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, 2015 227.80 228.00 219.60 222.40 3,333 -6.80(-2.97%)
Apr 29, 2015 229.40 230.60 228.80 229.20 1,186 -0.20(-0.09%)
Apr 28, 2015 226.60 230.40 226.60 229.40 1,563 +2.71(+1.20%)
Apr 27, 2015 221.00 227.00 220.40 226.69 2,901 +8.69(+3.99%)
Apr 24, 2015 219.00 219.00 216.23 218.00 1,406 -1.82(-0.83%)
Apr 23, 2015 218.80 220.40 217.80 219.82 401 +1.06(+0.48%)
Apr 22, 2015 220.41 220.60 217.58 218.76 1,495 -2.24(-1.01%)
Apr 21, 2015 220.40 222.12 220.40 221.00 1,090 +0.09(+0.04%)
Apr 20, 2015 226.20 226.20 219.80 220.91 4,654 -5.19(-2.30%)
Apr 17, 2015 227.80 227.80 225.42 226.10 420 -0.30(-0.13%)
Apr 16, 2015 228.00 228.00 225.20 226.40 529 -0.80(-0.35%)
Apr 15, 2015 225.60 227.62 225.42 227.20 1,065 +1.80(+0.80%)
Apr 14, 2015 225.40 227.00 225.20 225.40 1,044 -1.20(-0.53%)
Apr 13, 2015 226.60 227.20 226.40 226.60 1,196 -2.40(-1.05%)
Apr 10, 2015 227.80 230.40 227.80 229.00 577 +3.60(+1.60%)
Apr 09, 2015 229.40 229.40 224.60 225.40 1,179 -3.80(-1.66%)
Apr 08, 2015 234.60 234.60 228.40 229.20 2,209 -4.24(-1.82%)
Apr 07, 2015 231.80 233.44 231.80 233.44 237 -0.56(-0.24%)
Apr 06, 2015 236.40 236.40 234.00 234.00 1,677 +2.60(+1.12%)
Apr 02, 2015 230.60 231.40 231.40 231.40 420 -1.80(-0.77%)
Apr 01, 2015 231.40 233.40 231.40 233.20 453 +3.40(+1.48%)
Mar 31, 2015 230.20 231.47 228.80 229.80 660 -0.60(-0.26%)
Mar 30, 2015 231.80 231.80 229.40 230.40 881 -1.80(-0.78%)
Mar 27, 2015 233.00 233.00 231.47 232.20 897 +0.19(+0.08%)
Mar 26, 2015 231.80 233.80 231.80 232.01 808 -0.19(-0.08%)
Mar 25, 2015 232.00 232.80 231.98 232.20 536 +0.60(+0.26%)
Mar 24, 2015 232.80 232.80 230.20 231.60 884 -0.60(-0.26%)
Mar 23, 2015 231.60 232.80 230.18 232.20 957 +3.20(+1.40%)
Mar 20, 2015 226.20 230.60 225.40 229.00 3,279 +6.60(+2.97%)
Mar 19, 2015 221.60 223.40 219.86 222.40 369 +1.20(+0.54%)
Mar 18, 2015 215.00 221.84 214.21 221.20 3,056 +3.00(+1.37%)
Mar 17, 2015 216.40 220.00 216.40 218.20 1,843 -1.58(-0.72%)
Mar 16, 2015 217.00 222.00 216.00 219.78 1,953 +0.78(+0.36%)
Mar 13, 2015 220.00 220.00 217.40 219.00 790 +0.40(+0.18%)
Mar 12, 2015 217.82 219.40 217.82 218.60 835 +0.80(+0.37%)
Mar 11, 2015 222.00 222.00 215.00 217.80 3,232 -2.20(-1.00%)
Mar 10, 2015 221.00 221.80 219.80 220.00 1,423 -1.60(-0.72%)
Mar 09, 2015 225.00 225.00 221.20 221.60 1,461 -0.60(-0.27%)
Mar 06, 2015 225.40 225.40 221.80 222.20 4,649 -5.40(-2.37%)
Mar 05, 2015 228.24 229.20 227.20 227.60 1,352 +0.00(+0.00%)
Mar 04, 2015 229.00 227.80 226.00 227.60 851 -0.20(-0.09%)
Mar 03, 2015 229.40 230.80 227.80 227.80 1,485 -1.76(-0.77%)
Mar 02, 2015 232.00 232.20 229.56 229.56 2,498 -2.64(-1.14%)
Feb 27, 2015 232.28 233.40 231.60 232.20 850 +0.60(+0.26%)
Feb 26, 2015 233.00 234.20 231.40 231.60 1,071 -0.20(-0.09%)
Feb 25, 2015 231.60 232.00 230.40 231.80 1,578 +4.20(+1.84%)
Feb 24, 2015 228.20 229.00 225.94 227.60 1,409 -0.44(-0.19%)
Feb 23, 2015 230.60 231.80 227.94 228.04 1,323 +1.10(+0.49%)
Feb 20, 2015 230.40 230.40 226.60 226.94 1,483 -1.66(-0.73%)
Feb 19, 2015 231.80 231.80 228.40 228.60 2,008 -1.20(-0.52%)
Feb 18, 2015 232.80 232.80 227.32 229.80 4,941 -6.00(-2.55%)
Feb 17, 2015 242.60 242.60 232.77 235.80 3,557 -7.36(-3.03%)
Feb 13, 2015 239.80 243.16 243.16 243.16 2,220 +3.76(+1.57%)
Feb 12, 2015 239.22 239.40 238.80 239.40 377 +1.20(+0.50%)
Feb 11, 2015 240.20 240.20 238.00 238.20 828 -1.00(-0.42%)
Feb 10, 2015 240.00 240.00 238.80 239.20 539 -0.80(-0.33%)
Feb 09, 2015 238.40 240.60 238.40 240.00 616 +3.00(+1.27%)
Feb 06, 2015 239.80 239.80 235.00 237.00 2,262 -4.20(-1.74%)
Feb 05, 2015 239.72 241.20 238.80 241.20 376 +1.20(+0.50%)
Feb 04, 2015 242.20 242.20 240.00 240.00 239 +0.00(+0.00%)
Feb 03, 2015 241.60 241.60 238.00 240.00 985 +0.20(+0.08%)
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.