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 (%)
May 31, 2018 1644 1645 1632 1632 0 -9.23(-0.56%)
May 30, 2018 1642 1647 1639 1641 0 +2.60(+0.16%)
May 29, 2018 1632 1646 1628 1639 0 -6.35(-0.39%)
May 25, 2018 1645 1645 1645 1645 0 -7.76(-0.47%)
May 24, 2018 1650 1657 1647 1653 0 +5.98(+0.36%)
May 23, 2018 1640 1649 1638 1647 0 +4.92(+0.30%)
May 22, 2018 1647 1652 1641 1642 0 -3.40(-0.21%)
May 21, 2018 1639 1647 1631 1645 0 +7.08(+0.43%)
May 18, 2018 1634 1642 1632 1638 0 +2.21(+0.14%)
May 17, 2018 1633 1637 1632 1636 0 +2.94(+0.18%)
May 16, 2018 1631 1637 1627 1633 0 +4.75(+0.29%)
May 15, 2018 1626 1633 1623 1628 0 -7.18(-0.44%)
May 14, 2018 1644 1647 1632 1636 0 -6.32(-0.38%)
May 11, 2018 1646 1655 1640 1642 0 -0.99(-0.06%)
May 10, 2018 1634 1654 1627 1643 0 +24.00(+1.48%)
May 09, 2018 1621 1624 1616 1619 0 -1.07(-0.07%)
May 08, 2018 1618 1622 1611 1620 0 +0.28(+0.02%)
May 07, 2018 1620 1624 1617 1620 0 -1.30(-0.08%)
May 04, 2018 1618 1625 1615 1621 0 +0.57(+0.04%)
May 03, 2018 1625 1629 1618 1620 0 -0.08(-0.00%)
May 02, 2018 1619 1630 1615 1621 0 +5.45(+0.34%)
May 01, 2018 1610 1616 1608 1615 0 +1.15(+0.07%)
Apr 30, 2018 1615 1621 1607 1614 0 -10.43(-0.64%)
Apr 27, 2018 1623 1627 1620 1624 0 +1.44(+0.09%)
Apr 26, 2018 1625 1630 1621 1623 0 -1.31(-0.08%)
Apr 25, 2018 1623 1631 1619 1624 0 -4.21(-0.26%)
Apr 24, 2018 1625 1630 1621 1628 0 +6.08(+0.37%)
Apr 23, 2018 1628 1630 1620 1622 0 -13.11(-0.80%)
Apr 20, 2018 1635 1640 1627 1636 0 -3.58(-0.22%)
Apr 19, 2018 1636 1643 1631 1639 0 +7.67(+0.47%)
Apr 18, 2018 1626 1639 1624 1631 0 +11.49(+0.71%)
Apr 17, 2018 1612 1621 1611 1620 0 +7.49(+0.46%)
Apr 16, 2018 1617 1618 1609 1612 0 -3.06(-0.19%)
Apr 13, 2018 1612 1619 1608 1616 0 +7.66(+0.48%)
Apr 12, 2018 1606 1613 1600 1608 0 -2.86(-0.18%)
Apr 11, 2018 1608 1619 1605 1611 0 +7.23(+0.45%)
Apr 10, 2018 1600 1606 1596 1603 0 +6.07(+0.38%)
Apr 09, 2018 1594 1601 1587 1597 0 +2.14(+0.13%)
Apr 06, 2018 1601 1602 1593 1595 0 -3.34(-0.21%)
Apr 05, 2018 1589 1601 1589 1599 0 +4.85(+0.30%)
Apr 04, 2018 1594 1598 1590 1594 0 +2.63(+0.17%)
Apr 03, 2018 1596 1598 1585 1591 0 -7.22(-0.45%)
Apr 02, 2018 1598 1608 1593 1598 0 +2.43(+0.15%)
Mar 29, 2018 1596 1596 1596 1596 0 +5.34(+0.34%)
Mar 28, 2018 1593 1598 1587 1591 0 -4.07(-0.26%)
Mar 27, 2018 1595 1599 1589 1595 0 -4.46(-0.28%)
Mar 26, 2018 1606 1608 1597 1599 0 -2.62(-0.16%)
Mar 23, 2018 1599 1607 1594 1602 0 +11.69(+0.74%)
Mar 22, 2018 1590 1596 1586 1590 0 -0.97(-0.06%)
Mar 21, 2018 1574 1593 1573 1591 0 +21.51(+1.37%)
Mar 20, 2018 1577 1578 1566 1570 0 -8.33(-0.53%)
Mar 19, 2018 1582 1590 1573 1578 0 -16.22(-1.02%)
Mar 16, 2018 1598 1601 1590 1594 0 -3.07(-0.19%)
Mar 15, 2018 1604 1606 1596 1597 0 -9.56(-0.60%)
Mar 14, 2018 1611 1613 1605 1607 0 -4.31(-0.27%)
Mar 13, 2018 1609 1613 1607 1611 0 +7.11(+0.44%)
Mar 12, 2018 1593 1606 1591 1604 0 +9.09(+0.57%)
Mar 09, 2018 1592 1600 1590 1595 0 +0.09(+0.01%)
Mar 08, 2018 1592 1597 1586 1595 0 +3.66(+0.23%)
Mar 07, 2018 1591 1591 1589 1591 0 -9.48(-0.59%)
Mar 06, 2018 1593 1607 1590 1601 0 +15.23(+0.96%)
Mar 05, 2018 1586 1589 1581 1585 0 -1.84(-0.12%)
Mar 02, 2018 1590 1602 1585 1587 0 -0.93(-0.06%)
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.