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 (%)
Feb 27, 2009 751.65 769.44 709.89 734.12 0 -2.37(-0.32%)
Feb 26, 2009 729.71 754.88 708.31 736.49 0 +2.19(+0.30%)
Feb 25, 2009 751.77 784.77 731.29 734.30 0 -17.48(-2.32%)
Feb 24, 2009 819.26 826.61 740.33 751.77 0 -73.99(-8.96%)
Feb 23, 2009 828.98 854.86 797.25 825.77 0 -20.10(-2.38%)
Feb 20, 2009 838.93 865.77 814.92 845.86 0 +47.21(+5.91%)
Feb 19, 2009 855.18 862.89 778.00 798.65 0 -63.40(-7.35%)
Feb 18, 2009 872.31 882.77 833.19 862.05 0 -5.93(-0.68%)
Feb 17, 2009 871.74 899.67 852.89 867.98 0 +16.45(+1.93%)
Feb 16, 2009 842.42 863.99 827.95 851.53 0 +0.00(+0.00%)
Feb 13, 2009 842.42 863.99 827.95 851.53 0 -4.85(-0.57%)
Feb 12, 2009 850.63 869.87 826.93 856.38 0 -12.16(-1.40%)
Feb 11, 2009 807.61 876.21 794.63 868.55 0 +70.68(+8.86%)
Feb 10, 2009 838.76 847.38 785.17 797.87 0 -19.52(-2.39%)
Feb 09, 2009 829.34 847.78 805.45 817.39 0 -18.30(-2.19%)
Feb 06, 2009 834.37 852.41 817.38 835.69 0 +4.90(+0.59%)
Feb 05, 2009 840.40 849.78 811.98 830.78 0 -20.92(-2.46%)
Feb 04, 2009 856.86 878.03 833.23 851.70 0 +3.13(+0.37%)
Feb 03, 2009 843.84 862.25 822.44 848.57 0 +13.97(+1.67%)
Feb 02, 2009 845.22 862.49 808.85 834.60 0 -31.38(-3.62%)
Jan 30, 2009 894.51 905.85 842.26 865.97 0 -8.06(-0.92%)
Jan 29, 2009 827.50 885.83 813.15 874.03 0 +35.08(+4.18%)
Jan 28, 2009 848.48 863.91 820.99 838.95 0 -0.14(-0.02%)
Jan 27, 2009 848.45 863.07 813.06 839.09 0 -29.00(-3.34%)
Jan 26, 2009 905.63 935.36 847.55 868.09 0 -4.49(-0.51%)
Jan 23, 2009 828.94 889.25 820.66 872.58 0 +64.46(+7.98%)
Jan 22, 2009 775.67 824.94 770.31 808.12 0 +13.50(+1.70%)
Jan 21, 2009 783.89 800.70 742.19 794.62 0 +27.48(+3.58%)
Jan 20, 2009 779.36 822.93 749.60 767.14 0 -13.47(-1.72%)
Jan 19, 2009 761.70 784.79 733.33 780.61 0 +0.00(+0.00%)
Jan 16, 2009 761.70 784.79 733.33 780.61 0 +59.40(+8.24%)
Jan 15, 2009 690.65 727.48 643.92 721.21 0 +33.44(+4.86%)
Jan 14, 2009 720.61 733.68 665.06 687.77 0 -58.03(-7.78%)
Jan 13, 2009 733.08 768.18 709.07 745.80 0 +7.87(+1.07%)
Jan 12, 2009 779.66 792.68 721.58 737.94 0 -82.05(-10.01%)
Jan 09, 2009 815.44 855.88 789.04 819.99 0 -3.66(-0.44%)
Jan 08, 2009 783.03 830.69 760.97 823.64 0 +63.55(+8.36%)
Jan 07, 2009 818.93 837.88 743.97 760.09 0 -76.40(-9.13%)
Jan 06, 2009 784.02 861.70 774.77 836.50 0 +48.91(+6.21%)
Jan 05, 2009 773.84 813.59 759.34 787.58 0 -30.05(-3.68%)
Jan 02, 2009 795.12 849.72 784.05 817.63 0 +15.40(+1.92%)
Jan 01, 2009 765.88 812.96 749.80 802.24 0 +0.00(+0.00%)
Dec 31, 2008 765.88 812.96 749.80 802.24 0 +15.84(+2.01%)
Dec 30, 2008 791.74 799.38 758.37 786.40 0 -8.68(-1.09%)
Dec 29, 2008 785.28 821.27 763.09 795.08 0 +39.04(+5.16%)
Dec 26, 2008 708.74 766.74 689.84 756.04 0 +53.60(+7.63%)
Dec 25, 2008 707.22 713.76 676.04 702.45 0 +0.00(+0.00%)
Dec 24, 2008 707.22 713.76 676.04 702.45 0 +4.62(+0.66%)
Dec 23, 2008 697.67 720.20 669.57 697.83 0 +4.94(+0.71%)
Dec 22, 2008 750.04 759.69 670.35 692.89 0 -21.26(-2.98%)
Dec 19, 2008 665.48 727.89 652.47 714.15 0 +23.20(+3.36%)
Dec 18, 2008 755.15 769.00 659.91 690.95 0 -60.32(-8.03%)
Dec 17, 2008 746.35 824.50 725.63 751.27 0 +17.82(+2.43%)
Dec 16, 2008 654.98 737.51 643.59 733.45 0 +86.40(+13.35%)
Dec 15, 2008 623.70 667.27 606.40 647.05 0 +53.48(+9.01%)
Dec 12, 2008 554.00 608.22 543.84 593.58 0 +27.49(+4.86%)
Dec 11, 2008 592.25 638.14 544.51 566.09 0 -5.71(-1.00%)
Dec 10, 2008 535.62 585.21 528.59 571.79 0 +68.12(+13.52%)
Dec 09, 2008 501.55 528.11 482.88 503.68 0 -5.75(-1.13%)
Dec 08, 2008 508.29 534.43 494.35 509.43 0 +38.65(+8.21%)
Dec 05, 2008 459.63 477.62 428.78 470.77 0 +1.79(+0.38%)
Dec 04, 2008 498.58 526.91 457.23 468.99 0 -30.15(-6.04%)
Dec 03, 2008 489.79 520.33 464.05 499.13 0 +7.45(+1.52%)
Dec 02, 2008 499.29 513.15 467.60 491.68 0 +20.06(+4.25%)
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.