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 )

80.43 +0.08 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 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 (%)
Apr 30, 2014 297.00 298.20 295.20 297.04 1,890 -4.56(-1.51%)
Apr 29, 2014 301.40 302.20 301.20 301.60 986 -1.21(-0.40%)
Apr 28, 2014 303.60 303.60 301.22 302.81 1,441 -1.59(-0.52%)
Apr 25, 2014 305.40 305.98 303.40 304.40 1,500 +0.00(+0.00%)
Apr 24, 2014 301.00 307.00 298.60 304.40 2,777 +3.80(+1.26%)
Apr 23, 2014 301.00 301.20 300.20 300.60 584 +0.40(+0.13%)
Apr 22, 2014 301.00 301.00 298.60 300.20 1,323 +0.40(+0.13%)
Apr 21, 2014 299.00 306.00 299.00 299.80 3,459 -3.40(-1.12%)
Apr 17, 2014 311.80 303.20 303.20 303.20 4,050 -4.20(-1.37%)
Apr 16, 2014 306.00 308.20 306.00 307.40 2,226 +0.00(+0.00%)
Apr 15, 2014 308.00 308.00 304.00 307.40 3,069 -4.80(-1.54%)
Apr 14, 2014 315.20 315.20 311.60 312.20 2,922 -1.00(-0.32%)
Apr 11, 2014 314.00 314.48 311.00 313.20 2,998 +0.40(+0.13%)
Apr 10, 2014 312.00 318.47 312.00 312.80 943 +2.80(+0.90%)
Apr 09, 2014 310.80 311.60 308.20 310.00 1,638 -2.00(-0.64%)
Apr 08, 2014 313.00 313.60 312.00 312.00 753 -0.20(-0.06%)
Apr 07, 2014 311.80 312.20 309.80 312.20 2,923 +0.80(+0.26%)
Apr 04, 2014 313.60 315.20 310.00 311.40 2,236 +1.60(+0.52%)
Apr 03, 2014 312.20 315.00 309.00 309.80 874 -2.20(-0.71%)
Apr 02, 2014 312.20 313.80 311.60 312.00 1,327 +2.20(+0.71%)
Apr 01, 2014 309.98 310.00 308.00 309.80 1,245 +0.40(+0.13%)
Mar 31, 2014 310.00 310.80 308.20 309.40 520 +0.00(+0.00%)
Mar 28, 2014 308.00 310.00 308.00 309.40 462 +1.13(+0.37%)
Mar 27, 2014 308.00 308.27 306.60 308.27 823 -0.33(-0.11%)
Mar 26, 2014 312.20 312.20 307.40 308.60 1,788 -2.80(-0.90%)
Mar 25, 2014 313.58 313.60 311.00 311.40 853 -0.20(-0.06%)
Mar 24, 2014 314.20 314.40 310.87 311.60 1,006 -3.40(-1.08%)
Mar 21, 2014 316.40 318.20 315.00 315.00 4,176 -0.78(-0.25%)
Mar 20, 2014 316.60 317.40 315.64 315.78 2,136 -1.44(-0.45%)
Mar 19, 2014 322.00 325.00 317.22 317.22 2,800 -4.78(-1.48%)
Mar 18, 2014 330.60 330.60 320.20 322.00 6,998 -13.20(-3.94%)
Mar 17, 2014 347.80 347.80 335.00 335.20 7,897 -2.60(-0.77%)
Mar 14, 2014 349.00 349.00 336.49 337.80 4,915 +2.20(+0.66%)
Mar 13, 2014 336.40 336.80 334.80 335.60 2,408 -0.80(-0.24%)
Mar 12, 2014 336.40 337.60 331.38 336.40 2,163 +5.79(+1.75%)
Mar 11, 2014 333.80 335.20 330.61 330.61 1,263 -0.79(-0.24%)
Mar 10, 2014 335.20 335.20 331.01 331.40 867 -0.48(-0.14%)
Mar 07, 2014 343.00 343.00 330.00 331.88 1,825 -4.52(-1.34%)
Mar 06, 2014 334.80 336.60 334.60 336.40 1,241 +2.60(+0.78%)
Mar 05, 2014 334.40 334.80 333.80 333.80 809 +0.30(+0.09%)
Mar 04, 2014 332.20 334.50 332.20 333.50 637 -0.90(-0.27%)
Mar 03, 2014 335.80 336.00 334.00 334.40 3,064 +1.79(+0.54%)
Feb 28, 2014 334.40 334.40 332.30 332.61 1,547 -0.19(-0.06%)
Feb 27, 2014 332.20 334.40 332.20 332.80 1,708 +0.60(+0.18%)
Feb 26, 2014 334.20 335.35 330.87 332.20 1,687 -4.00(-1.19%)
Feb 25, 2014 335.80 337.20 334.80 336.20 1,201 -0.00(-0.00%)
Feb 24, 2014 337.20 337.20 334.99 336.20 387 +1.21(+0.36%)
Feb 21, 2014 333.80 335.60 333.80 334.99 160 -0.15(-0.04%)
Feb 20, 2014 333.40 335.20 333.40 335.14 491 +3.14(+0.95%)
Feb 19, 2014 356.80 356.80 331.60 332.00 1,454 -6.60(-1.95%)
Feb 18, 2014 340.00 340.00 336.16 338.60 2,055 +4.60(+1.38%)
Feb 14, 2014 329.20 334.00 334.00 334.00 735 +9.42(+2.90%)
Feb 13, 2014 321.62 324.58 321.62 324.58 476 +4.38(+1.37%)
Feb 12, 2014 320.44 322.76 320.20 320.20 532 +0.19(+0.06%)
Feb 11, 2014 317.00 321.00 317.00 320.01 527 +2.13(+0.67%)
Feb 10, 2014 320.00 321.40 317.88 317.88 347 +0.68(+0.21%)
Feb 07, 2014 316.00 317.20 316.00 317.20 403 +1.00(+0.32%)
Feb 06, 2014 316.36 316.40 315.20 316.20 620 +1.70(+0.54%)
Feb 05, 2014 315.40 315.40 313.60 314.50 395 +5.90(+1.91%)
Feb 04, 2014 306.80 309.60 306.80 308.60 435 +0.80(+0.26%)
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.