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, 2020 1649 1651 1619 1625 0 -26.45(-1.60%)
Apr 29, 2020 1637 1656 1628 1651 0 +17.19(+1.05%)
Apr 28, 2020 1631 1639 1615 1634 0 +6.49(+0.40%)
Apr 27, 2020 1620 1633 1606 1627 0 +12.33(+0.76%)
Apr 24, 2020 1621 1629 1601 1615 0 +0.31(+0.02%)
Apr 23, 2020 1614 1642 1604 1615 0 +10.18(+0.63%)
Apr 22, 2020 1598 1609 1590 1604 0 +21.41(+1.35%)
Apr 21, 2020 1567 1589 1564 1583 0 -3.64(-0.23%)
Apr 20, 2020 1571 1593 1570 1587 0 +15.63(+0.99%)
Apr 17, 2020 1571 1584 1564 1571 0 -14.43(-0.91%)
Apr 16, 2020 1583 1593 1573 1586 0 +9.38(+0.60%)
Apr 15, 2020 1567 1587 1557 1576 0 -9.29(-0.59%)
Apr 14, 2020 1603 1620 1571 1585 0 -0.89(-0.06%)
Apr 13, 2020 1557 1591 1538 1586 0 +30.11(+1.93%)
Apr 09, 2020 1533 1560 1528 1556 0 +41.43(+2.74%)
Apr 08, 2020 1520 1527 1510 1515 0 -0.18(-0.01%)
Apr 07, 2020 1526 1535 1508 1515 0 +1.79(+0.12%)
Apr 06, 2020 1504 1518 1497 1513 0 +24.81(+1.67%)
Apr 03, 2020 1491 1501 1483 1488 0 -0.63(-0.04%)
Apr 02, 2020 1498 1515 1485 1489 0 +5.13(+0.35%)
Apr 01, 2020 1483 1498 1474 1484 0 -2.44(-0.16%)
Mar 31, 2020 1493 1507 1482 1486 0 -7.26(-0.49%)
Mar 30, 2020 1503 1520 1485 1494 0 -15.88(-1.05%)
Mar 27, 2020 1529 1538 1504 1509 0 -32.09(-2.08%)
Mar 26, 2020 1553 1575 1526 1542 0 -4.35(-0.28%)
Mar 25, 2020 1539 1565 1517 1546 0 +9.08(+0.59%)
Mar 24, 2020 1525 1547 1512 1537 0 +57.33(+3.88%)
Mar 23, 2020 1476 1497 1450 1479 0 +32.61(+2.25%)
Mar 20, 2020 1500 1502 1442 1447 0 -26.30(-1.79%)
Mar 19, 2020 1462 1518 1424 1473 0 +19.31(+1.33%)
Mar 18, 2020 1494 1533 1445 1454 0 -64.09(-4.22%)
Mar 17, 2020 1467 1544 1464 1518 0 +45.64(+3.10%)
Mar 16, 2020 1408 1489 1401 1472 0 +13.75(+0.94%)
Mar 13, 2020 1510 1515 1457 1459 0 -37.75(-2.52%)
Mar 12, 2020 1498 1539 1475 1496 0 -52.81(-3.41%)
Mar 11, 2020 1582 1585 1543 1549 0 -40.12(-2.52%)
Mar 10, 2020 1584 1594 1566 1589 0 +10.83(+0.69%)
Mar 09, 2020 1588 1611 1574 1578 0 -44.87(-2.76%)
Mar 06, 2020 1631 1634 1601 1623 0 -8.80(-0.54%)
Mar 05, 2020 1633 1640 1622 1632 0 +2.37(+0.15%)
Mar 04, 2020 1637 1641 1615 1630 0 -1.25(-0.08%)
Mar 03, 2020 1629 1653 1609 1631 0 +12.97(+0.80%)
Mar 02, 2020 1603 1618 1596 1618 0 +27.86(+1.75%)
Feb 28, 2020 1585 1598 1561 1590 0 -32.62(-2.01%)
Feb 27, 2020 1680 1681 1620 1623 0 -52.87(-3.16%)
Feb 26, 2020 1676 1683 1664 1676 0 -3.40(-0.20%)
Feb 25, 2020 1690 1705 1678 1679 0 -20.84(-1.23%)
Feb 24, 2020 1720 1724 1688 1700 0 -2.34(-0.14%)
Feb 21, 2020 1703 1709 1694 1702 0 +9.46(+0.56%)
Feb 20, 2020 1691 1708 1678 1693 0 +0.49(+0.03%)
Feb 19, 2020 1685 1698 1678 1692 0 +11.79(+0.70%)
Feb 18, 2020 1652 1682 1647 1680 0 +33.76(+2.05%)
Feb 14, 2020 1650 1655 1644 1647 0 -3.49(-0.21%)
Feb 13, 2020 1651 1662 1648 1650 0 +3.78(+0.23%)
Feb 12, 2020 1658 1659 1645 1646 0 -12.97(-0.78%)
Feb 11, 2020 1660 1666 1654 1659 0 +0.12(+0.01%)
Feb 10, 2020 1667 1672 1652 1659 0 -4.02(-0.24%)
Feb 07, 2020 1673 1677 1661 1663 0 -8.74(-0.52%)
Feb 06, 2020 1657 1674 1654 1672 0 +19.13(+1.16%)
Feb 05, 2020 1641 1657 1640 1653 0 +10.23(+0.62%)
Feb 04, 2020 1644 1647 1633 1643 0 -8.97(-0.54%)
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.