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 30, 2014 253.80 253.80 246.60 248.40 1,895 -6.20(-2.44%)
Sep 29, 2014 256.40 257.40 254.40 254.60 1,278 -1.60(-0.62%)
Sep 26, 2014 256.00 257.20 255.00 256.20 1,505 +0.40(+0.16%)
Sep 25, 2014 257.40 257.40 253.00 255.80 1,258 -1.60(-0.62%)
Sep 24, 2014 258.00 259.00 255.60 257.40 4,819 -1.40(-0.54%)
Sep 23, 2014 261.40 261.40 258.00 258.80 2,084 -0.40(-0.15%)
Sep 22, 2014 256.00 260.00 256.00 259.20 3,353 -2.20(-0.84%)
Sep 19, 2014 268.20 268.20 260.06 261.40 5,846 -8.20(-3.04%)
Sep 18, 2014 270.00 271.00 268.20 269.60 3,982 -1.40(-0.52%)
Sep 17, 2014 274.00 274.78 271.00 271.00 6,292 -3.40(-1.24%)
Sep 16, 2014 275.80 275.80 273.00 274.40 1,054 +1.00(+0.37%)
Sep 15, 2014 272.60 273.60 272.20 273.40 597 +0.26(+0.10%)
Sep 12, 2014 275.00 275.00 271.00 273.14 3,567 -1.09(-0.40%)
Sep 11, 2014 278.20 278.20 272.40 274.23 8,343 -5.17(-1.85%)
Sep 10, 2014 279.00 279.40 276.60 279.40 671 -0.14(-0.05%)
Sep 09, 2014 278.20 279.60 277.20 279.54 1,377 +0.34(+0.12%)
Sep 08, 2014 279.80 280.60 277.60 279.20 1,633 -1.80(-0.64%)
Sep 05, 2014 279.20 281.18 278.80 281.00 1,494 +2.14(+0.77%)
Sep 04, 2014 282.40 282.40 278.60 278.86 3,292 -2.48(-0.88%)
Sep 03, 2014 282.60 282.60 280.40 281.34 1,568 +0.14(+0.05%)
Sep 02, 2014 282.80 282.80 280.20 281.20 3,132 -4.40(-1.54%)
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%)
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.