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 (%)
Sep 27, 2013 349.29 349.39 348.60 348.60 0 +1.00(+0.29%)
Sep 26, 2013 348.60 349.02 347.20 347.60 0 -2.40(-0.69%)
Sep 25, 2013 347.20 350.38 347.20 350.00 0 +4.80(+1.39%)
Sep 24, 2013 342.60 350.00 342.60 345.20 0 -0.80(-0.23%)
Sep 23, 2013 347.80 347.80 346.00 346.00 0 -2.20(-0.63%)
Sep 20, 2013 362.20 362.20 348.00 348.20 0 -20.60(-5.59%)
Sep 19, 2013 390.60 390.60 365.60 368.80 0 +2.10(+0.57%)
Sep 18, 2013 344.20 367.80 340.40 366.70 0 +14.26(+4.05%)
Sep 17, 2013 363.00 363.00 352.00 352.44 0 -0.56(-0.16%)
Sep 16, 2013 357.11 356.00 353.00 353.00 0 -0.40(-0.11%)
Sep 13, 2013 353.20 354.80 352.80 353.40 0 -0.40(-0.11%)
Sep 12, 2013 369.20 369.20 353.80 353.80 0 -11.60(-3.17%)
Sep 11, 2013 366.40 366.40 363.10 365.40 0 +1.40(+0.38%)
Sep 10, 2013 362.00 364.20 362.00 364.00 0 -1.80(-0.49%)
Sep 09, 2013 365.78 366.00 365.20 365.80 0 +1.92(+0.53%)
Sep 06, 2013 365.40 365.40 363.88 363.88 0 +1.28(+0.35%)
Sep 05, 2013 363.00 363.00 362.20 362.60 0 -1.00(-0.28%)
Sep 04, 2013 362.37 363.60 362.37 363.60 0 -1.60(-0.44%)
Sep 03, 2013 366.60 366.60 363.40 365.20 0 +2.80(+0.77%)
Aug 30, 2013 362.80 362.80 361.76 362.40 0 -0.34(-0.09%)
Aug 29, 2013 362.50 363.98 362.40 362.74 0 -0.76(-0.21%)
Aug 28, 2013 365.00 365.00 362.80 363.50 0 -1.10(-0.30%)
Aug 27, 2013 365.40 365.80 362.60 364.60 0 +2.20(+0.61%)
Aug 26, 2013 364.40 364.40 362.40 362.40 0 -0.20(-0.06%)
Aug 23, 2013 362.78 362.80 362.60 362.60 0 -2.80(-0.77%)
Aug 22, 2013 361.80 371.80 360.17 365.40 0 +5.20(+1.44%)
Aug 21, 2013 358.40 361.40 358.20 360.20 0 +1.04(+0.29%)
Aug 20, 2013 358.61 360.00 358.61 359.16 0 -0.24(-0.07%)
Aug 19, 2013 361.60 362.00 359.40 359.40 0 -6.80(-1.86%)
Aug 16, 2013 364.60 367.78 364.60 366.20 0 +1.20(+0.33%)
Aug 15, 2013 360.60 365.98 360.40 365.00 494 +5.45(+1.52%)
Aug 14, 2013 358.79 359.70 358.79 359.55 0 +2.75(+0.77%)
Aug 13, 2013 357.20 357.20 356.40 356.80 497 +0.80(+0.22%)
Aug 12, 2013 353.80 356.40 353.80 356.00 565 +8.60(+2.48%)
Aug 09, 2013 346.60 347.93 346.00 347.40 355 +2.42(+0.70%)
Aug 08, 2013 341.60 345.00 341.59 344.98 318 +9.78(+2.92%)
Aug 07, 2013 334.00 346.99 334.00 335.20 503 +0.60(+0.18%)
Aug 06, 2013 334.40 335.40 334.40 334.60 190 -2.40(-0.71%)
Aug 05, 2013 337.20 338.20 336.80 337.00 575 -1.40(-0.41%)
Aug 02, 2013 338.22 340.20 337.90 338.40 392 +2.80(+0.83%)
Aug 01, 2013 335.60 336.00 335.31 335.60 191 +1.20(+0.36%)
Jul 31, 2013 334.40 335.04 330.80 334.40 0 -1.00(-0.30%)
Jul 30, 2013 336.60 336.60 335.20 335.40 0 -2.00(-0.59%)
Jul 29, 2013 338.20 338.40 337.40 337.40 0 -1.40(-0.41%)
Jul 26, 2013 338.60 338.80 335.20 338.80 0 -2.40(-0.70%)
Jul 25, 2013 340.40 341.40 340.40 341.20 0 +1.00(+0.29%)
Jul 24, 2013 341.60 341.60 338.32 340.20 0 -2.20(-0.64%)
Jul 23, 2013 341.00 343.00 339.40 342.40 0 +1.00(+0.29%)
Jul 22, 2013 339.40 343.00 339.40 341.40 0 +10.20(+3.08%)
Jul 19, 2013 331.60 331.80 331.20 331.20 0 +1.80(+0.55%)
Jul 18, 2013 330.40 331.80 328.40 329.40 0 -4.80(-1.44%)
Jul 17, 2013 342.60 343.40 333.00 334.20 1,558 -8.20(-2.39%)
Jul 16, 2013 341.20 342.40 341.06 342.40 0 +1.40(+0.41%)
Jul 15, 2013 339.60 341.00 338.88 341.00 0 +0.40(+0.12%)
Jul 12, 2013 343.40 343.40 338.80 340.60 0 -2.12(-0.62%)
Jul 11, 2013 341.58 342.80 339.80 342.72 0 +14.32(+4.36%)
Jul 10, 2013 338.20 338.40 328.40 328.40 0 +0.00(+0.00%)
Jul 09, 2013 329.00 328.40 328.40 328.40 0 +1.20(+0.37%)
Jul 08, 2013 326.20 327.78 326.20 327.20 0 +4.60(+1.43%)
Jul 05, 2013 326.60 326.60 321.00 322.60 0 -14.58(-4.32%)
Jul 03, 2013 339.80 339.80 336.00 337.18 0 +1.98(+0.59%)
Jul 02, 2013 335.00 335.20 335.00 335.20 0 +0.18(+0.05%)
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.