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 (%)
Aug 29, 2014 286.20 285.60 285.60 285.60 2,375 -0.60(-0.21%)
Aug 28, 2014 286.60 287.74 286.00 286.20 1,017 +1.00(+0.35%)
Aug 27, 2014 284.20 285.20 284.20 285.20 1,442 +1.60(+0.56%)
Aug 26, 2014 284.00 284.00 283.60 283.60 2,813 +0.00(+0.00%)
Aug 25, 2014 284.40 284.40 282.80 283.60 2,457 -0.60(-0.21%)
Aug 22, 2014 284.20 285.00 282.60 284.20 1,906 -1.40(-0.49%)
Aug 21, 2014 284.40 285.60 284.40 285.60 1,749 -0.40(-0.14%)
Aug 20, 2014 285.80 286.00 285.20 286.00 2,585 +0.80(+0.28%)
Aug 19, 2014 286.72 286.72 284.00 285.20 2,746 -2.60(-0.90%)
Aug 18, 2014 289.80 289.80 286.78 287.80 2,572 -2.20(-0.76%)
Aug 15, 2014 289.40 291.00 288.20 290.00 4,314 -3.20(-1.09%)
Aug 14, 2014 293.40 293.80 292.30 293.20 953 +1.00(+0.34%)
Aug 13, 2014 294.60 294.60 291.00 292.20 4,247 -1.40(-0.48%)
Aug 12, 2014 295.00 295.40 293.13 293.60 636 -1.21(-0.41%)
Aug 11, 2014 296.20 296.20 293.00 294.81 1,007 +1.21(+0.41%)
Aug 08, 2014 294.20 294.92 293.20 293.60 3,146 +0.20(+0.07%)
Aug 07, 2014 293.60 294.60 293.20 293.40 2,206 -0.60(-0.20%)
Aug 06, 2014 291.40 295.20 287.80 294.00 3,629 +2.60(+0.89%)
Aug 05, 2014 297.00 297.00 291.00 291.40 3,403 -6.00(-2.02%)
Aug 04, 2014 299.80 300.11 296.20 297.40 1,299 -1.80(-0.60%)
Aug 01, 2014 301.01 301.16 297.88 299.20 1,752 -0.80(-0.27%)
Jul 31, 2014 302.40 302.40 298.60 300.00 1,899 -3.20(-1.05%)
Jul 30, 2014 303.20 303.20 301.40 303.20 351 +0.40(+0.13%)
Jul 29, 2014 303.20 304.60 300.40 302.80 3,547 +0.20(+0.07%)
Jul 28, 2014 303.20 303.40 301.89 302.60 1,755 -0.80(-0.26%)
Jul 25, 2014 301.20 304.40 300.02 303.40 381 +3.00(+1.00%)
Jul 24, 2014 306.00 309.40 299.18 300.40 3,554 -7.00(-2.28%)
Jul 23, 2014 309.40 309.40 307.00 307.40 1,510 -0.20(-0.07%)
Jul 22, 2014 306.80 308.32 306.20 307.60 1,614 +0.40(+0.13%)
Jul 21, 2014 307.80 307.80 306.20 307.20 1,037 +1.20(+0.39%)
Jul 18, 2014 307.40 309.20 302.80 306.00 1,741 -5.40(-1.73%)
Jul 17, 2014 307.40 312.00 306.60 311.40 3,423 +5.00(+1.63%)
Jul 16, 2014 306.00 307.20 305.20 306.40 1,061 +0.80(+0.26%)
Jul 15, 2014 310.60 310.60 305.06 305.60 2,786 -3.20(-1.04%)
Jul 14, 2014 313.80 315.00 307.00 308.80 2,440 -5.00(-1.59%)
Jul 11, 2014 314.80 314.80 313.00 313.80 1,778 +0.80(+0.25%)
Jul 10, 2014 313.20 313.80 313.00 313.00 1,121 +1.27(+0.41%)
Jul 09, 2014 311.00 312.00 311.00 311.73 390 +0.53(+0.17%)
Jul 08, 2014 311.00 311.60 310.80 311.20 433 -0.20(-0.06%)
Jul 07, 2014 311.20 311.40 310.60 311.40 905 +1.00(+0.32%)
Jul 03, 2014 310.60 310.40 310.40 310.40 1,605 -1.20(-0.39%)
Jul 02, 2014 310.60 311.60 310.40 311.60 725 +1.20(+0.39%)
Jul 01, 2014 311.20 311.20 310.00 310.40 1,414 +0.40(+0.13%)
Jun 30, 2014 311.00 311.20 309.40 310.00 1,972 -0.20(-0.06%)
Jun 27, 2014 311.20 311.20 310.20 310.20 910 -0.08(-0.03%)
Jun 26, 2014 311.00 311.00 310.00 310.28 518 -0.20(-0.06%)
Jun 25, 2014 309.40 311.00 309.40 310.48 825 +0.59(+0.19%)
Jun 24, 2014 311.00 311.00 309.40 309.89 1,662 +0.49(+0.16%)
Jun 23, 2014 310.80 310.80 308.80 309.40 903 +0.80(+0.26%)
Jun 20, 2014 306.00 309.60 306.00 308.60 2,471 +1.20(+0.39%)
Jun 19, 2014 304.60 309.20 304.60 307.40 3,630 +5.60(+1.86%)
Jun 18, 2014 303.80 303.80 300.40 301.80 1,303 -2.00(-0.66%)
Jun 17, 2014 302.60 311.20 301.40 303.80 2,371 +1.26(+0.42%)
Jun 16, 2014 304.80 305.40 301.92 302.54 2,572 -0.46(-0.15%)
Jun 13, 2014 302.00 303.80 298.00 303.00 2,078 +2.00(+0.66%)
Jun 12, 2014 298.20 301.80 297.60 301.00 1,987 +4.00(+1.35%)
Jun 11, 2014 296.00 297.60 296.00 297.00 613 +0.20(+0.07%)
Jun 10, 2014 298.00 298.00 296.00 296.80 1,471 +2.62(+0.89%)
Jun 06, 2014 294.80 294.80 292.00 294.18 1,402 -0.02(-0.01%)
Jun 05, 2014 293.00 295.00 293.00 294.20 902 +3.40(+1.17%)
Jun 04, 2014 292.20 292.20 290.20 290.80 690 +0.20(+0.07%)
Jun 03, 2014 291.20 291.20 289.60 290.60 3,879 +0.61(+0.21%)
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.