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 (%)
Nov 30, 2015 881.66 913.71 879.59 903.11 0 +27.31(+3.12%)
Nov 27, 2015 870.41 891.88 865.91 875.80 0 -12.20(-1.37%)
Nov 25, 2015 888.00 888.00 888.00 888.00 0 +2.21(+0.25%)
Nov 24, 2015 879.28 897.60 866.69 885.79 0 +22.01(+2.55%)
Nov 23, 2015 863.78 879.60 863.71 863.78 0 -2.22(-0.26%)
Nov 20, 2015 901.11 910.32 860.79 866.01 0 -30.60(-3.41%)
Nov 19, 2015 886.40 907.00 876.49 896.61 0 +19.46(+2.22%)
Nov 18, 2015 842.09 881.22 835.89 877.15 0 +37.59(+4.48%)
Nov 17, 2015 875.69 879.00 828.73 839.56 0 -41.86(-4.75%)
Nov 16, 2015 873.89 893.40 867.76 881.42 0 +12.03(+1.38%)
Nov 13, 2015 860.65 878.66 852.65 869.39 0 +5.67(+0.66%)
Nov 12, 2015 856.81 887.73 848.32 863.73 0 +0.66(+0.08%)
Nov 11, 2015 872.04 877.46 848.58 863.06 0 -6.78(-0.78%)
Nov 10, 2015 877.27 890.85 864.71 869.84 0 -21.66(-2.43%)
Nov 09, 2015 881.71 895.88 857.85 891.51 0 +11.84(+1.35%)
Nov 06, 2015 891.34 900.36 866.65 879.67 0 -37.69(-4.11%)
Nov 05, 2015 966.13 968.04 899.41 917.35 0 -42.81(-4.46%)
Nov 04, 2015 979.78 1015 947.08 960.16 0 -8.28(-0.86%)
Nov 03, 2015 958.02 978.40 944.25 968.44 0 -2.12(-0.22%)
Nov 02, 2015 954.00 985.05 933.80 970.57 0 +8.37(+0.87%)
Oct 30, 2015 975.43 990.09 959.40 962.20 0 -13.89(-1.42%)
Oct 29, 2015 1017 1030 964.50 976.09 0 -56.48(-5.47%)
Oct 28, 2015 1050 1093 1011 1033 0 +2.49(+0.24%)
Oct 27, 2015 1016 1045 1004 1030 0 +8.04(+0.79%)
Oct 26, 2015 1040 1047 1013 1022 0 -14.28(-1.38%)
Oct 23, 2015 1014 1046 998.42 1036 0 +31.52(+3.14%)
Oct 22, 2015 981.89 1019 979.11 1005 0 +20.71(+2.10%)
Oct 21, 2015 1010 1012 971.79 984.09 0 -35.22(-3.46%)
Oct 20, 2015 992.92 1032 989.45 1019 0 +33.48(+3.40%)
Oct 19, 2015 1026 1043 980.47 985.83 0 -57.56(-5.52%)
Oct 16, 2015 1069 1086 1039 1043 0 -36.25(-3.36%)
Oct 15, 2015 1052 1087 1035 1080 0 +13.90(+1.30%)
Oct 14, 2015 1010 1072 1007 1066 0 +76.82(+7.77%)
Oct 13, 2015 993.97 1015 972.24 988.92 0 -8.11(-0.81%)
Oct 12, 2015 1053 1055 986.45 997.03 0 -36.40(-3.52%)
Oct 09, 2015 1038 1049 1007 1033 0 +32.28(+3.22%)
Oct 08, 2015 997.82 1046 983.21 1001 0 -23.68(-2.31%)
Oct 07, 2015 1029 1041 986.48 1025 0 +1.31(+0.13%)
Oct 06, 2015 989.99 1041 981.45 1024 0 +54.18(+5.59%)
Oct 05, 2015 922.69 980.85 916.27 969.34 0 +55.21(+6.04%)
Oct 02, 2015 858.00 916.54 849.31 914.13 0 +82.76(+9.96%)
Oct 01, 2015 872.77 884.72 824.77 831.36 0 -30.58(-3.55%)
Sep 30, 2015 839.70 868.52 833.04 861.95 0 +15.60(+1.84%)
Sep 29, 2015 851.80 872.83 838.40 846.35 0 +1.69(+0.20%)
Sep 28, 2015 869.70 872.13 840.55 844.66 0 -47.94(-5.37%)
Sep 25, 2015 887.68 907.15 879.32 892.60 0 -8.70(-0.97%)
Sep 24, 2015 853.00 905.44 847.06 901.30 0 +63.95(+7.64%)
Sep 23, 2015 865.73 871.27 833.84 837.35 0 -16.10(-1.89%)
Sep 22, 2015 868.61 877.65 847.34 853.45 0 -35.79(-4.02%)
Sep 21, 2015 899.27 913.09 881.19 889.24 0 -18.65(-2.05%)
Sep 18, 2015 924.64 936.99 889.69 907.89 0 +4.40(+0.49%)
Sep 17, 2015 877.65 918.08 864.48 903.49 0 +16.81(+1.90%)
Sep 16, 2015 845.60 893.48 842.04 886.68 0 +59.82(+7.23%)
Sep 15, 2015 818.55 850.85 812.35 826.87 0 +11.40(+1.40%)
Sep 14, 2015 822.95 833.80 798.80 815.47 0 -18.59(-2.23%)
Sep 11, 2015 808.95 838.86 787.52 834.06 0 +17.04(+2.09%)
Sep 10, 2015 834.04 850.78 811.31 817.02 0 -3.79(-0.46%)
Sep 09, 2015 840.83 857.99 815.06 820.81 0 -29.03(-3.42%)
Sep 08, 2015 843.31 867.50 832.70 849.84 0 +15.44(+1.85%)
Sep 04, 2015 834.41 834.41 834.41 834.41 0 -7.81(-0.93%)
Sep 03, 2015 839.45 891.57 835.04 842.21 0 -11.99(-1.40%)
Sep 02, 2015 868.40 876.38 827.85 854.21 0 -11.46(-1.32%)
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.