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 (%)
Dec 30, 2016 1556 1556 1556 1556 0 -76.52(-4.69%)
Dec 29, 2016 1533 1636 1524 1633 0 +122.73(+8.13%)
Dec 28, 2016 1479 1523 1467 1510 0 +23.38(+1.57%)
Dec 27, 2016 1469 1498 1457 1487 0 +36.96(+2.55%)
Dec 23, 2016 1450 1450 1450 1450 0 +25.03(+1.76%)
Dec 22, 2016 1429 1464 1416 1425 0 -15.89(-1.10%)
Dec 21, 2016 1449 1461 1430 1441 0 -7.77(-0.54%)
Dec 20, 2016 1424 1457 1404 1448 0 -14.27(-0.98%)
Dec 19, 2016 1457 1488 1438 1463 0 +8.78(+0.60%)
Dec 16, 2016 1460 1499 1435 1454 0 +6.71(+0.46%)
Dec 15, 2016 1512 1526 1431 1447 0 -127.83(-8.12%)
Dec 14, 2016 1660 1676 1570 1575 0 -69.16(-4.21%)
Dec 13, 2016 1606 1654 1599 1644 0 +36.37(+2.26%)
Dec 12, 2016 1610 1642 1588 1608 0 +17.26(+1.09%)
Dec 09, 2016 1649 1664 1576 1591 0 -71.18(-4.28%)
Dec 08, 2016 1678 1688 1635 1662 0 -19.78(-1.18%)
Dec 07, 2016 1706 1720 1662 1682 0 +15.77(+0.95%)
Dec 06, 2016 1678 1730 1645 1666 0 -14.10(-0.84%)
Dec 05, 2016 1633 1699 1601 1680 0 +19.99(+1.20%)
Dec 02, 2016 1608 1678 1594 1660 0 +76.77(+4.85%)
Dec 01, 2016 1585 1628 1539 1583 0 -16.60(-1.04%)
Nov 30, 2016 1620 1629 1575 1600 0 -36.01(-2.20%)
Nov 29, 2016 1587 1649 1578 1636 0 +4.32(+0.26%)
Nov 28, 2016 1602 1639 1572 1631 0 +56.00(+3.55%)
Nov 25, 2016 1589 1604 1558 1575 0 -10.36(-0.65%)
Nov 23, 2016 1586 1586 1586 1586 0 -87.28(-5.22%)
Nov 22, 2016 1643 1680 1610 1673 0 +42.68(+2.62%)
Nov 21, 2016 1624 1652 1601 1630 0 +29.30(+1.83%)
Nov 18, 2016 1602 1636 1568 1601 0 -20.24(-1.25%)
Nov 17, 2016 1683 1711 1592 1621 0 -50.36(-3.01%)
Nov 16, 2016 1680 1697 1625 1672 0 -10.02(-0.60%)
Nov 15, 2016 1568 1693 1552 1682 0 +130.28(+8.40%)
Nov 14, 2016 1500 1587 1460 1551 0 +21.91(+1.43%)
Nov 11, 2016 1710 1731 1516 1530 0 -169.65(-9.98%)
Nov 10, 2016 1937 1947 1690 1699 0 -255.87(-13.09%)
Nov 09, 2016 2015 2039 1904 1955 0 +45.76(+2.40%)
Nov 08, 2016 1882 1963 1853 1909 0 +35.33(+1.89%)
Nov 07, 2016 1850 1888 1814 1874 0 -25.05(-1.32%)
Nov 04, 2016 1923 1946 1860 1899 0 -28.41(-1.47%)
Nov 03, 2016 1871 1940 1867 1927 0 +37.99(+2.01%)
Nov 02, 2016 1960 1993 1870 1889 0 -27.72(-1.45%)
Nov 01, 2016 1926 1966 1903 1917 0 +44.92(+2.40%)
Oct 31, 2016 1826 1877 1804 1872 0 +53.28(+2.93%)
Oct 28, 2016 1807 1853 1784 1819 0 +2.96(+0.16%)
Oct 27, 2016 1860 1873 1794 1816 0 -37.13(-2.00%)
Oct 26, 2016 1889 1904 1832 1853 0 -43.90(-2.31%)
Oct 25, 2016 1881 1925 1861 1897 0 +36.96(+1.99%)
Oct 24, 2016 1923 1933 1832 1860 0 -44.50(-2.34%)
Oct 21, 2016 1915 1926 1888 1905 0 -3.97(-0.21%)
Oct 20, 2016 1906 1920 1873 1908 0 +0.51(+0.03%)
Oct 19, 2016 1910 1936 1872 1908 0 +33.54(+1.79%)
Oct 18, 2016 1843 1884 1807 1874 0 +75.15(+4.18%)
Oct 17, 2016 1767 1809 1761 1799 0 +41.81(+2.38%)
Oct 14, 2016 1757 1805 1746 1757 0 -21.22(-1.19%)
Oct 13, 2016 1764 1821 1745 1779 0 +6.64(+0.37%)
Oct 12, 2016 1747 1792 1728 1772 0 +37.69(+2.17%)
Oct 11, 2016 1750 1778 1722 1734 0 -36.21(-2.05%)
Oct 10, 2016 1774 1797 1757 1771 0 +19.61(+1.12%)
Oct 07, 2016 1759 1766 1738 1751 0 +0.56(+0.03%)
Oct 06, 2016 1733 1782 1712 1750 0 -37.48(-2.10%)
Oct 05, 2016 1831 1837 1741 1788 0 -11.58(-0.64%)
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.