Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

9.240 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 9.180 9.280 9.180 9.280 4,035,724 +0.11(+1.20%)
Jun 29, 2021 9.150 9.210 9.120 9.170 2,421,027 -0.13(-1.40%)
Jun 28, 2021 9.280 9.330 9.260 9.300 1,802,841 +0.03(+0.32%)
Jun 25, 2021 9.300 9.320 9.240 9.270 1,525,998 +0.02(+0.22%)
Jun 24, 2021 9.300 9.310 9.200 9.250 1,459,424 +0.07(+0.76%)
Jun 23, 2021 9.270 9.330 9.160 9.180 4,869,751 -0.04(-0.43%)
Jun 22, 2021 9.230 9.230 9.150 9.220 3,138,833 -0.06(-0.65%)
Jun 21, 2021 9.310 9.320 9.230 9.280 4,681,034 +0.00(+0.00%)
Jun 18, 2021 9.330 9.340 9.235 9.280 6,861,190 -0.03(-0.32%)
Jun 17, 2021 9.460 9.470 9.260 9.310 10,644,124 -0.45(-4.61%)
Jun 16, 2021 9.940 9.950 9.765 9.760 3,791,274 -0.12(-1.21%)
Jun 15, 2021 9.930 9.940 9.820 9.880 2,826,378 -0.09(-0.90%)
Jun 14, 2021 9.890 10.03 9.860 9.970 3,582,245 +0.00(+0.00%)
Jun 11, 2021 10.04 10.09 9.970 9.970 3,962,160 -0.04(-0.40%)
Jun 10, 2021 9.910 10.01 9.900 10.01 4,324,200 +0.08(+0.81%)
Jun 09, 2021 9.970 10.00 9.910 9.930 4,267,661 +0.04(+0.40%)
Jun 08, 2021 9.950 9.990 9.880 9.890 4,084,819 -0.08(-0.80%)
Jun 07, 2021 9.950 9.980 9.900 9.970 3,665,505 +0.00(+0.00%)
Jun 04, 2021 9.950 9.970 9.880 9.970 4,879,781 +0.13(+1.32%)
Jun 03, 2021 9.900 9.920 9.720 9.840 8,430,672 -0.25(-2.48%)
Jun 02, 2021 10.06 10.09 10.01 10.09 4,733,705 +0.06(+0.60%)
Jun 01, 2021 10.20 10.20 10.00 10.03 5,970,297 +0.01(+0.10%)
May 28, 2021 9.940 10.03 9.925 10.02 3,445,360 +0.02(+0.20%)
May 27, 2021 9.960 10.00 9.900 10.00 3,813,582 +0.04(+0.40%)
May 26, 2021 9.990 10.00 9.910 9.960 3,842,068 -0.04(-0.40%)
May 25, 2021 9.870 10.00 9.860 10.00 5,817,750 +0.06(+0.60%)
May 24, 2021 9.950 9.990 9.910 9.940 3,628,296 +0.05(+0.51%)
May 21, 2021 10.01 10.02 9.770 9.890 4,978,455 -0.04(-0.40%)
May 20, 2021 9.960 10.05 9.880 9.930 4,186,014 -0.02(-0.20%)
May 19, 2021 9.920 10.12 9.850 9.950 6,827,878 -0.16(-1.58%)
May 18, 2021 10.12 10.13 10.00 10.11 3,691,487 +0.08(+0.80%)
May 17, 2021 9.850 10.06 9.840 10.03 10,492,770 +0.25(+2.56%)
May 14, 2021 9.790 9.820 9.720 9.780 4,953,299 +0.07(+0.72%)
May 13, 2021 9.700 9.730 9.635 9.710 3,717,375 +0.00(+0.00%)
May 12, 2021 9.850 9.870 9.700 9.710 5,637,567 -0.17(-1.72%)
May 11, 2021 9.760 9.880 9.710 9.880 4,346,554 +0.07(+0.71%)
May 10, 2021 9.990 10.00 9.770 9.810 7,169,362 -0.03(-0.30%)
May 07, 2021 9.730 9.840 9.690 9.840 5,013,610 +0.11(+1.13%)
May 06, 2021 9.640 9.765 9.600 9.730 8,996,907 +0.22(+2.31%)
May 05, 2021 9.510 9.530 9.450 9.510 3,810,719 -0.02(-0.21%)
May 04, 2021 9.670 9.690 9.370 9.530 6,076,690 -0.10(-1.04%)
May 03, 2021 9.570 9.650 9.500 9.630 13,705,021 +0.25(+2.67%)
Apr 30, 2021 9.440 9.440 9.350 9.380 5,596,800 -0.07(-0.74%)
Apr 29, 2021 9.450 9.450 9.290 9.450 4,992,586 -0.02(-0.21%)
Apr 28, 2021 9.360 9.470 9.300 9.470 3,376,842 +0.07(+0.74%)
Apr 27, 2021 9.420 9.460 9.400 9.400 3,650,252 +0.01(+0.11%)
Apr 26, 2021 9.410 9.410 9.350 9.390 3,880,092 +0.03(+0.32%)
Apr 23, 2021 9.430 9.450 9.270 9.360 3,978,800 -0.03(-0.32%)
Apr 22, 2021 9.420 9.450 9.330 9.390 3,878,199 -0.13(-1.37%)
Apr 21, 2021 9.330 9.520 9.310 9.520 5,892,677 +0.27(+2.92%)
Apr 20, 2021 9.260 9.330 9.240 9.250 3,622,751 -0.01(-0.11%)
Apr 19, 2021 9.280 9.315 9.210 9.260 3,211,115 -0.05(-0.54%)
Apr 16, 2021 9.320 9.350 9.280 9.310 5,121,000 +0.04(+0.43%)
Apr 15, 2021 9.190 9.300 9.170 9.270 8,086,223 +0.15(+1.64%)
Apr 14, 2021 9.030 9.160 9.020 9.120 4,621,805 +0.06(+0.66%)
Apr 13, 2021 9.030 9.070 9.000 9.060 4,774,794 +0.12(+1.34%)
Apr 12, 2021 9.010 9.010 8.880 8.940 3,805,474 -0.08(-0.89%)
Apr 09, 2021 8.930 9.060 8.930 9.020 3,060,400 -0.06(-0.66%)
Apr 08, 2021 9.100 9.100 9.020 9.080 4,825,384 +0.10(+1.11%)
Apr 07, 2021 9.000 9.080 8.970 8.980 4,403,714 -0.06(-0.66%)
Apr 06, 2021 9.060 9.070 9.000 9.040 5,984,473 +0.05(+0.56%)
Apr 05, 2021 8.950 9.020 8.910 8.990 3,945,497 +0.03(+0.33%)
Apr 01, 2021 8.840 8.970 8.770 8.960 8,454,800 +0.18(+2.05%)
Mar 31, 2021 8.710 8.790 8.680 8.780 8,683,603 +0.09(+1.04%)
Mar 30, 2021 8.800 8.810 8.620 8.690 6,848,021 -0.29(-3.23%)
Mar 29, 2021 9.000 9.020 8.860 8.980 4,332,223 -0.05(-0.55%)
Mar 26, 2021 9.030 9.050 8.985 9.030 3,673,600 +0.00(+0.00%)
Mar 25, 2021 8.970 9.060 8.970 9.030 5,185,475 -0.03(-0.33%)
Mar 24, 2021 9.160 9.170 9.040 9.060 5,431,941 -0.01(-0.11%)
Mar 23, 2021 9.170 9.230 9.050 9.070 4,023,631 -0.25(-2.68%)
Mar 22, 2021 9.280 9.340 9.250 9.320 3,825,535 -0.09(-0.96%)
Mar 19, 2021 9.390 9.425 9.330 9.410 3,331,900 +0.08(+0.86%)
Mar 18, 2021 9.300 9.480 9.280 9.330 4,068,852 -0.12(-1.27%)
Mar 17, 2021 9.380 9.520 9.310 9.450 7,169,210 +0.06(+0.64%)
Mar 16, 2021 9.380 9.440 9.330 9.390 3,186,960 -0.08(-0.84%)
Mar 15, 2021 9.490 9.490 9.340 9.470 7,747,874 +0.06(+0.64%)
Mar 12, 2021 9.210 9.420 9.180 9.410 4,439,100 -0.05(-0.53%)
Mar 11, 2021 9.390 9.490 9.300 9.460 4,388,665 +0.03(+0.32%)
Mar 10, 2021 9.310 9.430 9.230 9.430 4,240,504 +0.17(+1.84%)
Mar 09, 2021 9.350 9.350 9.210 9.260 10,100,116 +0.18(+1.98%)
Mar 08, 2021 9.050 9.140 9.010 9.080 4,994,268 +0.03(+0.33%)
Mar 05, 2021 9.100 9.120 8.840 9.050 7,180,600 -0.03(-0.33%)
Mar 04, 2021 9.380 9.470 8.940 9.080 9,346,161 -0.35(-3.71%)
Mar 03, 2021 9.510 9.590 9.310 9.430 7,074,215 -0.21(-2.18%)
Mar 02, 2021 9.610 9.680 9.530 9.640 9,609,158 +0.03(+0.31%)
Mar 01, 2021 9.840 9.860 9.600 9.610 17,340,994 -0.20(-2.04%)
Feb 26, 2021 9.870 9.870 9.560 9.810 12,639,000 -0.22(-2.19%)
Feb 25, 2021 10.08 10.13 9.960 10.03 12,163,209 -0.13(-1.28%)
Feb 24, 2021 10.03 10.16 9.950 10.16 12,599,924 +0.02(+0.20%)
Feb 23, 2021 10.07 10.17 9.770 10.14 15,325,155 -0.08(-0.78%)
Feb 22, 2021 9.960 10.22 9.850 10.22 31,252,862 +0.41(+4.18%)
Feb 19, 2021 9.990 10.01 9.810 9.810 13,579,700 -0.09(-0.91%)
Feb 18, 2021 9.890 9.920 9.800 9.900 8,041,542 +0.03(+0.30%)
Feb 17, 2021 9.870 9.890 9.800 9.870 15,949,802 -0.02(-0.20%)
Feb 16, 2021 9.890 10.07 9.850 9.890 24,713,386 +0.08(+0.82%)
Feb 12, 2021 9.810 9.860 9.725 9.810 7,660,200 +0.00(+0.00%)
Feb 11, 2021 9.850 9.850 9.720 9.810 7,562,486 -0.05(-0.51%)
Feb 10, 2021 9.910 9.930 9.710 9.860 5,196,981 +0.01(+0.10%)
Feb 09, 2021 9.910 9.920 9.740 9.850 4,021,863 +0.05(+0.51%)
Feb 08, 2021 9.860 9.890 9.780 9.800 8,083,841 +0.11(+1.14%)
Feb 05, 2021 9.700 9.770 9.610 9.690 7,316,200 +0.06(+0.62%)
Feb 04, 2021 9.560 9.670 9.410 9.630 7,343,729 -0.08(-0.82%)
Feb 03, 2021 9.860 9.870 9.680 9.710 8,999,696 -0.07(-0.72%)
Feb 02, 2021 9.960 9.970 9.640 9.780 12,854,002 -0.63(-6.05%)
Feb 01, 2021 11.01 11.08 10.06 10.41 46,004,272 +0.83(+8.66%)
Jan 29, 2021 9.710 9.810 9.420 9.580 11,552,600 +0.32(+3.46%)
Jan 28, 2021 9.210 9.400 8.970 9.260 11,601,431 +0.50(+5.71%)
Jan 27, 2021 8.800 8.860 8.620 8.760 2,264,001 -0.17(-1.90%)
Jan 26, 2021 8.940 9.010 8.880 8.930 1,800,080 +0.00(+0.00%)
Jan 25, 2021 9.060 9.090 8.870 8.930 1,143,240 -0.05(-0.56%)
Jan 22, 2021 8.930 9.050 8.880 8.980 1,313,700 -0.20(-2.18%)
Jan 21, 2021 9.130 9.210 9.050 9.180 1,444,851 +0.08(+0.88%)
Jan 20, 2021 9.000 9.130 9.000 9.100 2,123,111 +0.17(+1.90%)
Jan 19, 2021 8.910 8.930 8.840 8.930 2,189,333 +0.20(+2.29%)
Jan 15, 2021 8.880 8.900 8.680 8.730 2,365,900 -0.35(-3.85%)
Jan 14, 2021 8.940 9.170 8.940 9.080 1,529,503 +0.19(+2.14%)
Jan 13, 2021 9.020 9.070 8.880 8.890 1,297,961 -0.16(-1.77%)
Jan 12, 2021 8.960 9.080 8.880 9.050 1,899,710 +0.23(+2.61%)
Jan 11, 2021 8.750 8.960 8.730 8.820 2,103,941 -0.17(-1.89%)
Jan 08, 2021 9.430 9.440 8.680 8.990 5,439,800 -0.64(-6.65%)
Jan 07, 2021 9.630 9.660 9.530 9.630 1,647,843 -0.03(-0.31%)
Jan 06, 2021 9.630 9.670 9.370 9.660 2,554,562 -0.06(-0.62%)
Jan 05, 2021 9.650 9.750 9.580 9.720 1,411,556 +0.14(+1.46%)
Jan 04, 2021 9.620 9.680 9.440 9.580 4,012,199 +0.24(+2.57%)
Dec 31, 2020 9.340 9.340 9.340 1,409,662 -0.04(-0.43%)
Dec 30, 2020 9.230 9.390 9.230 9.380 1,409,662 +0.16(+1.74%)
Dec 29, 2020 9.230 9.300 9.150 9.220 1,348,674 -0.04(-0.43%)
Dec 28, 2020 9.340 9.420 9.230 9.260 2,022,800 +0.15(+1.65%)
Dec 24, 2020 9.010 9.120 9.000 9.110 646,300 +0.09(+1.00%)
Dec 23, 2020 8.930 9.090 8.930 9.020 1,488,763 +0.15(+1.69%)
Dec 22, 2020 9.130 9.140 8.830 8.870 2,303,790 -0.36(-3.90%)
Dec 21, 2020 9.080 9.280 9.060 9.230 2,937,312 +0.23(+2.56%)
Dec 18, 2020 9.090 9.110 9.000 9.000 1,926,400 -0.12(-1.32%)
Dec 17, 2020 9.070 9.160 9.040 9.120 2,128,815 +0.22(+2.47%)
Dec 16, 2020 8.730 8.910 8.610 8.900 1,713,824 +0.37(+4.34%)
Dec 15, 2020 8.520 8.560 8.470 8.530 806,702 +0.23(+2.77%)
Dec 14, 2020 8.350 8.440 8.280 8.300 1,201,156 -0.03(-0.36%)
Dec 11, 2020 8.360 8.420 8.320 8.330 783,300 -0.03(-0.36%)
Dec 10, 2020 8.370 8.470 8.320 8.360 855,592 +0.02(+0.24%)
Dec 09, 2020 8.520 8.520 8.220 8.340 2,120,034 -0.25(-2.91%)
Dec 08, 2020 8.590 8.690 8.530 8.590 1,122,754 +0.01(+0.12%)
Dec 07, 2020 8.350 8.660 8.340 8.580 1,494,164 +0.16(+1.90%)
Dec 04, 2020 8.400 8.470 8.350 8.420 1,094,400 +0.01(+0.12%)
Dec 03, 2020 8.420 8.420 8.290 8.410 1,070,542 +0.02(+0.24%)
Dec 02, 2020 8.270 8.410 8.235 8.390 1,121,357 +0.02(+0.24%)
Dec 01, 2020 8.150 8.380 8.140 8.370 1,912,485 +0.51(+6.49%)
Nov 30, 2020 7.780 7.910 7.730 7.860 2,808,858 -0.06(-0.76%)
Nov 27, 2020 7.880 7.950 7.820 7.920 1,559,300 -0.23(-2.82%)
Nov 25, 2020 8.120 8.190 8.100 8.150 1,828,500 +0.10(+1.24%)
Nov 24, 2020 8.050 8.110 8.010 8.050 2,524,677 -0.16(-1.95%)
Nov 23, 2020 8.380 8.400 8.150 8.210 2,297,930 -0.21(-2.49%)
Nov 20, 2020 8.480 8.550 8.410 8.420 1,336,900 +0.01(+0.12%)
Nov 19, 2020 8.340 8.410 8.290 8.410 1,740,734 -0.06(-0.71%)
Nov 18, 2020 8.510 8.630 8.470 8.470 1,347,115 -0.09(-1.05%)
Nov 17, 2020 8.630 8.650 8.520 8.560 1,094,039 -0.10(-1.15%)
Nov 16, 2020 8.660 8.710 8.610 8.660 1,528,467 +0.01(+0.12%)
Nov 13, 2020 8.690 8.700 8.615 8.650 900,200 +0.16(+1.88%)
Nov 12, 2020 8.500 8.540 8.470 8.490 934,092 -0.01(-0.12%)
Nov 11, 2020 8.390 8.510 8.390 8.500 1,389,465 +0.01(+0.12%)
Nov 10, 2020 8.520 8.620 8.470 8.490 1,326,548 -0.05(-0.59%)
Nov 09, 2020 8.650 8.650 8.270 8.540 4,068,172 -0.45(-5.01%)
Nov 06, 2020 8.980 9.000 8.820 8.990 2,291,600 +0.11(+1.24%)
Nov 05, 2020 8.760 8.880 8.710 8.880 5,769,132 +0.45(+5.34%)
Nov 04, 2020 8.480 8.550 8.400 8.430 870,453 -0.11(-1.29%)
Nov 03, 2020 8.580 8.580 8.500 8.540 967,664 +0.02(+0.23%)
Nov 02, 2020 8.460 8.520 8.385 8.520 1,247,225 +0.16(+1.91%)
Oct 30, 2020 8.350 8.382 8.265 8.360 1,233,500 +0.11(+1.33%)
Oct 29, 2020 8.110 8.320 8.070 8.250 1,347,674 +0.00(+0.00%)
Oct 28, 2020 8.320 8.320 8.090 8.250 2,813,892 -0.37(-4.29%)
Oct 27, 2020 8.600 8.640 8.550 8.620 741,117 +0.04(+0.47%)
Oct 26, 2020 8.600 8.640 8.540 8.580 1,104,673 -0.13(-1.49%)
Oct 23, 2020 8.750 8.780 8.610 8.710 760,300 -0.04(-0.46%)
Oct 22, 2020 8.810 8.810 8.591 8.750 1,748,810 -0.06(-0.68%)
Oct 21, 2020 8.800 8.900 8.750 8.810 1,388,425 +0.11(+1.26%)
Oct 20, 2020 8.650 8.740 8.595 8.700 1,477,688 +0.16(+1.87%)
Oct 19, 2020 8.660 8.700 8.500 8.540 1,290,360 +0.05(+0.59%)
Oct 16, 2020 8.560 8.605 8.490 8.490 1,234,800 -0.03(-0.35%)
Oct 15, 2020 8.350 8.520 8.300 8.520 1,353,772 +0.03(+0.35%)
Oct 14, 2020 8.620 8.650 8.460 8.490 2,552,895 -0.06(-0.70%)
Oct 13, 2020 8.620 8.670 8.430 8.550 2,395,957 -0.31(-3.50%)
Oct 12, 2020 8.820 8.880 8.690 8.860 1,713,744 +0.06(+0.68%)
Oct 09, 2020 8.680 8.800 8.610 8.800 4,418,600 +0.38(+4.51%)
Oct 08, 2020 8.500 8.540 8.350 8.420 1,103,362 +0.03(+0.36%)
Oct 07, 2020 8.320 8.420 8.290 8.390 1,523,736 +0.17(+2.07%)
Oct 06, 2020 8.610 8.610 8.200 8.220 2,596,096 -0.43(-4.97%)
Oct 05, 2020 8.450 8.620 8.450 8.650 1,184,424 +0.25(+2.98%)
Oct 02, 2020 8.470 8.540 8.350 8.400 1,732,000 +0.00(+0.00%)
Oct 01, 2020 8.430 8.510 8.300 8.400 3,363,511 +0.13(+1.57%)
Sep 30, 2020 8.500 8.522 8.230 8.270 2,362,098 -0.35(-4.06%)
Sep 29, 2020 8.470 8.650 8.450 8.620 2,349,313 +0.21(+2.50%)
Sep 28, 2020 8.320 8.390 8.220 8.410 2,170,557 +0.29(+3.57%)
Sep 25, 2020 8.120 8.240 8.063 8.120 2,589,400 -0.12(-1.46%)
Sep 24, 2020 7.880 8.310 7.750 8.240 4,889,853 +0.17(+2.11%)
Sep 23, 2020 8.440 8.470 8.020 8.070 5,820,918 -0.67(-7.67%)
Sep 22, 2020 8.800 8.860 8.660 8.740 2,853,392 -0.14(-1.58%)
Sep 21, 2020 9.290 9.310 8.500 8.880 7,189,855 -0.68(-7.11%)
Sep 18, 2020 9.580 9.690 9.530 9.560 1,618,500 -0.11(-1.14%)
Sep 17, 2020 9.470 9.670 9.390 9.670 1,850,804 -0.02(-0.21%)
Sep 16, 2020 9.730 9.780 9.590 9.690 1,790,505 +0.02(+0.21%)
Sep 15, 2020 9.770 9.770 9.580 9.670 1,576,325 +0.01(+0.10%)
Sep 14, 2020 9.610 9.690 9.570 9.660 1,368,360 +0.18(+1.90%)
Sep 11, 2020 9.510 9.600 9.440 9.480 1,437,300 -0.02(-0.21%)
Sep 10, 2020 9.710 9.740 9.440 9.500 1,942,184 -0.08(-0.84%)
Sep 09, 2020 9.480 9.600 9.420 9.580 1,738,583 +0.17(+1.81%)
Sep 08, 2020 9.370 9.500 9.110 9.410 2,231,940 -0.10(-1.05%)
Sep 04, 2020 9.370 9.550 9.200 9.510 3,889,200 +0.14(+1.49%)
Sep 03, 2020 9.670 9.730 9.340 9.370 3,836,366 -0.36(-3.70%)
Sep 02, 2020 9.890 9.890 9.630 9.730 2,445,022 -0.26(-2.60%)
Sep 01, 2020 10.24 10.25 9.810 9.990 3,036,000 -0.02(-0.20%)
Aug 31, 2020 10.00 10.07 9.960 10.01 3,631,719 +0.18(+1.83%)
Aug 28, 2020 9.800 9.890 9.738 9.830 4,255,200 +0.19(+1.97%)
Aug 27, 2020 9.890 9.890 9.430 9.640 4,043,919 -0.11(-1.13%)
Aug 26, 2020 9.330 9.750 9.280 9.750 3,939,128 +0.40(+4.28%)
Aug 25, 2020 9.300 9.350 9.140 9.350 2,257,680 +0.12(+1.30%)
Aug 24, 2020 9.520 9.520 9.200 9.230 2,081,609 -0.13(-1.39%)
Aug 21, 2020 9.380 9.460 9.250 9.360 2,512,700 -0.32(-3.31%)
Aug 20, 2020 9.450 9.690 9.420 9.680 2,657,063 +0.22(+2.33%)
Aug 19, 2020 9.830 9.890 9.390 9.460 4,400,832 -0.36(-3.67%)
Aug 18, 2020 9.850 9.990 9.520 9.820 5,455,137 +0.20(+2.08%)
Aug 17, 2020 9.790 9.790 9.560 9.620 4,866,826 +0.32(+3.44%)
Aug 14, 2020 9.450 9.530 9.130 9.300 4,474,900 -0.26(-2.72%)
Aug 13, 2020 9.350 9.640 9.270 9.560 6,582,996 +0.64(+7.17%)
Aug 12, 2020 9.200 9.290 8.900 8.920 7,748,115 +0.00(+0.00%)
Aug 11, 2020 9.710 9.780 8.800 8.920 12,425,078 -1.47(-14.15%)
Aug 10, 2020 10.20 10.46 10.20 10.39 8,564,800 +0.35(+3.49%)
Aug 07, 2020 10.15 10.15 9.700 10.04 9,322,200 -0.24(-2.33%)
Aug 06, 2020 10.10 10.28 9.900 10.28 9,108,136 +0.66(+6.86%)
Aug 05, 2020 9.620 9.720 9.430 9.620 6,184,999 +0.31(+3.33%)
Aug 04, 2020 8.810 9.310 8.750 9.310 8,819,471 +0.50(+5.68%)
Aug 03, 2020 8.640 8.810 8.560 8.810 2,752,990 +0.18(+2.09%)
Jul 31, 2020 8.650 8.690 8.550 8.630 4,809,000 +0.22(+2.62%)
Jul 30, 2020 8.480 8.560 8.250 8.410 4,362,723 -0.35(-4.00%)
Jul 29, 2020 8.830 9.030 8.410 8.760 5,172,801 -0.08(-0.90%)
Jul 28, 2020 8.730 8.930 8.550 8.840 4,536,046 +0.04(+0.45%)
Jul 27, 2020 8.800 8.820 8.690 8.800 10,433,928 +0.51(+6.15%)
Jul 24, 2020 8.260 8.340 8.200 8.290 3,416,500 +0.08(+0.97%)
Jul 23, 2020 8.200 8.360 8.060 8.210 6,801,592 -0.03(-0.36%)
Jul 22, 2020 8.110 8.240 8.010 8.240 10,146,580 +0.51(+6.60%)
Jul 21, 2020 7.710 7.800 7.640 7.730 7,238,400 +0.44(+6.04%)
Jul 20, 2020 7.200 7.320 7.170 7.290 2,494,057 +0.22(+3.11%)
Jul 17, 2020 7.110 7.110 7.030 7.070 2,189,100 +0.06(+0.86%)
Jul 16, 2020 7.090 7.110 7.010 7.010 1,521,410 -0.11(-1.54%)
Jul 15, 2020 7.060 7.120 7.010 7.120 2,194,481 +0.07(+0.99%)
Jul 14, 2020 6.960 7.050 6.870 7.050 2,206,928 +0.12(+1.73%)
Jul 13, 2020 7.040 7.090 6.900 6.930 4,811,794 +0.07(+1.02%)
Jul 10, 2020 6.900 6.900 6.830 6.860 1,444,600 +0.00(+0.00%)
Jul 09, 2020 6.920 6.950 6.760 6.860 2,249,309 +0.03(+0.44%)
Jul 08, 2020 6.800 6.880 6.790 6.830 4,118,402 +0.12(+1.79%)
Jul 07, 2020 6.680 6.735 6.670 6.710 1,730,250 +0.03(+0.45%)
Jul 06, 2020 6.730 6.770 6.660 6.680 3,220,213 +0.08(+1.21%)
Jul 02, 2020 6.610 6.667 6.580 6.600 2,351,100 -0.01(-0.15%)
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.