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 (%)
Feb 27, 2015 232.28 233.40 231.60 232.20 850 +0.60(+0.26%)
Feb 26, 2015 233.00 234.20 231.40 231.60 1,071 -0.20(-0.09%)
Feb 25, 2015 231.60 232.00 230.40 231.80 1,578 +4.20(+1.84%)
Feb 24, 2015 228.20 229.00 225.94 227.60 1,409 -0.44(-0.19%)
Feb 23, 2015 230.60 231.80 227.94 228.04 1,323 +1.10(+0.49%)
Feb 20, 2015 230.40 230.40 226.60 226.94 1,483 -1.66(-0.73%)
Feb 19, 2015 231.80 231.80 228.40 228.60 2,008 -1.20(-0.52%)
Feb 18, 2015 232.80 232.80 227.32 229.80 4,941 -6.00(-2.55%)
Feb 17, 2015 242.60 242.60 232.77 235.80 3,557 -7.36(-3.03%)
Feb 13, 2015 239.80 243.16 243.16 243.16 2,220 +3.76(+1.57%)
Feb 12, 2015 239.22 239.40 238.80 239.40 377 +1.20(+0.50%)
Feb 11, 2015 240.20 240.20 238.00 238.20 828 -1.00(-0.42%)
Feb 10, 2015 240.00 240.00 238.80 239.20 539 -0.80(-0.33%)
Feb 09, 2015 238.40 240.60 238.40 240.00 616 +3.00(+1.27%)
Feb 06, 2015 239.80 239.80 235.00 237.00 2,262 -4.20(-1.74%)
Feb 05, 2015 239.72 241.20 238.80 241.20 376 +1.20(+0.50%)
Feb 04, 2015 242.20 242.20 240.00 240.00 239 +0.00(+0.00%)
Feb 03, 2015 241.60 241.60 238.00 240.00 985 +0.20(+0.08%)
Feb 02, 2015 239.00 241.00 238.60 239.80 1,142 +0.20(+0.08%)
Jan 30, 2015 236.80 239.80 236.80 239.60 697 +2.80(+1.18%)
Jan 29, 2015 241.80 241.80 235.40 236.80 1,701 -6.80(-2.79%)
Jan 28, 2015 245.20 245.20 243.00 243.60 456 -0.20(-0.08%)
Jan 27, 2015 242.40 245.38 242.40 243.80 1,277 +1.40(+0.58%)
Jan 26, 2015 244.60 244.60 241.40 242.40 761 -1.20(-0.49%)
Jan 23, 2015 245.00 245.00 243.20 243.60 633 -0.38(-0.16%)
Jan 22, 2015 245.40 245.40 242.00 243.98 868 +1.78(+0.73%)
Jan 21, 2015 244.20 245.20 241.00 242.20 876 +0.60(+0.25%)
Jan 20, 2015 240.00 241.60 240.00 241.60 1,623 +2.20(+0.92%)
Jan 16, 2015 236.00 239.80 235.80 239.40 1,639 +0.80(+0.34%)
Jan 15, 2015 241.00 241.60 238.40 238.60 2,186 -0.40(-0.17%)
Jan 14, 2015 241.00 241.20 238.20 239.00 3,000 -0.80(-0.33%)
Jan 13, 2015 237.80 241.40 237.80 239.80 892 +3.00(+1.27%)
Jan 12, 2015 236.00 237.00 236.00 236.80 1,819 +1.60(+0.68%)
Jan 09, 2015 236.80 236.80 234.80 235.20 314 +1.00(+0.43%)
Jan 08, 2015 236.80 237.00 233.40 234.20 313 -2.40(-1.01%)
Jan 07, 2015 236.23 237.20 235.62 236.60 295 +1.20(+0.51%)
Jan 06, 2015 232.40 236.80 232.40 235.40 699 +3.80(+1.64%)
Jan 05, 2015 228.80 232.00 227.40 231.60 1,274 +5.60(+2.48%)
Jan 02, 2015 224.60 228.80 223.00 226.00 862 +1.40(+0.62%)
Dec 31, 2014 230.40 224.60 224.60 224.60 1,390 -7.00(-3.02%)
Dec 30, 2014 229.20 234.13 229.20 231.60 1,463 +6.00(+2.66%)
Dec 29, 2014 231.20 231.20 225.20 225.60 628 -3.80(-1.66%)
Dec 26, 2014 229.40 230.73 229.00 229.40 820 +4.40(+1.96%)
Dec 24, 2014 224.00 225.00 225.00 225.00 215 +1.00(+0.45%)
Dec 23, 2014 225.60 226.80 224.00 224.00 714 +0.20(+0.09%)
Dec 22, 2014 229.80 229.80 222.98 223.80 1,596 -5.60(-2.44%)
Dec 19, 2014 229.20 229.58 226.60 229.40 842 +2.40(+1.06%)
Dec 18, 2014 226.20 229.60 226.00 227.00 915 -1.87(-0.82%)
Dec 17, 2014 229.60 231.40 228.52 228.87 716 +0.19(+0.08%)
Dec 16, 2014 235.00 235.60 226.00 228.68 1,239 -6.52(-2.77%)
Dec 15, 2014 243.00 243.00 233.42 235.20 1,542 -7.44(-3.07%)
Dec 12, 2014 244.00 244.00 242.60 242.64 590 -0.56(-0.23%)
Dec 11, 2014 242.20 243.60 242.20 243.20 658 +0.60(+0.25%)
Dec 10, 2014 243.40 243.60 242.51 242.60 608 -0.20(-0.08%)
Dec 09, 2014 239.00 243.40 239.00 242.80 3,252 +5.00(+2.10%)
Dec 08, 2014 237.00 238.00 235.80 237.80 305 +1.60(+0.68%)
Dec 05, 2014 235.80 237.40 235.80 236.20 584 -1.74(-0.73%)
Dec 04, 2014 239.60 239.60 237.60 237.94 2,160 +1.74(+0.74%)
Dec 03, 2014 236.40 238.40 236.20 236.20 590 -0.40(-0.17%)
Dec 02, 2014 237.20 237.20 235.00 236.60 679 +0.52(+0.22%)
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.