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 (%)
Jan 30, 2009 894.51 905.85 842.26 865.97 0 -8.06(-0.92%)
Jan 29, 2009 827.50 885.83 813.15 874.03 0 +35.08(+4.18%)
Jan 28, 2009 848.48 863.91 820.99 838.95 0 -0.14(-0.02%)
Jan 27, 2009 848.45 863.07 813.06 839.09 0 -29.00(-3.34%)
Jan 26, 2009 905.63 935.36 847.55 868.09 0 -4.49(-0.51%)
Jan 23, 2009 828.94 889.25 820.66 872.58 0 +64.46(+7.98%)
Jan 22, 2009 775.67 824.94 770.31 808.12 0 +13.50(+1.70%)
Jan 21, 2009 783.89 800.70 742.19 794.62 0 +27.48(+3.58%)
Jan 20, 2009 779.36 822.93 749.60 767.14 0 -13.47(-1.72%)
Jan 19, 2009 761.70 784.79 733.33 780.61 0 +0.00(+0.00%)
Jan 16, 2009 761.70 784.79 733.33 780.61 0 +59.40(+8.24%)
Jan 15, 2009 690.65 727.48 643.92 721.21 0 +33.44(+4.86%)
Jan 14, 2009 720.61 733.68 665.06 687.77 0 -58.03(-7.78%)
Jan 13, 2009 733.08 768.18 709.07 745.80 0 +7.87(+1.07%)
Jan 12, 2009 779.66 792.68 721.58 737.94 0 -82.05(-10.01%)
Jan 09, 2009 815.44 855.88 789.04 819.99 0 -3.66(-0.44%)
Jan 08, 2009 783.03 830.69 760.97 823.64 0 +63.55(+8.36%)
Jan 07, 2009 818.93 837.88 743.97 760.09 0 -76.40(-9.13%)
Jan 06, 2009 784.02 861.70 774.77 836.50 0 +48.91(+6.21%)
Jan 05, 2009 773.84 813.59 759.34 787.58 0 -30.05(-3.68%)
Jan 02, 2009 795.12 849.72 784.05 817.63 0 +15.40(+1.92%)
Jan 01, 2009 765.88 812.96 749.80 802.24 0 +0.00(+0.00%)
Dec 31, 2008 765.88 812.96 749.80 802.24 0 +15.84(+2.01%)
Dec 30, 2008 791.74 799.38 758.37 786.40 0 -8.68(-1.09%)
Dec 29, 2008 785.28 821.27 763.09 795.08 0 +39.04(+5.16%)
Dec 26, 2008 708.74 766.74 689.84 756.04 0 +53.60(+7.63%)
Dec 25, 2008 707.22 713.76 676.04 702.45 0 +0.00(+0.00%)
Dec 24, 2008 707.22 713.76 676.04 702.45 0 +4.62(+0.66%)
Dec 23, 2008 697.67 720.20 669.57 697.83 0 +4.94(+0.71%)
Dec 22, 2008 750.04 759.69 670.35 692.89 0 -21.26(-2.98%)
Dec 19, 2008 665.48 727.89 652.47 714.15 0 +23.20(+3.36%)
Dec 18, 2008 755.15 769.00 659.91 690.95 0 -60.32(-8.03%)
Dec 17, 2008 746.35 824.50 725.63 751.27 0 +17.82(+2.43%)
Dec 16, 2008 654.98 737.51 643.59 733.45 0 +86.40(+13.35%)
Dec 15, 2008 623.70 667.27 606.40 647.05 0 +53.48(+9.01%)
Dec 12, 2008 554.00 608.22 543.84 593.58 0 +27.49(+4.86%)
Dec 11, 2008 592.25 638.14 544.51 566.09 0 -5.71(-1.00%)
Dec 10, 2008 535.62 585.21 528.59 571.79 0 +68.12(+13.52%)
Dec 09, 2008 501.55 528.11 482.88 503.68 0 -5.75(-1.13%)
Dec 08, 2008 508.29 534.43 494.35 509.43 0 +38.65(+8.21%)
Dec 05, 2008 459.63 477.62 428.78 470.77 0 +1.79(+0.38%)
Dec 04, 2008 498.58 526.91 457.23 468.99 0 -30.15(-6.04%)
Dec 03, 2008 489.79 520.33 464.05 499.13 0 +7.45(+1.52%)
Dec 02, 2008 499.29 513.15 467.60 491.68 0 +20.06(+4.25%)
Dec 01, 2008 515.84 526.33 468.78 471.62 0 -90.12(-16.04%)
Nov 28, 2008 542.82 571.25 524.34 561.74 0 +23.63(+4.39%)
Nov 27, 2008 480.11 549.56 459.63 538.10 0 +0.00(+0.00%)
Nov 26, 2008 480.11 549.56 459.63 538.10 0 +58.28(+12.14%)
Nov 25, 2008 506.24 515.08 448.46 479.83 0 -11.13(-2.27%)
Nov 24, 2008 502.89 558.94 467.43 490.95 0 +40.63(+9.02%)
Nov 21, 2008 412.98 469.02 396.09 450.32 0 +78.59(+21.14%)
Nov 20, 2008 394.22 418.40 367.62 371.73 0 -24.60(-6.21%)
Nov 19, 2008 422.15 465.92 394.55 396.33 0 -19.14(-4.61%)
Nov 18, 2008 418.79 435.82 403.09 415.47 0 -5.13(-1.22%)
Nov 17, 2008 446.88 462.11 408.04 420.61 0 -33.20(-7.32%)
Nov 14, 2008 468.08 498.60 443.19 453.81 0 -6.49(-1.41%)
Nov 13, 2008 418.42 463.95 374.93 460.30 0 +43.61(+10.47%)
Nov 12, 2008 463.88 475.36 411.18 416.68 0 -64.03(-13.32%)
Nov 11, 2008 514.75 520.54 450.41 480.71 0 -54.09(-10.11%)
Nov 10, 2008 564.04 586.49 517.53 534.80 0 +21.23(+4.13%)
Nov 07, 2008 539.82 572.29 491.84 513.57 0 -13.40(-2.54%)
Nov 06, 2008 617.83 630.85 514.39 526.97 0 -67.56(-11.36%)
Nov 05, 2008 618.71 646.83 579.90 594.53 0 -28.37(-4.55%)
Nov 04, 2008 563.14 631.01 546.43 622.90 0 +102.87(+19.78%)
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.