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 (%)
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%)
Mar 01, 2018 1580 1592 1573 1588 0 +4.69(+0.30%)
Feb 28, 2018 1588 1593 1582 1583 0 -3.73(-0.24%)
Feb 27, 2018 1594 1596 1583 1587 0 -9.03(-0.57%)
Feb 26, 2018 1599 1604 1592 1596 0 +3.36(+0.21%)
Feb 23, 2018 1589 1597 1588 1593 0 +1.58(+0.10%)
Feb 22, 2018 1592 1596 1583 1591 0 +5.86(+0.37%)
Feb 21, 2018 1592 1605 1584 1585 0 -9.65(-0.61%)
Feb 20, 2018 1602 1607 1592 1595 0 -13.08(-0.81%)
Feb 16, 2018 1608 1608 1608 1608 0 -5.50(-0.34%)
Feb 15, 2018 1615 1621 1606 1614 0 -4.34(-0.27%)
Feb 14, 2018 1597 1622 1595 1618 0 +19.44(+1.22%)
Feb 13, 2018 1595 1601 1589 1598 0 +5.25(+0.33%)
Feb 12, 2018 1574 1598 1572 1593 0 +20.99(+1.34%)
Feb 09, 2018 1582 1583 1560 1572 0 -9.37(-0.59%)
Feb 08, 2018 1584 1592 1579 1582 0 -2.41(-0.15%)
Feb 07, 2018 1598 1602 1582 1584 0 -6.97(-0.44%)
Feb 06, 2018 1593 1602 1589 1591 0 -8.97(-0.56%)
Feb 05, 2018 1591 1605 1587 1600 0 +10.17(+0.64%)
Feb 02, 2018 1601 1604 1589 1590 0 -17.64(-1.10%)
Feb 01, 2018 1607 1612 1601 1607 0 -2.12(-0.13%)
Jan 31, 2018 1608 1613 1595 1610 0 +6.85(+0.43%)
Jan 30, 2018 1609 1615 1597 1603 0 -3.68(-0.23%)
Jan 29, 2018 1626 1629 1605 1606 0 -22.78(-1.40%)
Jan 26, 2018 1631 1638 1624 1629 0 -0.48(-0.03%)
Jan 25, 2018 1653 1654 1627 1630 0 -18.77(-1.14%)
Jan 24, 2018 1647 1657 1643 1648 0 +12.56(+0.77%)
Jan 23, 2018 1626 1638 1617 1636 0 +6.86(+0.42%)
Jan 22, 2018 1634 1636 1627 1629 0 -2.62(-0.16%)
Jan 19, 2018 1630 1637 1628 1632 0 +4.27(+0.26%)
Jan 18, 2018 1645 1647 1626 1627 0 -15.61(-0.95%)
Jan 17, 2018 1646 1652 1640 1643 0 -5.13(-0.31%)
Jan 16, 2018 1648 1656 1639 1648 0 +6.00(+0.37%)
Jan 12, 2018 1642 1642 1642 1642 0 +5.70(+0.35%)
Jan 11, 2018 1631 1646 1625 1636 0 +8.01(+0.49%)
Jan 10, 2018 1622 1630 1619 1628 0 +13.48(+0.83%)
Jan 09, 2018 1611 1618 1605 1615 0 -1.07(-0.07%)
Jan 08, 2018 1617 1628 1611 1616 0 +0.39(+0.02%)
Jan 05, 2018 1619 1623 1612 1616 0 -5.87(-0.36%)
Jan 04, 2018 1615 1622 1609 1621 0 +5.54(+0.34%)
Jan 03, 2018 1628 1630 1609 1616 0 -11.77(-0.72%)
Jan 02, 2018 1618 1628 1613 1628 0 +16.62(+1.03%)
Dec 29, 2017 1611 1611 1611 1611 0 -4.25(-0.26%)
Dec 28, 2017 1616 1618 1609 1615 0 +1.20(+0.07%)
Dec 27, 2017 1620 1620 1612 1614 0 -6.74(-0.42%)
Dec 26, 2017 1618 1624 1614 1621 0 +4.85(+0.30%)
Dec 22, 2017 1611 1619 1606 1616 0 +4.91(+0.30%)
Dec 21, 2017 1616 1617 1606 1611 0 -3.91(-0.24%)
Dec 20, 2017 1608 1618 1602 1615 0 +9.63(+0.60%)
Dec 19, 2017 1604 1613 1597 1605 0 +1.33(+0.08%)
Dec 18, 2017 1604 1607 1599 1604 0 +4.60(+0.29%)
Dec 15, 2017 1599 1603 1590 1599 0 +3.53(+0.22%)
Dec 14, 2017 1595 1601 1588 1596 0 -1.32(-0.08%)
Dec 13, 2017 1576 1603 1576 1597 0 +21.58(+1.37%)
Dec 12, 2017 1577 1579 1572 1576 0 -1.66(-0.11%)
Dec 11, 2017 1573 1585 1570 1577 0 +6.08(+0.39%)
Dec 08, 2017 1567 1580 1566 1571 0 +5.07(+0.32%)
Dec 07, 2017 1562 1571 1559 1566 0 -3.43(-0.22%)
Dec 06, 2017 1571 1577 1568 1570 0 -5.00(-0.32%)
Dec 05, 2017 1579 1581 1572 1575 0 -6.81(-0.43%)
Dec 04, 2017 1580 1589 1577 1581 0 -0.88(-0.06%)
Dec 01, 2017 1586 1592 1582 1582 0 -3.24(-0.20%)
Nov 30, 2017 1587 1591 1581 1585 0 +1.23(+0.08%)
Nov 29, 2017 1587 1590 1581 1584 0 -5.77(-0.36%)
Nov 28, 2017 1592 1594 1586 1590 0 -2.34(-0.15%)
Nov 27, 2017 1594 1597 1587 1592 0 -1.12(-0.07%)
Nov 24, 2017 1598 1603 1591 1593 0 -4.16(-0.26%)
Nov 22, 2017 1600 1604 1593 1598 0 +4.50(+0.28%)
Nov 21, 2017 1589 1597 1587 1593 0 +4.10(+0.26%)
Nov 20, 2017 1592 1598 1585 1589 0 -4.95(-0.31%)
Nov 17, 2017 1591 1599 1586 1594 0 +5.22(+0.33%)
Nov 16, 2017 1594 1594 1585 1589 0 -0.92(-0.06%)
Nov 15, 2017 1581 1593 1576 1590 0 +10.71(+0.68%)
Nov 14, 2017 1584 1591 1571 1579 0 -6.99(-0.44%)
Nov 13, 2017 1593 1596 1580 1586 0 -5.09(-0.32%)
Nov 10, 2017 1605 1608 1588 1591 0 -12.88(-0.80%)
Nov 09, 2017 1628 1632 1590 1604 0 -27.57(-1.69%)
Nov 08, 2017 1638 1642 1627 1632 0 +4.03(+0.25%)
Nov 07, 2017 1632 1637 1623 1627 0 -2.26(-0.14%)
Nov 06, 2017 1624 1633 1623 1630 0 +6.91(+0.43%)
Nov 03, 2017 1632 1636 1621 1623 0 -9.09(-0.56%)
Nov 02, 2017 1634 1642 1630 1632 0 +0.09(+0.01%)
Nov 01, 2017 1638 1643 1629 1632 0 -1.86(-0.11%)
Oct 31, 2017 1642 1642 1631 1634 0 -8.98(-0.55%)
Oct 30, 2017 1637 1648 1636 1643 0 +5.31(+0.32%)
Oct 27, 2017 1635 1643 1630 1637 0 +1.20(+0.07%)
Oct 26, 2017 1653 1655 1635 1636 0 -17.57(-1.06%)
Oct 25, 2017 1652 1657 1649 1654 0 +0.12(+0.01%)
Oct 24, 2017 1654 1659 1651 1654 0 -2.63(-0.16%)
Oct 23, 2017 1653 1661 1651 1656 0 -0.56(-0.03%)
Oct 20, 2017 1657 1663 1652 1657 0 -1.91(-0.12%)
Oct 19, 2017 1659 1663 1654 1659 0 +2.58(+0.16%)
Oct 18, 2017 1657 1660 1652 1656 0 -2.37(-0.14%)
Oct 17, 2017 1662 1666 1655 1659 0 -7.09(-0.43%)
Oct 16, 2017 1676 1676 1663 1666 0 -7.48(-0.45%)
Oct 13, 2017 1676 1678 1668 1673 0 -0.12(-0.01%)
Oct 12, 2017 1677 1679 1669 1673 0 -3.52(-0.21%)
Oct 11, 2017 1677 1680 1662 1677 0 +1.75(+0.10%)
Oct 10, 2017 1692 1693 1671 1675 0 -15.09(-0.89%)
Oct 09, 2017 1686 1693 1681 1690 0 +8.88(+0.53%)
Oct 06, 2017 1666 1682 1662 1681 0 +14.23(+0.85%)
Oct 05, 2017 1673 1676 1665 1667 0 -6.58(-0.39%)
Oct 04, 2017 1671 1680 1668 1674 0 +4.53(+0.27%)
Oct 03, 2017 1667 1672 1665 1669 0 +5.51(+0.33%)
Oct 02, 2017 1657 1667 1656 1663 0 +3.65(+0.22%)
Sep 29, 2017 1663 1665 1658 1660 0 -1.12(-0.07%)
Sep 28, 2017 1662 1666 1659 1661 0 -2.47(-0.15%)
Sep 27, 2017 1660 1669 1657 1663 0 -0.77(-0.05%)
Sep 26, 2017 1670 1679 1664 1664 0 -13.13(-0.78%)
Sep 25, 2017 1672 1681 1668 1677 0 +4.34(+0.26%)
Sep 22, 2017 1669 1676 1667 1673 0 +6.84(+0.41%)
Sep 21, 2017 1660 1675 1657 1666 0 -1.57(-0.09%)
Sep 20, 2017 1677 1687 1662 1668 0 -7.87(-0.47%)
Sep 19, 2017 1670 1679 1668 1676 0 +6.65(+0.40%)
Sep 18, 2017 1671 1675 1666 1669 0 -7.49(-0.45%)
Sep 15, 2017 1680 1682 1674 1676 0 -4.22(-0.25%)
Sep 14, 2017 1679 1685 1674 1681 0 -1.05(-0.06%)
Sep 13, 2017 1692 1694 1680 1682 0 -12.66(-0.75%)
Sep 12, 2017 1682 1698 1681 1694 0 +9.63(+0.57%)
Sep 11, 2017 1688 1697 1684 1685 0 -13.89(-0.82%)
Sep 08, 2017 1710 1711 1693 1699 0 -11.70(-0.68%)
Sep 07, 2017 1713 1717 1705 1710 0 +3.89(+0.23%)
Sep 06, 2017 1710 1720 1700 1706 0 -7.37(-0.43%)
Sep 05, 2017 1707 1716 1703 1714 0 +13.61(+0.80%)
Sep 01, 2017 1700 1703 1692 1700 0 +2.64(+0.16%)
Aug 31, 2017 1688 1701 1686 1698 0 +11.68(+0.69%)
Aug 30, 2017 1691 1695 1683 1686 0 -8.62(-0.51%)
Aug 29, 2017 1706 1709 1689 1694 0 -4.17(-0.25%)
Aug 28, 2017 1680 1700 1677 1699 0 +23.56(+1.41%)
Aug 25, 2017 1681 1683 1673 1675 0 -3.67(-0.22%)
Aug 24, 2017 1671 1682 1669 1679 0 +6.01(+0.36%)
Aug 23, 2017 1673 1675 1666 1673 0 +1.93(+0.12%)
Aug 22, 2017 1671 1677 1667 1671 0 -3.68(-0.22%)
Aug 21, 2017 1670 1677 1667 1675 0 +7.26(+0.44%)
Aug 18, 2017 1677 1680 1664 1667 0 -3.27(-0.20%)
Aug 17, 2017 1674 1679 1668 1671 0 -1.16(-0.07%)
Aug 16, 2017 1663 1675 1657 1672 0 +9.96(+0.60%)
Aug 15, 2017 1662 1669 1657 1662 0 -7.93(-0.47%)
Aug 14, 2017 1668 1677 1661 1670 0 -2.58(-0.15%)
Aug 11, 2017 1675 1679 1665 1672 0 -1.68(-0.10%)
Aug 10, 2017 1666 1688 1657 1674 0 +22.72(+1.38%)
Aug 09, 2017 1651 1658 1645 1651 0 +9.31(+0.57%)
Aug 08, 2017 1645 1650 1637 1642 0 -0.60(-0.04%)
Aug 07, 2017 1650 1652 1642 1642 0 -7.75(-0.47%)
Aug 04, 2017 1661 1663 1647 1650 0 -15.98(-0.96%)
Aug 03, 2017 1678 1680 1656 1666 0 -17.21(-1.02%)
Aug 02, 2017 1689 1697 1683 1683 0 -10.43(-0.62%)
Aug 01, 2017 1691 1703 1685 1694 0 +0.35(+0.02%)
Jul 31, 2017 1691 1700 1686 1694 0 +1.05(+0.06%)
Jul 28, 2017 1684 1696 1682 1692 0 +13.86(+0.83%)
Jul 27, 2017 1701 1702 1675 1679 0 -18.57(-1.09%)
Jul 26, 2017 1672 1702 1669 1697 0 +22.76(+1.36%)
Jul 25, 2017 1682 1687 1671 1674 0 -3.96(-0.24%)
Jul 24, 2017 1694 1694 1676 1678 0 -13.96(-0.82%)
Jul 21, 2017 1694 1697 1685 1692 0 +4.92(+0.29%)
Jul 20, 2017 1684 1691 1678 1687 0 +3.50(+0.21%)
Jul 19, 2017 1682 1689 1680 1684 0 +1.95(+0.12%)
Jul 18, 2017 1688 1691 1679 1682 0 -0.54(-0.03%)
Jul 17, 2017 1677 1688 1673 1682 0 +13.58(+0.81%)
Jul 14, 2017 1666 1675 1660 1669 0 +19.08(+1.16%)
Jul 13, 2017 1667 1669 1647 1650 0 -17.37(-1.04%)
Jul 12, 2017 1676 1682 1664 1667 0 -0.82(-0.05%)
Jul 11, 2017 1663 1669 1650 1668 0 +2.93(+0.18%)
Jul 10, 2017 1638 1667 1631 1665 0 +22.31(+1.36%)
Jul 07, 2017 1646 1655 1636 1643 0 -10.36(-0.63%)
Jul 06, 2017 1657 1661 1650 1653 0 -4.68(-0.28%)
Jul 05, 2017 1653 1660 1646 1658 0 +4.53(+0.27%)
Jul 03, 2017 1666 1668 1652 1653 0 -24.86(-1.48%)
Jun 30, 2017 1676 1685 1672 1678 0 -1.84(-0.11%)
Jun 29, 2017 1691 1696 1674 1680 0 -18.23(-1.07%)
Jun 28, 2017 1691 1701 1684 1698 0 +11.97(+0.71%)
Jun 27, 2017 1698 1700 1683 1686 0 -6.22(-0.37%)
Jun 26, 2017 1685 1697 1678 1692 0 -1.01(-0.06%)
Jun 23, 2017 1693 1700 1685 1693 0 +6.98(+0.41%)
Jun 22, 2017 1677 1689 1672 1686 0 +18.06(+1.08%)
Jun 21, 2017 1660 1673 1657 1668 0 +8.49(+0.51%)
Jun 20, 2017 1662 1666 1654 1660 0 -2.65(-0.16%)
Jun 19, 2017 1654 1671 1651 1663 0 +5.56(+0.34%)
Jun 16, 2017 1659 1665 1649 1657 0 -0.56(-0.03%)
Jun 15, 2017 1658 1674 1651 1658 0 -9.16(-0.55%)
Jun 14, 2017 1709 1712 1661 1667 0 -29.35(-1.73%)
Jun 13, 2017 1688 1701 1682 1696 0 +6.13(+0.36%)
Jun 12, 2017 1710 1719 1683 1690 0 -15.32(-0.90%)
Jun 09, 2017 1712 1719 1702 1705 0 -18.15(-1.05%)
Jun 08, 2017 1714 1728 1704 1723 0 +3.73(+0.22%)
Jun 07, 2017 1718 1728 1708 1720 0 -5.33(-0.31%)
Jun 06, 2017 1712 1727 1708 1725 0 +24.30(+1.43%)
Jun 05, 2017 1703 1707 1690 1701 0 -0.19(-0.01%)
Jun 02, 2017 1707 1713 1697 1701 0 +1.58(+0.09%)
Jun 01, 2017 1691 1703 1685 1699 0 +0.53(+0.03%)
May 31, 2017 1702 1707 1687 1699 0 -2.85(-0.17%)
May 30, 2017 1708 1713 1701 1702 0 -12.52(-0.73%)
May 26, 2017 1717 1723 1712 1714 0 +6.17(+0.36%)
May 25, 2017 1702 1714 1696 1708 0 +0.03(+0.00%)
May 24, 2017 1701 1712 1688 1708 0 +5.27(+0.31%)
May 23, 2017 1731 1736 1698 1703 0 -26.39(-1.53%)
May 22, 2017 1720 1739 1716 1729 0 +16.90(+0.99%)
May 19, 2017 1717 1724 1705 1712 0 +3.52(+0.21%)
May 18, 2017 1731 1734 1699 1709 0 -34.45(-1.98%)
May 17, 2017 1750 1759 1737 1743 0 +13.93(+0.81%)
May 16, 2017 1721 1733 1719 1729 0 +11.58(+0.67%)
May 15, 2017 1735 1740 1688 1718 0 +17.26(+1.02%)
May 12, 2017 1664 1705 1660 1700 0 +51.19(+3.10%)
May 11, 2017 1606 1653 1597 1649 0 +50.69(+3.17%)
May 10, 2017 1594 1623 1579 1598 0 +21.43(+1.36%)
May 09, 2017 1578 1606 1549 1577 0 -18.67(-1.17%)
May 08, 2017 1591 1604 1564 1596 0 +7.90(+0.50%)
May 05, 2017 1553 1606 1546 1588 0 +43.33(+2.81%)
May 04, 2017 1579 1584 1528 1545 0 -57.16(-3.57%)
May 03, 2017 1612 1644 1588 1602 0 -15.82(-0.98%)
May 02, 2017 1600 1631 1595 1617 0 +10.09(+0.63%)
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.