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 30, 2015 839.70 868.52 833.04 861.95 0 +15.60(+1.84%)
Sep 29, 2015 851.80 872.83 838.40 846.35 0 +1.69(+0.20%)
Sep 28, 2015 869.70 872.13 840.55 844.66 0 -47.94(-5.37%)
Sep 25, 2015 887.68 907.15 879.32 892.60 0 -8.70(-0.97%)
Sep 24, 2015 853.00 905.44 847.06 901.30 0 +63.95(+7.64%)
Sep 23, 2015 865.73 871.27 833.84 837.35 0 -16.10(-1.89%)
Sep 22, 2015 868.61 877.65 847.34 853.45 0 -35.79(-4.02%)
Sep 21, 2015 899.27 913.09 881.19 889.24 0 -18.65(-2.05%)
Sep 18, 2015 924.64 936.99 889.69 907.89 0 +4.40(+0.49%)
Sep 17, 2015 877.65 918.08 864.48 903.49 0 +16.81(+1.90%)
Sep 16, 2015 845.60 893.48 842.04 886.68 0 +59.82(+7.23%)
Sep 15, 2015 818.55 850.85 812.35 826.87 0 +11.40(+1.40%)
Sep 14, 2015 822.95 833.80 798.80 815.47 0 -18.59(-2.23%)
Sep 11, 2015 808.95 838.86 787.52 834.06 0 +17.04(+2.09%)
Sep 10, 2015 834.04 850.78 811.31 817.02 0 -3.79(-0.46%)
Sep 09, 2015 840.83 857.99 815.06 820.81 0 -29.03(-3.42%)
Sep 08, 2015 843.31 867.50 832.70 849.84 0 +15.44(+1.85%)
Sep 04, 2015 834.41 834.41 834.41 834.41 0 -7.81(-0.93%)
Sep 03, 2015 839.45 891.57 835.04 842.21 0 -11.99(-1.40%)
Sep 02, 2015 868.40 876.38 827.85 854.21 0 -11.46(-1.32%)
Sep 01, 2015 891.31 912.78 861.26 865.66 0 -23.68(-2.66%)
Aug 31, 2015 884.72 894.83 846.98 889.34 0 -5.27(-0.59%)
Aug 28, 2015 852.16 908.04 850.70 894.61 0 +42.54(+4.99%)
Aug 27, 2015 818.70 870.74 809.98 852.08 0 +36.30(+4.45%)
Aug 26, 2015 844.28 847.02 799.00 815.78 0 -36.90(-4.33%)
Aug 25, 2015 903.49 907.99 839.42 852.68 0 -26.19(-2.98%)
Aug 24, 2015 918.99 961.41 865.77 878.87 0 -79.67(-8.31%)
Aug 21, 2015 977.86 1006 949.97 958.54 0 -32.29(-3.26%)
Aug 20, 2015 1005 1020 985.45 990.83 0 +9.03(+0.92%)
Aug 19, 2015 969.14 996.32 962.40 981.80 0 +22.07(+2.30%)
Aug 18, 2015 964.93 973.53 940.13 959.73 0 -24.95(-2.53%)
Aug 17, 2015 973.29 993.94 960.32 984.68 0 +27.94(+2.92%)
Aug 14, 2015 976.98 987.92 943.45 956.74 0 -5.80(-0.60%)
Aug 13, 2015 978.63 989.93 947.32 962.54 0 -36.59(-3.66%)
Aug 12, 2015 957.25 1003 953.30 999.13 0 +65.84(+7.05%)
Aug 11, 2015 934.59 947.19 904.24 933.29 0 +2.97(+0.32%)
Aug 10, 2015 877.48 932.40 861.96 930.32 0 +61.87(+7.12%)
Aug 07, 2015 874.92 908.04 861.81 868.46 0 -0.84(-0.10%)
Aug 06, 2015 849.90 887.25 839.19 869.30 0 +22.61(+2.67%)
Aug 05, 2015 888.41 897.56 845.25 846.69 0 -33.35(-3.79%)
Aug 04, 2015 884.89 899.02 870.79 880.04 0 +6.57(+0.75%)
Aug 03, 2015 898.07 903.96 867.92 873.46 0 -29.74(-3.29%)
Jul 31, 2015 918.27 927.72 896.27 903.21 0 +3.01(+0.33%)
Jul 30, 2015 901.75 915.67 879.26 900.20 0 -11.68(-1.28%)
Jul 29, 2015 897.26 928.01 886.14 911.88 0 +12.37(+1.38%)
Jul 28, 2015 885.67 912.63 875.95 899.51 0 +23.99(+2.74%)
Jul 27, 2015 893.30 921.58 866.90 875.52 0 -23.97(-2.66%)
Jul 24, 2015 852.84 906.59 833.68 899.49 0 +34.28(+3.96%)
Jul 23, 2015 913.44 918.68 857.58 865.21 0 -38.87(-4.30%)
Jul 22, 2015 879.75 916.62 866.09 904.08 0 +4.46(+0.50%)
Jul 21, 2015 897.86 924.96 876.88 899.61 0 +21.27(+2.42%)
Jul 20, 2015 929.67 947.23 872.06 878.34 0 -85.66(-8.89%)
Jul 17, 2015 990.31 994.60 952.58 964.00 0 -34.86(-3.49%)
Jul 16, 2015 1007 1015 987.15 998.86 0 -12.08(-1.19%)
Jul 15, 2015 1033 1035 1004 1011 0 -31.33(-3.01%)
Jul 14, 2015 1062 1071 1040 1042 0 -20.95(-1.97%)
Jul 13, 2015 1037 1071 1025 1063 0 +17.32(+1.66%)
Jul 10, 2015 1058 1061 1032 1046 0 -7.80(-0.74%)
Jul 09, 2015 1072 1081 1042 1054 0 -3.55(-0.34%)
Jul 08, 2015 1072 1089 1045 1057 0 -7.77(-0.73%)
Jul 07, 2015 1131 1136 1043 1065 0 -113.52(-9.63%)
Jul 06, 2015 1157 1197 1149 1179 0 +12.41(+1.06%)
Jul 02, 2015 1166 1166 1166 1166 0 +32.76(+2.89%)
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.