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, 2020 1585 1598 1561 1590 0 -32.62(-2.01%)
Feb 27, 2020 1680 1681 1620 1623 0 -52.87(-3.16%)
Feb 26, 2020 1676 1683 1664 1676 0 -3.40(-0.20%)
Feb 25, 2020 1690 1705 1678 1679 0 -20.84(-1.23%)
Feb 24, 2020 1720 1724 1688 1700 0 -2.34(-0.14%)
Feb 21, 2020 1703 1709 1694 1702 0 +9.46(+0.56%)
Feb 20, 2020 1691 1708 1678 1693 0 +0.49(+0.03%)
Feb 19, 2020 1685 1698 1678 1692 0 +11.79(+0.70%)
Feb 18, 2020 1652 1682 1647 1680 0 +33.76(+2.05%)
Feb 14, 2020 1650 1655 1644 1647 0 -3.49(-0.21%)
Feb 13, 2020 1651 1662 1648 1650 0 +3.78(+0.23%)
Feb 12, 2020 1658 1659 1645 1646 0 -12.97(-0.78%)
Feb 11, 2020 1660 1666 1654 1659 0 +0.12(+0.01%)
Feb 10, 2020 1667 1672 1652 1659 0 -4.02(-0.24%)
Feb 07, 2020 1673 1677 1661 1663 0 -8.74(-0.52%)
Feb 06, 2020 1657 1674 1654 1672 0 +19.13(+1.16%)
Feb 05, 2020 1641 1657 1640 1653 0 +10.23(+0.62%)
Feb 04, 2020 1644 1647 1633 1643 0 -8.97(-0.54%)
Feb 03, 2020 1658 1663 1646 1652 0 -11.54(-0.69%)
Jan 31, 2020 1657 1666 1655 1663 0 +7.82(+0.47%)
Jan 30, 2020 1661 1664 1650 1655 0 -1.41(-0.09%)
Jan 29, 2020 1639 1659 1636 1657 0 +16.14(+0.98%)
Jan 28, 2020 1656 1661 1639 1641 0 -21.53(-1.30%)
Jan 27, 2020 1677 1680 1657 1662 0 -8.17(-0.49%)
Jan 24, 2020 1657 1675 1654 1670 0 +14.24(+0.86%)
Jan 23, 2020 1655 1665 1653 1656 0 -0.64(-0.04%)
Jan 22, 2020 1657 1664 1654 1657 0 +1.36(+0.08%)
Jan 21, 2020 1638 1657 1633 1655 0 +12.76(+0.78%)
Jan 17, 2020 1655 1656 1640 1643 0 -10.85(-0.66%)
Jan 16, 2020 1656 1659 1645 1653 0 -13.96(-0.84%)
Jan 15, 2020 1667 1673 1652 1667 0 +7.41(+0.45%)
Jan 14, 2020 1643 1663 1642 1660 0 +11.13(+0.68%)
Jan 13, 2020 1657 1659 1647 1649 0 -10.49(-0.63%)
Jan 10, 2020 1655 1666 1652 1659 0 +6.36(+0.38%)
Jan 09, 2020 1656 1663 1649 1653 0 -11.01(-0.66%)
Jan 08, 2020 1685 1688 1661 1664 0 -23.49(-1.39%)
Jan 07, 2020 1679 1692 1672 1688 0 +8.09(+0.48%)
Jan 06, 2020 1697 1697 1671 1679 0 -6.33(-0.38%)
Jan 03, 2020 1697 1699 1682 1686 0 -3.44(-0.20%)
Jan 02, 2020 1698 1700 1682 1689 0 -2.96(-0.17%)
Dec 31, 2019 1698 1700 1690 1692 0 -1.06(-0.06%)
Dec 30, 2019 1683 1699 1681 1693 0 +11.80(+0.70%)
Dec 27, 2019 1692 1693 1678 1681 0 -10.01(-0.59%)
Dec 26, 2019 1692 1700 1681 1691 0 +7.18(+0.43%)
Dec 24, 2019 1670 1688 1668 1684 0 +18.30(+1.10%)
Dec 23, 2019 1646 1669 1646 1666 0 +23.08(+1.40%)
Dec 20, 2019 1650 1652 1637 1643 0 -5.61(-0.34%)
Dec 19, 2019 1651 1654 1643 1648 0 -2.78(-0.17%)
Dec 18, 2019 1639 1652 1636 1651 0 +8.39(+0.51%)
Dec 17, 2019 1642 1650 1640 1643 0 -3.61(-0.22%)
Dec 16, 2019 1650 1652 1643 1646 0 -0.30(-0.02%)
Dec 13, 2019 1634 1650 1633 1647 0 +7.80(+0.48%)
Dec 12, 2019 1635 1643 1623 1639 0 +10.27(+0.63%)
Dec 11, 2019 1616 1630 1612 1629 0 +15.26(+0.95%)
Dec 10, 2019 1612 1616 1610 1613 0 +2.95(+0.18%)
Dec 09, 2019 1615 1617 1607 1610 0 -1.31(-0.08%)
Dec 06, 2019 1621 1625 1608 1612 0 -19.90(-1.22%)
Dec 05, 2019 1620 1637 1619 1632 0 +10.99(+0.68%)
Dec 04, 2019 1621 1625 1610 1621 0 -2.43(-0.15%)
Dec 03, 2019 1613 1626 1608 1623 0 +17.84(+1.11%)
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.