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 28, 2010 1731 1731 1731 0 -26.77(-1.52%)
May 27, 2010 1721 1768 1714 1758 0 +61.14(+3.60%)
May 26, 2010 1724 1764 1687 1696 0 +9.49(+0.56%)
May 25, 2010 1614 1690 1592 1687 0 +27.00(+1.63%)
May 24, 2010 1681 1724 1655 1660 0 +4.11(+0.25%)
May 21, 2010 1599 1679 1576 1656 0 +15.03(+0.92%)
May 20, 2010 1649 1694 1628 1641 0 -119.89(-6.81%)
May 19, 2010 1829 1837 1690 1761 0 -111.23(-5.94%)
May 18, 2010 1864 1903 1845 1872 0 -12.36(-0.66%)
May 17, 2010 1947 1956 1853 1884 0 -67.92(-3.48%)
May 14, 2010 1955 1980 1857 1952 0 +26.10(+1.36%)
May 13, 2010 1957 1984 1904 1926 0 -64.03(-3.22%)
May 12, 2010 1978 2017 1944 1990 0 +61.37(+3.18%)
May 11, 2010 1918 1951 1894 1929 0 +116.13(+6.41%)
May 10, 2010 1802 1821 1784 1813 0 +63.99(+3.66%)
May 07, 2010 1768 1788 1679 1749 0 +3.62(+0.21%)
May 06, 2010 1753 1821 1674 1745 0 +22.28(+1.29%)
May 05, 2010 1738 1807 1700 1723 0 -63.96(-3.58%)
May 04, 2010 1853 1867 1746 1787 0 -85.22(-4.55%)
May 03, 2010 1888 1914 1844 1872 0 +8.10(+0.43%)
Apr 30, 2010 1876 1908 1860 1864 0 +10.34(+0.56%)
Apr 29, 2010 1825 1866 1810 1853 0 +37.37(+2.06%)
Apr 28, 2010 1780 1836 1768 1816 0 +38.87(+2.19%)
Apr 27, 2010 1745 1798 1733 1777 0 +9.58(+0.54%)
Apr 26, 2010 1785 1799 1762 1768 0 -4.78(-0.27%)
Apr 23, 2010 1718 1777 1701 1772 0 +44.49(+2.57%)
Apr 22, 2010 1706 1730 1683 1728 0 +2.98(+0.17%)
Apr 21, 2010 1712 1736 1693 1725 0 +21.97(+1.29%)
Apr 20, 2010 1717 1733 1697 1703 0 +12.61(+0.75%)
Apr 19, 2010 1664 1699 1652 1690 0 -5.36(-0.32%)
Apr 16, 2010 1710 1730 1664 1696 0 -39.77(-2.29%)
Apr 15, 2010 1728 1758 1714 1735 0 +0.89(+0.05%)
Apr 14, 2010 1734 1760 1706 1735 0 +19.24(+1.12%)
Apr 13, 2010 1726 1734 1670 1715 0 -19.33(-1.11%)
Apr 12, 2010 1755 1779 1728 1735 0 -16.66(-0.95%)
Apr 09, 2010 1739 1763 1722 1751 0 +28.62(+1.66%)
Apr 08, 2010 1706 1735 1680 1723 0 +3.18(+0.18%)
Apr 07, 2010 1693 1739 1688 1720 0 +36.75(+2.18%)
Apr 06, 2010 1669 1700 1660 1683 0 +7.76(+0.46%)
Apr 05, 2010 1662 1692 1645 1675 0 +36.03(+2.20%)
Apr 01, 2010 1639 1639 1639 0 +66.67(+4.24%)
Mar 31, 2010 1562 1593 1556 1572 0 +31.30(+2.03%)
Mar 30, 2010 1564 1570 1525 1541 0 -17.46(-1.12%)
Mar 29, 2010 1557 1577 1539 1558 0 +26.24(+1.71%)
Mar 26, 2010 1512 1551 1494 1532 0 +35.76(+2.39%)
Mar 25, 2010 1553 1564 1493 1496 0 -34.71(-2.27%)
Mar 24, 2010 1567 1574 1525 1531 0 -68.77(-4.30%)
Mar 23, 2010 1556 1610 1539 1600 0 +35.74(+2.28%)
Mar 22, 2010 1527 1569 1510 1564 0 +3.66(+0.23%)
Mar 19, 2010 1604 1612 1544 1561 0 -40.73(-2.54%)
Mar 18, 2010 1652 1668 1590 1601 0 -44.67(-2.71%)
Mar 17, 2010 1618 1668 1610 1646 0 +26.76(+1.65%)
Mar 16, 2010 1590 1627 1582 1619 0 +58.16(+3.73%)
Mar 15, 2010 1553 1568 1543 1561 0 -8.83(-0.56%)
Mar 12, 2010 1596 1602 1557 1570 0 -12.45(-0.79%)
Mar 11, 2010 1556 1589 1529 1582 0 +21.70(+1.39%)
Mar 10, 2010 1577 1603 1533 1561 0 -4.26(-0.27%)
Mar 09, 2010 1550 1590 1536 1565 0 -7.84(-0.50%)
Mar 08, 2010 1600 1612 1559 1573 0 -11.18(-0.71%)
Mar 05, 2010 1561 1604 1554 1584 0 +46.73(+3.04%)
Mar 04, 2010 1561 1574 1518 1537 0 -30.93(-1.97%)
Mar 03, 2010 1583 1597 1559 1568 0 +11.90(+0.76%)
Mar 02, 2010 1538 1578 1527 1556 0 +34.62(+2.28%)
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.