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 (%)
Dec 31, 2015 183.60 186.80 186.80 186.80 345 +2.80(+1.52%)
Dec 30, 2015 184.51 184.60 183.62 184.00 1,118 -1.37(-0.74%)
Dec 29, 2015 186.43 186.80 185.20 185.37 715 +0.37(+0.20%)
Dec 28, 2015 191.60 191.60 184.20 185.00 2,174 -5.78(-3.03%)
Dec 24, 2015 190.80 190.78 190.78 190.78 360 +0.40(+0.21%)
Dec 23, 2015 189.80 190.80 188.48 190.38 446 +0.78(+0.41%)
Dec 22, 2015 187.60 190.00 187.60 189.60 262 +0.00(+0.00%)
Dec 21, 2015 190.60 190.60 188.00 189.60 395 +1.64(+0.87%)
Dec 18, 2015 184.20 188.00 184.20 187.96 658 +3.56(+1.93%)
Dec 17, 2015 186.40 186.40 183.00 184.40 2,035 -4.40(-2.33%)
Dec 16, 2015 188.40 190.50 186.60 188.80 1,204 +4.80(+2.61%)
Dec 15, 2015 184.20 184.98 183.20 184.00 449 +0.92(+0.50%)
Dec 14, 2015 185.00 185.20 182.50 183.08 442 -2.84(-1.53%)
Dec 11, 2015 186.00 187.37 185.00 185.93 1,002 -2.67(-1.42%)
Dec 10, 2015 190.40 190.40 188.52 188.60 365 -0.20(-0.11%)
Dec 09, 2015 190.80 192.58 188.28 188.80 374 -0.80(-0.42%)
Dec 08, 2015 189.60 190.20 188.41 189.60 17,426 +0.00(+0.00%)
Dec 07, 2015 191.00 192.20 189.60 189.60 790 -4.40(-2.27%)
Dec 04, 2015 190.40 195.00 190.40 194.00 1,227 +5.63(+2.99%)
Dec 03, 2015 189.00 189.00 186.40 188.37 1,758 +0.96(+0.51%)
Dec 02, 2015 189.20 189.20 186.41 187.41 812 -1.66(-0.88%)
Dec 01, 2015 188.00 189.06 188.00 189.06 498 +0.86(+0.46%)
Nov 30, 2015 188.80 189.44 187.40 188.20 1,156 -0.60(-0.32%)
Nov 27, 2015 188.60 189.60 188.00 188.80 563 +0.20(+0.10%)
Nov 25, 2015 189.20 188.60 188.60 188.60 435 +0.20(+0.11%)
Nov 24, 2015 189.20 190.57 188.40 188.40 527 +0.02(+0.01%)
Nov 23, 2015 188.60 189.40 187.60 188.38 316 +0.38(+0.20%)
Nov 20, 2015 189.33 189.33 187.98 188.00 745 -2.00(-1.05%)
Nov 19, 2015 188.92 191.80 188.92 190.00 1,130 +1.19(+0.63%)
Nov 18, 2015 191.40 191.60 187.60 188.81 1,063 -4.99(-2.58%)
Nov 17, 2015 194.80 194.80 192.00 193.80 1,449 -0.80(-0.41%)
Nov 16, 2015 194.40 199.60 192.00 194.60 787 +1.00(+0.52%)
Nov 13, 2015 196.40 198.39 193.00 193.60 1,019 -5.40(-2.71%)
Nov 12, 2015 194.00 199.00 193.88 199.00 656 +5.20(+2.68%)
Nov 11, 2015 196.00 196.00 193.80 193.80 1,166 -2.60(-1.32%)
Nov 10, 2015 197.60 197.60 195.00 196.40 1,385 -1.79(-0.91%)
Nov 09, 2015 199.40 199.40 196.60 198.19 2,630 -1.61(-0.80%)
Nov 06, 2015 201.80 202.00 199.60 199.80 1,067 -3.00(-1.48%)
Nov 05, 2015 204.40 204.40 202.20 202.80 844 -5.34(-2.57%)
Nov 04, 2015 208.00 209.60 205.20 208.14 2,262 +1.76(+0.85%)
Nov 03, 2015 208.20 208.20 205.60 206.38 929 -1.02(-0.49%)
Nov 02, 2015 209.80 210.20 207.00 207.40 15,495 -0.80(-0.38%)
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%)
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.