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 (%)
Mar 31, 2016 1231 1244 1191 1196 0 -52.04(-4.17%)
Mar 30, 2016 1259 1278 1231 1248 0 -13.64(-1.08%)
Mar 29, 2016 1211 1270 1195 1262 0 +52.94(+4.38%)
Mar 28, 2016 1216 1226 1186 1209 0 -5.07(-0.42%)
Mar 24, 2016 1214 1214 1214 1214 0 +15.79(+1.32%)
Mar 23, 2016 1215 1247 1179 1198 0 -61.50(-4.88%)
Mar 22, 2016 1281 1295 1240 1259 0 -4.88(-0.39%)
Mar 21, 2016 1248 1284 1235 1264 0 +10.91(+0.87%)
Mar 18, 2016 1251 1292 1239 1253 0 +9.34(+0.75%)
Mar 17, 2016 1275 1305 1231 1244 0 -7.92(-0.63%)
Mar 16, 2016 1170 1258 1147 1252 0 +71.59(+6.06%)
Mar 15, 2016 1172 1189 1142 1180 0 -1.46(-0.12%)
Mar 14, 2016 1219 1230 1172 1182 0 -15.41(-1.29%)
Mar 11, 2016 1219 1234 1187 1197 0 -14.37(-1.19%)
Mar 10, 2016 1180 1230 1170 1212 0 +48.17(+4.14%)
Mar 09, 2016 1125 1176 1113 1163 0 +8.62(+0.75%)
Mar 08, 2016 1210 1220 1141 1155 0 -42.16(-3.52%)
Mar 07, 2016 1183 1232 1170 1197 0 +29.41(+2.52%)
Mar 04, 2016 1160 1235 1149 1168 0 +22.81(+1.99%)
Mar 03, 2016 1098 1159 1095 1145 0 +47.91(+4.37%)
Mar 02, 2016 1070 1105 1059 1097 0 +31.18(+2.93%)
Mar 01, 2016 1110 1116 1051 1066 0 -37.70(-3.42%)
Feb 29, 2016 1086 1114 1081 1103 0 +21.46(+1.98%)
Feb 26, 2016 1084 1116 1066 1082 0 -27.29(-2.46%)
Feb 25, 2016 1091 1118 1079 1109 0 +8.59(+0.78%)
Feb 24, 2016 1123 1137 1086 1101 0 +8.34(+0.76%)
Feb 23, 2016 1101 1122 1076 1092 0 +1.82(+0.17%)
Feb 22, 2016 1067 1108 1056 1090 0 +2.18(+0.20%)
Feb 19, 2016 1105 1132 1083 1088 0 -21.02(-1.89%)
Feb 18, 2016 1035 1122 1031 1109 0 +60.01(+5.72%)
Feb 17, 2016 1037 1068 1020 1049 0 +24.75(+2.42%)
Feb 16, 2016 1027 1062 1005 1025 0 -40.83(-3.83%)
Feb 12, 2016 1065 1065 1065 1065 0 +27.32(+2.63%)
Feb 11, 2016 1045 1066 1009 1038 0 +55.15(+5.61%)
Feb 10, 2016 981.31 991.75 971.77 982.94 0 -2.23(-0.23%)
Feb 09, 2016 1034 1043 969.01 985.17 0 -40.45(-3.94%)
Feb 08, 2016 1021 1054 1014 1026 0 +36.93(+3.74%)
Feb 05, 2016 913.46 992.18 900.27 988.69 0 +57.37(+6.16%)
Feb 04, 2016 919.96 957.70 915.69 931.32 0 +39.54(+4.43%)
Feb 03, 2016 838.05 896.37 834.68 891.77 0 +65.42(+7.92%)
Feb 02, 2016 841.82 850.74 814.42 826.35 0 -21.15(-2.50%)
Feb 01, 2016 828.88 852.88 822.44 847.50 0 +26.21(+3.19%)
Jan 29, 2016 778.25 826.07 772.38 821.29 0 +41.00(+5.25%)
Jan 28, 2016 780.63 798.64 759.31 780.30 0 -14.84(-1.87%)
Jan 27, 2016 781.24 803.50 769.97 795.14 0 +8.55(+1.09%)
Jan 26, 2016 758.43 794.07 753.40 786.59 0 +41.69(+5.60%)
Jan 25, 2016 751.35 766.88 735.37 744.90 0 +6.84(+0.93%)
Jan 22, 2016 725.06 759.71 717.22 738.06 0 +6.81(+0.93%)
Jan 21, 2016 719.35 738.36 700.60 731.25 0 +2.44(+0.33%)
Jan 20, 2016 724.35 738.22 695.44 728.81 0 +4.74(+0.66%)
Jan 19, 2016 781.06 782.78 716.78 724.07 0 -48.61(-6.29%)
Jan 15, 2016 772.67 772.67 772.67 772.67 0 -3.21(-0.41%)
Jan 14, 2016 779.88 796.56 758.58 775.88 0 -15.97(-2.02%)
Jan 13, 2016 788.87 811.83 774.34 791.86 0 +7.22(+0.92%)
Jan 12, 2016 817.35 821.00 760.88 784.64 0 -40.91(-4.96%)
Jan 11, 2016 889.88 893.14 813.42 825.55 0 -59.73(-6.75%)
Jan 08, 2016 885.05 906.98 871.73 885.28 0 -16.20(-1.80%)
Jan 07, 2016 870.86 914.03 859.16 901.49 0 +39.73(+4.61%)
Jan 06, 2016 863.62 872.69 852.43 861.75 0 +4.15(+0.48%)
Jan 05, 2016 876.15 878.46 845.92 857.60 0 -13.88(-1.59%)
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.