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 )

8.970 +0.080 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 29, 2017 6.340 6.350 6.270 6.280 346,204 -0.06(-0.95%)
Sep 28, 2017 6.340 6.374 6.320 6.340 242,584 +0.03(+0.48%)
Sep 27, 2017 6.300 6.375 6.300 6.310 426,599 -0.05(-0.79%)
Sep 26, 2017 6.390 6.409 6.340 6.360 542,649 -0.10(-1.55%)
Sep 25, 2017 6.370 6.475 6.360 6.460 315,936 +0.06(+0.94%)
Sep 22, 2017 6.400 6.429 6.390 6.400 188,933 -0.01(-0.16%)
Sep 21, 2017 6.370 6.450 6.360 6.410 511,673 -0.04(-0.62%)
Sep 20, 2017 6.500 6.544 6.410 6.450 372,985 -0.07(-1.07%)
Sep 19, 2017 6.490 6.540 6.481 6.520 159,865 +0.04(+0.62%)
Sep 18, 2017 6.530 6.550 6.430 6.480 634,221 -0.16(-2.41%)
Sep 15, 2017 6.680 6.680 6.629 6.640 234,879 -0.06(-0.90%)
Sep 14, 2017 6.680 6.700 6.660 6.700 507,119 +0.00(+0.00%)
Sep 13, 2017 6.730 6.738 6.670 6.700 225,670 -0.06(-0.89%)
Sep 12, 2017 6.700 6.770 6.700 6.760 410,237 +0.06(+0.90%)
Sep 11, 2017 6.730 6.770 6.690 6.700 466,395 -0.09(-1.33%)
Sep 08, 2017 6.840 6.840 6.750 6.790 268,506 -0.03(-0.44%)
Sep 07, 2017 6.770 6.850 6.770 6.820 487,189 +0.07(+1.04%)
Sep 06, 2017 6.770 6.780 6.724 6.750 325,315 +0.01(+0.15%)
Sep 05, 2017 6.750 6.780 6.720 6.740 735,435 +0.05(+0.75%)
Sep 01, 2017 6.680 6.699 6.610 6.690 469,135 +0.04(+0.60%)
Aug 31, 2017 6.580 6.650 6.567 6.650 397,514 +0.09(+1.37%)
Aug 30, 2017 6.570 6.590 6.555 6.560 268,518 +0.00(+0.00%)
Aug 29, 2017 6.670 6.670 6.520 6.560 494,315 -0.03(-0.46%)
Aug 28, 2017 6.500 6.600 6.490 6.590 1,016,808 +0.15(+2.33%)
Aug 25, 2017 6.460 6.480 6.330 6.440 495,679 +0.03(+0.47%)
Aug 24, 2017 6.420 6.421 6.370 6.410 157,033 -0.04(-0.62%)
Aug 23, 2017 6.450 6.460 6.405 6.450 223,045 +0.04(+0.62%)
Aug 22, 2017 6.460 6.470 6.380 6.410 215,524 -0.02(-0.31%)
Aug 21, 2017 6.460 6.494 6.430 6.430 222,818 -0.03(-0.46%)
Aug 18, 2017 6.510 6.520 6.432 6.460 294,275 +0.00(+0.00%)
Aug 17, 2017 6.500 6.520 6.439 6.460 290,277 -0.02(-0.31%)
Aug 16, 2017 6.340 6.500 6.340 6.480 1,626,898 +0.14(+2.21%)
Aug 15, 2017 6.320 6.350 6.300 6.340 351,566 -0.14(-2.16%)
Aug 14, 2017 6.460 6.500 6.440 6.480 236,918 -0.01(-0.15%)
Aug 11, 2017 6.470 6.500 6.430 6.490 447,832 -0.01(-0.15%)
Aug 10, 2017 6.520 6.530 6.460 6.500 1,077,746 +0.08(+1.25%)
Aug 09, 2017 6.390 6.420 6.350 6.420 791,125 +0.17(+2.72%)
Aug 08, 2017 6.240 6.260 6.165 6.250 365,234 +0.08(+1.38%)
Aug 07, 2017 6.120 6.210 6.120 6.165 421,354 -0.01(-0.24%)
Aug 04, 2017 6.230 6.246 6.150 6.180 509,950 -0.15(-2.37%)
Aug 03, 2017 6.300 6.340 6.300 6.330 305,472 +0.03(+0.48%)
Aug 02, 2017 6.320 6.365 6.285 6.300 347,580 -0.06(-0.94%)
Aug 01, 2017 6.360 6.390 6.350 6.360 228,506 -0.02(-0.31%)
Jul 31, 2017 6.390 6.410 6.360 6.380 393,092 +0.03(+0.47%)
Jul 28, 2017 6.320 6.360 6.320 6.350 345,214 +0.04(+0.63%)
Jul 27, 2017 6.390 6.390 6.290 6.310 314,872 -0.02(-0.32%)
Jul 26, 2017 6.250 6.340 6.230 6.330 519,058 +0.07(+1.12%)
Jul 25, 2017 6.280 6.300 6.240 6.260 267,709 +0.01(+0.16%)
Jul 24, 2017 6.300 6.320 6.240 6.250 561,340 -0.04(-0.64%)
Jul 21, 2017 6.280 6.290 6.270 6.290 352,011 +0.07(+1.13%)
Jul 20, 2017 6.230 6.280 6.200 6.220 257,798 -0.02(-0.32%)
Jul 19, 2017 6.240 6.260 6.201 6.240 426,984 +0.02(+0.32%)
Jul 18, 2017 6.200 6.240 6.175 6.220 763,584 +0.07(+1.14%)
Jul 17, 2017 6.150 6.190 6.140 6.150 374,972 +0.07(+1.15%)
Jul 14, 2017 6.110 6.150 6.050 6.080 374,290 +0.06(+1.00%)
Jul 13, 2017 6.050 6.050 6.000 6.020 482,460 -0.05(-0.82%)
Jul 12, 2017 6.100 6.119 6.060 6.070 330,442 +0.00(+0.00%)
Jul 11, 2017 6.010 6.070 5.970 6.070 375,961 +0.08(+1.34%)
Jul 10, 2017 5.850 6.020 5.830 5.990 598,243 +0.02(+0.34%)
Jul 07, 2017 6.020 6.040 5.860 5.970 1,394,312 -0.15(-2.45%)
Jul 06, 2017 6.110 6.120 6.073 6.120 241,367 +0.02(+0.33%)
Jul 05, 2017 6.070 6.110 6.050 6.100 942,566 -0.04(-0.65%)
Jul 03, 2017 6.190 6.210 6.132 6.140 573,313 -0.17(-2.69%)
Jun 30, 2017 6.300 6.340 6.300 6.310 444,819 +0.01(+0.16%)
Jun 29, 2017 6.340 6.360 6.290 6.300 372,624 -0.09(-1.41%)
Jun 28, 2017 6.380 6.400 6.350 6.390 392,482 +0.03(+0.47%)
Jun 27, 2017 6.330 6.370 6.300 6.360 235,437 +0.05(+0.79%)
Jun 26, 2017 6.300 6.340 6.300 6.310 267,485 -0.05(-0.79%)
Jun 23, 2017 6.350 6.370 6.330 6.360 888,163 +0.04(+0.63%)
Jun 22, 2017 6.290 6.320 6.270 6.320 323,791 +0.08(+1.28%)
Jun 21, 2017 6.210 6.260 6.210 6.240 511,807 +0.00(+0.00%)
Jun 20, 2017 6.210 6.260 6.210 6.240 458,462 -0.02(-0.32%)
Jun 19, 2017 6.290 6.300 6.250 6.260 266,042 -0.07(-1.11%)
Jun 16, 2017 6.340 6.340 6.310 6.330 212,753 -0.02(-0.31%)
Jun 15, 2017 6.330 6.371 6.329 6.350 247,021 -0.04(-0.63%)
Jun 14, 2017 6.520 6.550 6.380 6.390 420,178 +0.01(+0.16%)
Jun 13, 2017 6.380 6.415 6.330 6.380 412,738 -0.06(-0.93%)
Jun 12, 2017 6.460 6.489 6.420 6.440 255,056 -0.09(-1.38%)
Jun 09, 2017 6.590 6.590 6.530 6.530 404,232 -0.10(-1.51%)
Jun 08, 2017 6.700 6.710 6.580 6.630 255,422 -0.06(-0.90%)
Jun 07, 2017 6.690 6.730 6.661 6.690 414,032 -0.03(-0.45%)
Jun 06, 2017 6.680 6.730 6.680 6.720 335,915 +0.07(+1.05%)
Jun 05, 2017 6.620 6.675 6.550 6.650 284,316 +0.02(+0.30%)
Jun 02, 2017 6.560 6.650 6.560 6.630 335,885 +0.09(+1.38%)
Jun 01, 2017 6.510 6.560 6.450 6.540 309,241 -0.02(-0.30%)
May 31, 2017 6.530 6.590 6.530 6.560 407,005 -0.02(-0.30%)
May 30, 2017 6.540 6.609 6.540 6.580 489,367 +0.00(+0.00%)
May 26, 2017 6.550 6.580 6.540 6.580 295,464 +0.09(+1.39%)
May 25, 2017 6.530 6.550 6.480 6.490 631,293 -0.03(-0.46%)
May 24, 2017 6.460 6.530 6.450 6.520 320,715 +0.06(+0.93%)
May 23, 2017 6.580 6.580 6.460 6.460 449,904 -0.07(-1.07%)
May 22, 2017 6.520 6.556 6.480 6.530 392,876 +0.13(+2.03%)
May 19, 2017 6.440 6.454 6.380 6.400 397,869 +0.04(+0.63%)
May 18, 2017 6.420 6.420 6.330 6.360 624,594 -0.10(-1.55%)
May 17, 2017 6.450 6.500 6.400 6.460 850,683 +0.07(+1.10%)
May 16, 2017 6.330 6.390 6.330 6.390 408,836 +0.08(+1.27%)
May 15, 2017 6.390 6.395 6.280 6.310 624,077 +0.04(+0.64%)
May 12, 2017 6.290 6.310 6.250 6.270 563,372 +0.05(+0.80%)
May 11, 2017 6.200 6.235 6.180 6.220 596,504 +0.04(+0.65%)
May 10, 2017 6.160 6.200 6.160 6.180 438,043 +0.04(+0.65%)
May 09, 2017 6.150 6.180 6.110 6.140 355,168 -0.04(-0.65%)
May 08, 2017 6.210 6.220 6.160 6.180 450,410 -0.06(-0.96%)
May 05, 2017 6.180 6.240 6.160 6.240 580,742 +0.05(+0.81%)
May 04, 2017 6.200 6.230 6.150 6.190 636,778 -0.06(-0.96%)
May 03, 2017 6.320 6.320 6.230 6.250 969,485 -0.11(-1.73%)
May 02, 2017 6.350 6.370 6.340 6.360 285,732 -0.02(-0.31%)
May 01, 2017 6.450 6.490 6.341 6.380 756,623 -0.13(-2.00%)
Apr 28, 2017 6.500 6.540 6.470 6.510 457,629 -0.01(-0.15%)
Apr 27, 2017 6.560 6.560 6.510 6.520 660,581 -0.09(-1.29%)
Apr 26, 2017 6.600 6.610 6.540 6.605 851,042 -0.03(-0.53%)
Apr 25, 2017 6.700 6.710 6.630 6.640 693,538 -0.14(-2.06%)
Apr 24, 2017 6.710 6.790 6.700 6.780 774,455 -0.01(-0.15%)
Apr 21, 2017 6.770 6.790 6.731 6.790 336,202 -0.02(-0.29%)
Apr 20, 2017 6.810 6.850 6.745 6.810 266,665 -0.02(-0.29%)
Apr 19, 2017 6.910 6.910 6.830 6.830 362,803 -0.10(-1.44%)
Apr 18, 2017 6.950 6.960 6.850 6.930 341,376 -0.03(-0.43%)
Apr 17, 2017 7.000 7.030 6.940 6.960 515,544 -0.04(-0.57%)
Apr 13, 2017 7.020 7.040 6.970 7.000 302,578 +0.02(+0.29%)
Apr 12, 2017 6.950 7.000 6.900 6.980 497,057 +0.05(+0.72%)
Apr 11, 2017 6.810 6.950 6.810 6.930 578,970 +0.15(+2.21%)
Apr 10, 2017 6.770 6.809 6.710 6.780 461,017 -0.02(-0.29%)
Apr 07, 2017 6.960 6.960 6.764 6.800 730,816 -0.11(-1.52%)
Apr 06, 2017 6.890 6.910 6.870 6.905 227,169 -0.02(-0.36%)
Apr 05, 2017 6.880 6.930 6.860 6.930 414,076 -0.01(-0.14%)
Apr 04, 2017 6.930 6.949 6.890 6.940 286,306 +0.05(+0.73%)
Apr 03, 2017 6.880 6.920 6.870 6.890 396,080 -0.01(-0.14%)
Mar 31, 2017 6.880 6.915 6.873 6.900 316,619 +0.05(+0.73%)
Mar 30, 2017 6.880 6.929 6.850 6.850 374,701 -0.05(-0.72%)
Mar 29, 2017 6.840 6.920 6.840 6.900 205,147 +0.03(+0.44%)
Mar 28, 2017 6.870 6.900 6.850 6.870 540,644 +0.01(+0.15%)
Mar 27, 2017 6.840 6.870 6.820 6.860 432,072 +0.13(+1.93%)
Mar 24, 2017 6.700 6.760 6.690 6.730 274,287 +0.04(+0.60%)
Mar 23, 2017 6.720 6.720 6.670 6.690 411,323 +0.01(+0.15%)
Mar 22, 2017 6.660 6.690 6.650 6.680 212,725 +0.02(+0.30%)
Mar 21, 2017 6.640 6.680 6.640 6.660 567,714 +0.05(+0.83%)
Mar 20, 2017 6.610 6.620 6.575 6.605 302,130 +0.03(+0.38%)
Mar 17, 2017 6.560 6.600 6.560 6.580 323,475 +0.01(+0.15%)
Mar 16, 2017 6.620 6.630 6.550 6.570 400,643 +0.00(+0.00%)
Mar 15, 2017 6.400 6.580 6.370 6.570 598,789 +0.18(+2.82%)
Mar 14, 2017 6.430 6.460 6.385 6.390 425,470 -0.03(-0.47%)
Mar 13, 2017 6.450 6.460 6.420 6.420 264,746 -0.04(-0.62%)
Mar 10, 2017 6.420 6.470 6.395 6.460 527,469 +0.03(+0.47%)
Mar 09, 2017 6.520 6.540 6.410 6.430 790,162 -0.12(-1.83%)
Mar 08, 2017 6.580 6.580 6.530 6.550 363,118 -0.08(-1.21%)
Mar 07, 2017 6.650 6.670 6.610 6.630 514,238 -0.10(-1.49%)
Mar 06, 2017 6.750 6.760 6.705 6.730 774,139 -0.06(-0.88%)
Mar 03, 2017 6.710 6.800 6.675 6.790 600,852 +0.09(+1.34%)
Mar 02, 2017 6.920 6.950 6.690 6.700 1,298,073 -0.26(-3.74%)
Mar 01, 2017 6.930 6.990 6.930 6.960 350,583 +0.01(+0.14%)
Feb 28, 2017 6.940 7.000 6.930 6.950 465,407 +0.07(+1.02%)
Feb 27, 2017 6.940 6.990 6.880 6.880 518,230 -0.05(-0.72%)
Feb 24, 2017 6.945 6.960 6.910 6.930 908,522 +0.03(+0.43%)
Feb 23, 2017 6.880 6.910 6.840 6.900 334,365 +0.06(+0.88%)
Feb 22, 2017 6.830 6.840 6.790 6.840 375,158 +0.04(+0.59%)
Feb 21, 2017 6.790 6.845 6.760 6.800 235,935 -0.02(-0.29%)
Feb 17, 2017 6.820 6.820 6.820 0 -0.04(-0.58%)
Feb 16, 2017 6.830 6.870 6.830 6.860 407,308 +0.05(+0.73%)
Feb 15, 2017 6.770 6.820 6.760 6.810 255,456 +0.01(+0.15%)
Feb 14, 2017 6.830 6.850 6.740 6.800 466,174 +0.03(+0.44%)
Feb 13, 2017 6.800 6.800 6.741 6.770 320,407 -0.03(-0.44%)
Feb 10, 2017 6.710 6.840 6.710 6.800 584,677 +0.09(+1.34%)
Feb 09, 2017 6.770 6.800 6.700 6.710 528,367 -0.06(-0.89%)
Feb 08, 2017 6.780 6.790 6.740 6.770 424,170 +0.04(+0.59%)
Feb 07, 2017 6.730 6.760 6.700 6.730 418,015 -0.02(-0.30%)
Feb 06, 2017 6.710 6.750 6.680 6.750 594,528 +0.11(+1.66%)
Feb 03, 2017 6.620 6.670 6.600 6.640 366,200 +0.00(+0.00%)
Feb 02, 2017 6.740 6.740 6.605 6.640 990,154 -0.03(-0.45%)
Feb 01, 2017 6.650 6.710 6.610 6.670 470,273 -0.03(-0.45%)
Jan 31, 2017 6.630 6.700 6.620 6.700 654,772 +0.19(+2.92%)
Jan 30, 2017 6.520 6.570 6.504 6.510 385,248 -0.01(-0.15%)
Jan 27, 2017 6.400 6.560 6.380 6.520 428,605 +0.13(+2.03%)
Jan 26, 2017 6.400 6.445 6.370 6.390 326,268 -0.09(-1.39%)
Jan 25, 2017 6.450 6.520 6.430 6.480 501,498 -0.06(-0.92%)
Jan 24, 2017 6.570 6.620 6.520 6.540 395,271 -0.04(-0.61%)
Jan 23, 2017 6.540 6.585 6.530 6.580 342,983 +0.04(+0.69%)
Jan 20, 2017 6.490 6.560 6.450 6.535 496,126 +0.04(+0.69%)
Jan 19, 2017 6.420 6.500 6.390 6.490 530,649 -0.01(-0.15%)
Jan 18, 2017 6.540 6.610 6.490 6.500 375,028 -0.06(-0.91%)
Jan 17, 2017 6.530 6.560 6.480 6.560 419,508 +0.16(+2.50%)
Jan 13, 2017 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 12, 2017 6.420 6.460 6.380 6.400 339,381 +0.03(+0.47%)
Jan 11, 2017 6.320 6.420 6.284 6.370 684,220 -0.02(-0.31%)
Jan 10, 2017 6.360 6.470 6.360 6.390 1,067,149 +0.05(+0.79%)
Jan 09, 2017 6.290 6.365 6.281 6.340 466,729 +0.06(+0.96%)
Jan 06, 2017 6.280 6.320 6.240 6.280 256,412 -0.07(-1.10%)
Jan 05, 2017 6.350 6.370 6.310 6.350 627,919 +0.07(+1.11%)
Jan 04, 2017 6.270 6.310 6.250 6.280 269,143 +0.05(+0.80%)
Jan 03, 2017 6.140 6.290 6.110 6.230 403,603 +0.15(+2.47%)
Dec 30, 2016 6.080 6.080 6.080 0 -0.08(-1.30%)
Dec 29, 2016 6.110 6.200 6.100 6.160 1,052,604 +0.07(+1.15%)
Dec 28, 2016 6.030 6.110 6.030 6.090 393,342 +0.04(+0.66%)
Dec 27, 2016 5.980 6.060 5.980 6.050 574,850 +0.07(+1.17%)
Dec 23, 2016 5.980 5.980 5.980 0 -0.02(-0.33%)
Dec 22, 2016 6.040 6.100 6.000 6.000 429,746 -0.08(-1.32%)
Dec 21, 2016 6.120 6.140 6.060 6.080 421,539 -0.03(-0.49%)
Dec 20, 2016 6.010 6.120 5.980 6.110 687,757 -0.01(-0.16%)
Dec 19, 2016 6.100 6.130 6.070 6.120 698,932 +0.00(+0.00%)
Dec 16, 2016 6.090 6.180 6.060 6.120 522,853 +0.02(+0.33%)
Dec 15, 2016 6.150 6.150 6.060 6.100 1,015,481 -0.31(-4.84%)
Dec 14, 2016 6.540 6.570 6.385 6.410 433,596 -0.05(-0.77%)
Dec 13, 2016 6.520 6.530 6.401 6.460 425,826 -0.05(-0.77%)
Dec 12, 2016 6.550 6.560 6.510 6.510 449,245 +0.08(+1.24%)
Dec 09, 2016 6.510 6.515 6.410 6.430 374,521 -0.05(-0.77%)
Dec 08, 2016 6.490 6.525 6.460 6.480 282,480 -0.06(-0.92%)
Dec 07, 2016 6.460 6.570 6.460 6.540 971,911 +0.18(+2.83%)
Dec 06, 2016 6.350 6.420 6.350 6.360 324,342 -0.01(-0.16%)
Dec 05, 2016 6.330 6.420 6.294 6.370 348,293 -0.01(-0.16%)
Dec 02, 2016 6.320 6.410 6.300 6.380 516,629 +0.08(+1.27%)
Dec 01, 2016 6.210 6.350 6.200 6.300 2,949,866 +0.02(+0.32%)
Nov 30, 2016 6.320 6.346 6.242 6.280 472,091 -0.06(-0.95%)
Nov 29, 2016 6.240 6.350 6.240 6.340 260,391 +0.03(+0.48%)
Nov 28, 2016 6.320 6.390 6.300 6.310 585,880 +0.03(+0.48%)
Nov 25, 2016 6.270 6.320 6.270 6.280 330,907 +0.04(+0.64%)
Nov 23, 2016 6.240 6.240 6.240 0 -0.12(-1.89%)
Nov 22, 2016 6.400 6.400 6.320 6.360 358,207 +0.04(+0.63%)
Nov 21, 2016 6.330 6.370 6.320 6.320 772,782 +0.03(+0.48%)
Nov 18, 2016 6.300 6.350 6.250 6.290 1,143,145 -0.06(-0.94%)
Nov 17, 2016 6.460 6.470 6.300 6.350 589,038 -0.09(-1.40%)
Nov 16, 2016 6.480 6.500 6.410 6.440 312,012 -0.04(-0.62%)
Nov 15, 2016 6.410 6.510 6.410 6.480 594,297 +0.07(+1.09%)
Nov 14, 2016 6.500 6.530 6.330 6.410 1,240,810 -0.23(-3.46%)
Nov 11, 2016 7.020 7.020 6.550 6.640 1,505,330 -0.42(-5.95%)
Nov 10, 2016 7.090 7.150 7.033 7.060 1,031,619 +0.00(+0.00%)
Nov 09, 2016 7.220 7.230 7.040 7.060 691,638 +0.02(+0.28%)
Nov 08, 2016 7.070 7.143 7.000 7.040 997,250 +0.01(+0.14%)
Nov 07, 2016 7.030 7.040 6.920 7.030 1,067,911 -0.04(-0.57%)
Nov 04, 2016 7.070 7.105 7.050 7.070 1,392,405 +0.02(+0.28%)
Nov 03, 2016 6.970 7.070 6.960 7.050 362,173 -0.02(-0.28%)
Nov 02, 2016 7.150 7.200 7.070 7.070 645,013 +0.02(+0.28%)
Nov 01, 2016 6.990 7.090 6.980 7.050 1,122,509 +0.21(+3.07%)
Oct 31, 2016 6.830 6.840 6.790 6.840 178,027 +0.06(+0.88%)
Oct 28, 2016 6.750 6.840 6.736 6.780 454,355 +0.05(+0.74%)
Oct 27, 2016 6.750 6.770 6.730 6.730 390,995 -0.02(-0.30%)
Oct 26, 2016 6.810 6.810 6.750 6.750 268,402 -0.07(-1.03%)
Oct 25, 2016 6.770 6.830 6.766 6.820 912,640 +0.08(+1.19%)
Oct 24, 2016 6.850 6.870 6.721 6.740 335,663 +0.00(+0.00%)
Oct 21, 2016 6.740 6.750 6.690 6.740 297,238 +0.00(+0.00%)
Oct 20, 2016 6.840 6.840 6.720 6.740 1,005,266 -0.07(-1.03%)
Oct 19, 2016 6.820 6.850 6.780 6.810 1,000,312 +0.01(+0.15%)
Oct 18, 2016 6.770 6.830 6.740 6.800 378,499 +0.09(+1.42%)
Oct 17, 2016 6.710 6.740 6.690 6.705 239,664 -0.00(-0.07%)
Oct 14, 2016 6.720 6.760 6.680 6.710 479,770 -0.02(-0.30%)
Oct 13, 2016 6.730 6.750 6.710 6.730 436,590 -0.01(-0.15%)
Oct 12, 2016 6.730 6.769 6.700 6.740 788,340 +0.02(+0.30%)
Oct 11, 2016 6.780 6.810 6.710 6.720 648,847 -0.08(-1.18%)
Oct 10, 2016 6.820 6.850 6.791 6.800 331,683 +0.05(+0.74%)
Oct 07, 2016 6.810 6.840 6.620 6.750 841,523 +0.03(+0.45%)
Oct 06, 2016 6.750 6.769 6.640 6.720 1,202,290 -0.17(-2.47%)
Oct 05, 2016 6.940 6.950 6.780 6.890 1,459,424 -0.03(-0.43%)
Oct 04, 2016 7.190 7.190 6.870 6.920 1,357,987 -0.37(-5.08%)
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.