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 (%)
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%)
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.