Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CS X-Links Silver Share (NQ: SLVO )

81.59 -0.20 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 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 (%)
Oct 30, 2015 208.40 210.60 208.20 208.20 373 -2.80(-1.33%)
Oct 29, 2015 212.60 212.78 208.40 211.00 518 -2.40(-1.13%)
Oct 28, 2015 214.40 217.80 213.00 213.40 1,178 +0.08(+0.04%)
Oct 27, 2015 211.40 214.40 211.40 213.32 614 +1.72(+0.81%)
Oct 26, 2015 213.60 213.60 211.20 211.60 245 -0.40(-0.19%)
Oct 23, 2015 212.40 212.43 210.60 212.00 331 -0.60(-0.28%)
Oct 22, 2015 212.00 212.60 211.57 212.60 436 +1.20(+0.57%)
Oct 21, 2015 211.80 211.80 209.62 211.40 174 +0.19(+0.09%)
Oct 20, 2015 212.60 212.60 211.21 211.21 67 -1.99(-0.93%)
Oct 19, 2015 214.20 214.20 210.60 213.20 295 -3.17(-1.47%)
Oct 16, 2015 215.80 216.80 214.80 216.37 645 +0.85(+0.39%)
Oct 15, 2015 216.76 216.80 215.40 215.52 870 -0.68(-0.31%)
Oct 14, 2015 214.48 216.67 214.48 216.20 472 +0.80(+0.37%)
Oct 13, 2015 215.80 215.80 212.00 215.40 416 +1.22(+0.57%)
Oct 12, 2015 215.60 215.80 213.18 214.18 185 +0.78(+0.37%)
Oct 09, 2015 213.80 214.18 213.00 213.40 1,259 +1.40(+0.66%)
Oct 08, 2015 210.80 213.20 210.80 212.00 388 -1.50(-0.70%)
Oct 07, 2015 214.60 214.60 213.32 213.50 569 -0.05(-0.02%)
Oct 06, 2015 212.20 214.00 211.80 213.55 364 +3.95(+1.88%)
Oct 05, 2015 209.40 211.00 209.40 209.60 685 +0.80(+0.38%)
Oct 02, 2015 201.00 208.80 201.00 208.80 1,814 +9.60(+4.82%)
Oct 01, 2015 200.69 200.69 199.00 199.20 458 +0.40(+0.20%)
Sep 30, 2015 199.20 202.20 198.22 198.80 1,075 -2.56(-1.27%)
Sep 29, 2015 200.00 201.80 199.42 201.36 104 +0.16(+0.08%)
Sep 28, 2015 201.60 201.60 199.11 201.20 1,254 -5.00(-2.42%)
Sep 25, 2015 206.40 206.40 205.00 206.20 195 +1.98(+0.97%)
Sep 24, 2015 204.62 205.16 204.20 204.22 122 +3.22(+1.60%)
Sep 23, 2015 203.60 203.60 201.00 201.00 139 -0.80(-0.40%)
Sep 22, 2015 201.80 202.51 201.80 201.80 123 -4.40(-2.13%)
Sep 21, 2015 204.00 206.20 204.00 206.20 216 +1.00(+0.49%)
Sep 18, 2015 209.40 209.40 200.00 205.20 506 -2.80(-1.35%)
Sep 17, 2015 204.80 208.80 203.68 208.00 504 +4.00(+1.96%)
Sep 16, 2015 202.60 204.60 202.60 204.00 1,563 +4.67(+2.34%)
Sep 15, 2015 198.70 199.33 198.40 199.33 369 +0.53(+0.27%)
Sep 14, 2015 198.97 199.20 197.49 198.80 641 -1.76(-0.88%)
Sep 11, 2015 200.00 200.56 198.00 200.56 179 -0.84(-0.42%)
Sep 10, 2015 202.40 202.94 200.98 201.40 264 -1.20(-0.59%)
Sep 09, 2015 202.60 202.60 200.00 202.60 253 +0.38(+0.19%)
Sep 08, 2015 201.40 204.40 200.80 202.22 589 +0.82(+0.41%)
Sep 04, 2015 201.60 201.40 201.40 201.40 30 -1.00(-0.49%)
Sep 03, 2015 203.02 203.02 200.00 202.40 34 +0.00(+0.00%)
Sep 02, 2015 203.40 204.00 199.80 202.40 294 +1.20(+0.60%)
Sep 01, 2015 199.80 201.20 199.80 201.20 138 +1.60(+0.80%)
Aug 31, 2015 200.00 201.00 198.40 199.60 121 -0.40(-0.20%)
Aug 28, 2015 201.00 201.18 200.00 200.00 189 +1.00(+0.50%)
Aug 27, 2015 193.60 200.00 193.60 199.00 1,019 +4.40(+2.26%)
Aug 26, 2015 196.80 196.80 193.00 194.60 3,309 -6.60(-3.28%)
Aug 25, 2015 203.20 203.20 200.20 201.20 506 -1.00(-0.50%)
Aug 24, 2015 201.20 206.40 198.60 202.20 2,182 -6.39(-3.06%)
Aug 21, 2015 211.60 211.60 207.42 208.59 3,877 -2.01(-0.95%)
Aug 20, 2015 211.20 212.20 209.80 210.60 414 +2.19(+1.05%)
Aug 19, 2015 206.00 209.74 206.00 208.41 181 +3.26(+1.59%)
Aug 18, 2015 207.80 207.80 203.00 205.15 745 -6.18(-2.92%)
Aug 17, 2015 211.00 212.60 209.81 211.33 295 +0.93(+0.44%)
Aug 14, 2015 210.80 213.20 209.23 210.40 138 -2.20(-1.03%)
Aug 13, 2015 212.00 212.60 211.80 212.60 309 +0.40(+0.19%)
Aug 12, 2015 210.20 214.42 210.20 212.20 510 +2.22(+1.06%)
Aug 11, 2015 209.80 211.58 209.02 209.98 200 +0.58(+0.28%)
Aug 10, 2015 203.80 211.78 203.80 209.40 599 +6.40(+3.15%)
Aug 07, 2015 201.80 206.58 201.80 203.00 751 +1.20(+0.59%)
Aug 06, 2015 201.00 202.12 200.80 201.80 1,891 +1.20(+0.60%)
Aug 05, 2015 202.19 202.19 200.40 200.60 696 +0.60(+0.30%)
Aug 04, 2015 201.00 202.60 200.00 200.00 76 +0.02(+0.01%)
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.