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 (%)
Sep 28, 2018 1531 1541 1529 1537 0 +10.41(+0.68%)
Sep 27, 2018 1531 1534 1521 1527 0 -7.62(-0.50%)
Sep 26, 2018 1540 1544 1532 1534 0 -7.34(-0.48%)
Sep 25, 2018 1546 1552 1540 1542 0 -1.95(-0.13%)
Sep 24, 2018 1548 1553 1542 1544 0 -1.18(-0.08%)
Sep 21, 2018 1548 1551 1541 1545 0 -7.51(-0.48%)
Sep 20, 2018 1556 1558 1546 1552 0 +0.63(+0.04%)
Sep 19, 2018 1550 1558 1548 1552 0 +5.70(+0.37%)
Sep 18, 2018 1545 1551 1542 1546 0 +2.14(+0.14%)
Sep 17, 2018 1533 1549 1529 1544 0 +12.83(+0.84%)
Sep 14, 2018 1537 1540 1529 1531 0 -4.28(-0.28%)
Sep 13, 2018 1544 1547 1532 1535 0 -4.53(-0.29%)
Sep 12, 2018 1525 1547 1522 1540 0 +15.46(+1.01%)
Sep 11, 2018 1520 1526 1513 1524 0 +0.49(+0.03%)
Sep 10, 2018 1535 1537 1523 1524 0 -8.85(-0.58%)
Sep 07, 2018 1530 1537 1527 1533 0 -1.50(-0.10%)
Sep 06, 2018 1537 1543 1530 1534 0 +1.00(+0.07%)
Sep 05, 2018 1534 1538 1528 1533 0 +0.04(+0.00%)
Sep 04, 2018 1539 1544 1527 1533 0 -14.01(-0.91%)
Aug 31, 2018 1547 1547 1547 1547 0 -0.04(-0.00%)
Aug 30, 2018 1551 1553 1543 1547 0 -6.42(-0.41%)
Aug 29, 2018 1554 1557 1549 1554 0 +2.13(+0.14%)
Aug 28, 2018 1566 1570 1549 1552 0 -11.52(-0.74%)
Aug 27, 2018 1556 1566 1555 1563 0 +9.12(+0.59%)
Aug 24, 2018 1541 1562 1540 1554 0 +18.93(+1.23%)
Aug 23, 2018 1549 1551 1533 1535 0 -18.09(-1.16%)
Aug 22, 2018 1555 1557 1549 1553 0 +1.84(+0.12%)
Aug 21, 2018 1550 1554 1546 1551 0 +2.45(+0.16%)
Aug 20, 2018 1553 1557 1546 1549 0 -0.09(-0.01%)
Aug 17, 2018 1540 1554 1539 1549 0 +12.60(+0.82%)
Aug 16, 2018 1549 1557 1535 1536 0 -8.35(-0.54%)
Aug 15, 2018 1561 1562 1540 1545 0 -21.61(-1.38%)
Aug 14, 2018 1569 1575 1563 1566 0 -0.82(-0.05%)
Aug 13, 2018 1580 1583 1564 1567 0 -14.96(-0.95%)
Aug 10, 2018 1587 1594 1579 1582 0 -5.91(-0.37%)
Aug 09, 2018 1576 1596 1573 1588 0 +26.78(+1.72%)
Aug 08, 2018 1564 1566 1558 1561 0 -3.10(-0.20%)
Aug 07, 2018 1575 1576 1564 1564 0 -7.52(-0.48%)
Aug 06, 2018 1576 1580 1571 1572 0 -5.99(-0.38%)
Aug 03, 2018 1578 1585 1575 1578 0 +4.08(+0.26%)
Aug 02, 2018 1578 1583 1570 1574 0 -5.83(-0.37%)
Aug 01, 2018 1585 1588 1579 1580 0 -7.31(-0.46%)
Jul 31, 2018 1588 1595 1580 1587 0 +4.98(+0.31%)
Jul 30, 2018 1584 1586 1579 1582 0 -2.39(-0.15%)
Jul 27, 2018 1590 1593 1583 1584 0 -5.13(-0.32%)
Jul 26, 2018 1600 1603 1587 1589 0 -12.81(-0.80%)
Jul 25, 2018 1600 1604 1596 1602 0 +5.84(+0.37%)
Jul 24, 2018 1596 1602 1594 1596 0 +4.88(+0.31%)
Jul 23, 2018 1590 1596 1585 1592 0 +2.14(+0.13%)
Jul 20, 2018 1589 1595 1586 1589 0 +2.98(+0.19%)
Jul 19, 2018 1587 1598 1582 1586 0 -8.69(-0.54%)
Jul 18, 2018 1590 1601 1588 1595 0 +3.61(+0.23%)
Jul 17, 2018 1589 1599 1586 1592 0 -2.10(-0.13%)
Jul 16, 2018 1599 1604 1592 1594 0 -10.17(-0.63%)
Jul 13, 2018 1601 1608 1599 1604 0 -1.36(-0.08%)
Jul 12, 2018 1605 1609 1600 1605 0 +2.67(+0.17%)
Jul 11, 2018 1619 1623 1601 1602 0 -24.61(-1.51%)
Jul 10, 2018 1631 1633 1624 1627 0 -5.47(-0.34%)
Jul 09, 2018 1642 1645 1632 1633 0 -5.53(-0.34%)
Jul 06, 2018 1638 1642 1633 1638 0 +1.81(+0.11%)
Jul 05, 2018 1637 1639 1630 1636 0 +2.83(+0.17%)
Jul 03, 2018 1633 1633 1633 1633 0 +11.58(+0.71%)
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.