 1642 1632 1638 0 +2.21(+0.14%)
May 17, 2018 1633 1637 1632 1636 0 +2.94(+0.18%)
May 16, 2018 1631 1637 1627 1633 0 +4.75(+0.29%)
May 15, 2018 1626 1633 1623 1628 0 -7.18(-0.44%)
May 14, 2018 1644 1647 1632 1636 0 -6.32(-0.38%)
May 11, 2018 1646 1655 1640 1642 0 -0.99(-0.06%)
May 10, 2018 1634 1654 1627 1643 0 +24.00(+1.48%)
May 09, 2018 1621 1624 1616 1619 0 -1.07(-0.07%)
May 08, 2018 1618 1622 1611 1620 0 +0.28(+0.02%)
May 07, 2018 1620 1624 1617 1620 0 -1.30(-0.08%)
May 04, 2018 1618 1625 1615 1621 0 +0.57(+0.04%)
May 03, 2018 1625 1629 1618 1620 0 -0.08(-0.00%)
May 02, 2018 1619 1630 1615 1621 0 +5.45(+0.34%)
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.