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, 2016 203.00 204.60 199.80 200.60 1,555 +1.00(+0.50%)
Sep 29, 2016 200.20 200.20 199.00 199.60 2,259 -0.60(-0.30%)
Sep 28, 2016 200.20 200.20 198.34 200.20 1,077 +0.56(+0.28%)
Sep 27, 2016 201.60 201.60 198.40 199.64 3,112 -2.36(-1.17%)
Sep 26, 2016 204.00 204.00 201.80 202.00 1,738 -2.22(-1.09%)
Sep 23, 2016 205.50 206.60 203.20 204.22 539 -1.18(-0.57%)
Sep 22, 2016 203.60 207.07 203.60 205.40 2,815 -0.40(-0.19%)
Sep 21, 2016 203.20 206.00 203.00 205.80 3,617 +5.20(+2.59%)
Sep 20, 2016 199.60 201.20 199.00 200.60 1,704 +1.00(+0.50%)
Sep 19, 2016 199.60 200.60 199.60 199.60 1,573 +0.00(+0.00%)
Sep 16, 2016 199.00 199.96 197.80 199.60 2,751 -1.00(-0.50%)
Sep 15, 2016 201.20 202.00 198.55 200.60 1,355 +0.40(+0.20%)
Sep 14, 2016 199.23 201.04 199.23 200.20 2,181 +1.00(+0.50%)
Sep 13, 2016 201.60 201.60 198.60 199.20 1,936 -2.20(-1.09%)
Sep 12, 2016 203.20 210.20 198.60 201.40 3,476 +0.20(+0.10%)
Sep 09, 2016 205.20 205.20 201.00 201.20 2,564 -4.60(-2.24%)
Sep 08, 2016 207.20 208.20 205.29 205.80 2,087 -1.40(-0.68%)
Sep 07, 2016 209.09 209.09 206.78 207.20 1,299 -1.93(-0.92%)
Sep 06, 2016 204.20 210.58 204.20 209.13 8,241 +4.93(+2.41%)
Sep 02, 2016 200.40 204.20 204.20 204.20 1,425 +5.40(+2.72%)
Sep 01, 2016 196.80 198.80 196.00 198.80 1,602 +2.60(+1.33%)
Aug 31, 2016 196.60 197.00 195.71 196.20 1,560 +0.46(+0.23%)
Aug 30, 2016 197.20 197.48 195.40 195.74 2,582 -2.26(-1.14%)
Aug 29, 2016 196.20 198.00 195.20 198.00 6,753 +1.60(+0.81%)
Aug 26, 2016 196.00 199.80 195.16 196.40 2,135 +1.00(+0.51%)
Aug 25, 2016 195.00 195.60 194.20 195.40 2,935 +0.20(+0.10%)
Aug 24, 2016 197.20 197.60 195.00 195.20 3,506 -3.20(-1.61%)
Aug 23, 2016 199.60 200.26 198.00 198.40 2,375 +0.26(+0.13%)
Aug 22, 2016 202.00 202.00 197.80 198.14 4,597 -4.68(-2.31%)
Aug 19, 2016 206.60 206.60 202.60 202.81 2,959 -4.13(-1.99%)
Aug 18, 2016 211.00 211.00 206.00 206.94 4,984 -4.30(-2.04%)
Aug 17, 2016 214.80 214.80 209.20 211.24 6,811 -2.36(-1.10%)
Aug 16, 2016 214.60 214.60 211.60 213.60 4,725 +1.00(+0.47%)
Aug 15, 2016 214.60 214.80 211.80 212.60 2,817 +0.60(+0.28%)
Aug 12, 2016 216.80 216.80 210.60 212.00 3,831 -1.60(-0.75%)
Aug 11, 2016 215.80 215.80 213.20 213.60 3,290 -2.00(-0.93%)
Aug 10, 2016 216.60 216.60 214.00 215.60 2,217 +3.20(+1.51%)
Aug 09, 2016 213.00 213.00 211.00 212.40 2,022 +1.00(+0.47%)
Aug 08, 2016 212.00 212.00 210.22 211.40 4,737 +0.40(+0.19%)
Aug 05, 2016 213.00 213.00 210.40 211.00 3,733 -4.60(-2.13%)
Aug 04, 2016 216.60 216.60 214.62 215.60 1,995 +0.00(+0.00%)
Aug 03, 2016 217.00 217.00 214.80 215.60 1,265 -0.41(-0.19%)
Aug 02, 2016 216.00 217.00 214.80 216.01 1,436 +0.81(+0.37%)
Aug 01, 2016 215.00 215.96 214.60 215.20 1,690 +1.20(+0.56%)
Jul 29, 2016 212.80 214.58 212.73 214.00 1,077 +0.60(+0.28%)
Jul 28, 2016 214.60 214.60 212.42 213.40 563 -0.50(-0.23%)
Jul 27, 2016 209.40 214.00 209.40 213.90 1,159 +5.50(+2.64%)
Jul 26, 2016 208.00 209.10 207.20 208.40 1,442 +1.80(+0.87%)
Jul 25, 2016 208.60 208.60 205.45 206.60 1,727 -1.80(-0.86%)
Jul 22, 2016 207.20 209.40 206.88 208.40 1,111 -0.78(-0.37%)
Jul 21, 2016 207.20 209.20 205.80 209.18 947 +3.38(+1.64%)
Jul 20, 2016 209.00 209.00 205.60 205.80 3,174 -5.40(-2.56%)
Jul 19, 2016 210.40 211.20 209.40 211.20 904 -0.40(-0.19%)
Jul 18, 2016 214.00 214.00 208.60 211.60 1,457 -3.85(-1.79%)
Jul 15, 2016 217.20 217.20 214.40 215.45 2,804 -0.55(-0.26%)
Jul 14, 2016 215.80 216.20 214.30 216.00 2,158 +0.00(+0.00%)
Jul 13, 2016 218.20 218.20 214.90 216.00 2,508 +1.76(+0.82%)
Jul 12, 2016 216.60 216.60 214.00 214.24 2,839 -1.36(-0.63%)
Jul 11, 2016 214.00 216.20 214.00 215.60 3,083 +1.80(+0.84%)
Jul 08, 2016 212.00 215.10 211.80 213.80 1,354 +2.00(+0.95%)
Jul 07, 2016 213.00 213.00 211.17 211.80 1,586 -1.40(-0.66%)
Jul 05, 2016 213.40 213.40 211.80 213.20 1,364 -0.20(-0.09%)
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.