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 )

9.300 +0.090 (+0.98%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 8, 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, 2020 6.520 6.640 6.515 6.610 3,047,051 +0.07(+1.07%)
Jun 29, 2020 6.510 6.540 6.460 6.540 1,146,049 +0.03(+0.46%)
Jun 26, 2020 6.470 6.530 6.370 6.510 1,227,800 +0.05(+0.77%)
Jun 25, 2020 6.360 6.500 6.360 6.460 1,301,975 +0.07(+1.10%)
Jun 24, 2020 6.430 6.500 6.340 6.390 1,755,556 -0.15(-2.29%)
Jun 23, 2020 6.500 6.560 6.490 6.540 1,202,637 +0.07(+1.08%)
Jun 22, 2020 6.540 6.550 6.430 6.470 1,412,375 +0.06(+0.94%)
Jun 19, 2020 6.450 6.450 6.370 6.410 1,726,400 +0.07(+1.10%)
Jun 18, 2020 6.380 6.380 6.330 6.340 577,861 -0.07(-1.09%)
Jun 17, 2020 6.350 6.435 6.350 6.410 680,524 +0.04(+0.63%)
Jun 16, 2020 6.360 6.408 6.340 6.370 758,198 +0.04(+0.63%)
Jun 15, 2020 6.240 6.370 6.160 6.330 1,492,911 -0.03(-0.47%)
Jun 12, 2020 6.470 6.480 6.290 6.360 1,209,800 -0.02(-0.31%)
Jun 11, 2020 6.520 6.560 6.310 6.380 1,714,555 -0.18(-2.74%)
Jun 10, 2020 6.500 6.600 6.378 6.560 2,284,641 +0.14(+2.18%)
Jun 09, 2020 6.440 6.470 6.400 6.420 1,199,033 -0.03(-0.47%)
Jun 08, 2020 6.350 6.450 6.300 6.450 935,812 +0.17(+2.71%)
Jun 05, 2020 6.370 6.400 6.220 6.280 2,359,600 -0.17(-2.64%)
Jun 04, 2020 6.460 6.490 6.360 6.450 830,813 +0.04(+0.62%)
Jun 03, 2020 6.460 6.480 6.320 6.410 1,894,390 -0.14(-2.14%)
Jun 02, 2020 6.660 6.660 6.460 6.550 1,836,964 -0.07(-1.06%)
Jun 01, 2020 6.600 6.640 6.600 6.620 2,781,008 +0.12(+1.85%)
May 29, 2020 6.480 6.510 6.450 6.500 2,419,100 +0.15(+2.36%)
May 28, 2020 6.390 6.400 6.330 6.350 947,539 +0.04(+0.63%)
May 27, 2020 6.230 6.340 6.150 6.310 1,704,620 +0.05(+0.80%)
May 26, 2020 6.370 6.420 6.230 6.260 2,219,237 -0.01(-0.16%)
May 22, 2020 6.300 6.326 6.250 6.270 2,023,400 -0.02(-0.32%)
May 21, 2020 6.390 6.390 6.163 6.290 2,370,761 -0.13(-2.02%)
May 20, 2020 6.400 6.450 6.390 6.420 3,325,570 +0.05(+0.78%)
May 19, 2020 6.380 6.410 6.300 6.370 3,366,661 +0.15(+2.41%)
May 18, 2020 6.350 6.350 6.220 6.220 4,758,411 +0.11(+1.80%)
May 15, 2020 6.040 6.130 5.963 6.110 5,285,100 +0.31(+5.34%)
May 14, 2020 5.750 5.820 5.730 5.800 3,808,065 +0.08(+1.40%)
May 13, 2020 5.750 5.770 5.684 5.720 2,070,358 +0.00(+0.00%)
May 12, 2020 5.750 5.790 5.720 5.720 1,485,868 -0.01(-0.17%)
May 11, 2020 5.750 5.750 5.670 5.730 1,972,263 +0.01(+0.17%)
May 08, 2020 5.680 5.750 5.660 5.720 2,201,700 +0.10(+1.78%)
May 07, 2020 5.600 5.660 5.550 5.620 3,801,704 +0.07(+1.26%)
May 06, 2020 5.580 5.580 5.515 5.550 1,358,275 +0.03(+0.54%)
May 05, 2020 5.560 5.640 5.510 5.520 3,033,344 -0.02(-0.36%)
May 04, 2020 5.600 5.610 5.525 5.540 2,100,017 -0.02(-0.36%)
May 01, 2020 5.570 5.640 5.510 5.560 3,718,300 -0.02(-0.36%)
Apr 30, 2020 5.610 5.655 5.520 5.580 2,109,535 -0.07(-1.24%)
Apr 29, 2020 5.730 5.730 5.620 5.650 2,665,181 -0.02(-0.35%)
Apr 28, 2020 5.670 5.670 5.580 5.670 2,478,296 +0.03(+0.53%)
Apr 27, 2020 5.670 5.690 5.580 5.640 2,126,184 +0.01(+0.18%)
Apr 24, 2020 5.650 5.670 5.560 5.630 2,311,400 +0.03(+0.54%)
Apr 23, 2020 5.650 5.670 5.560 5.600 3,441,646 +0.03(+0.54%)
Apr 22, 2020 5.580 5.610 5.540 5.570 4,113,136 +0.02(+0.36%)
Apr 21, 2020 5.490 5.580 5.380 5.550 3,110,532 -0.08(-1.42%)
Apr 20, 2020 5.700 5.750 5.620 5.630 2,303,767 -0.04(-0.71%)
Apr 17, 2020 5.680 5.720 5.610 5.670 1,591,700 -0.06(-1.05%)
Apr 16, 2020 5.770 5.790 5.660 5.730 1,887,641 -0.07(-1.21%)
Apr 15, 2020 5.740 5.800 5.700 5.800 1,419,231 -0.01(-0.17%)
Apr 14, 2020 5.900 5.900 5.740 5.810 4,194,831 +0.07(+1.22%)
Apr 13, 2020 5.700 5.780 5.640 5.740 3,212,763 +0.10(+1.77%)
Apr 09, 2020 5.670 5.800 5.580 5.640 4,073,300 +0.02(+0.36%)
Apr 08, 2020 5.700 5.700 5.590 5.620 1,723,348 +0.02(+0.36%)
Apr 07, 2020 5.720 5.720 5.510 5.600 2,071,460 +0.02(+0.36%)
Apr 06, 2020 5.500 5.590 5.450 5.580 3,658,384 +0.16(+2.95%)
Apr 03, 2020 5.370 5.435 5.350 5.420 1,715,700 +0.07(+1.31%)
Apr 02, 2020 5.350 5.390 5.315 5.350 2,760,230 +0.15(+2.88%)
Apr 01, 2020 5.210 5.240 5.150 5.200 1,823,301 -0.03(-0.57%)
Mar 31, 2020 5.340 5.360 5.210 5.230 3,104,270 -0.15(-2.79%)
Mar 30, 2020 5.180 5.395 5.170 5.380 2,834,405 +0.07(+1.32%)
Mar 27, 2020 5.370 5.420 5.300 5.310 2,938,600 -0.07(-1.30%)
Mar 26, 2020 5.400 5.440 5.340 5.380 2,350,606 +0.05(+0.94%)
Mar 25, 2020 5.370 5.410 5.250 5.330 3,061,148 +0.07(+1.33%)
Mar 24, 2020 5.300 5.390 5.130 5.260 5,746,436 +0.36(+7.35%)
Mar 23, 2020 4.950 5.020 4.860 4.900 6,368,641 +0.13(+2.73%)
Mar 20, 2020 4.750 4.830 4.691 4.770 3,637,900 +0.21(+4.61%)
Mar 19, 2020 4.750 4.750 4.450 4.560 3,475,195 -0.06(-1.30%)
Mar 18, 2020 4.620 4.720 4.340 4.620 3,975,297 -0.07(-1.49%)
Mar 17, 2020 4.550 4.890 4.530 4.690 4,844,635 +0.04(+0.86%)
Mar 16, 2020 4.510 5.290 4.440 4.650 5,384,465 -0.51(-9.88%)
Mar 13, 2020 5.350 5.360 5.000 5.160 2,837,700 -0.11(-2.09%)
Mar 12, 2020 5.570 5.570 5.190 5.270 4,780,114 -0.55(-9.45%)
Mar 11, 2020 5.990 6.010 5.780 5.820 1,260,041 -0.13(-2.18%)
Mar 10, 2020 6.140 6.140 5.940 5.950 1,215,866 -0.13(-2.14%)
Mar 09, 2020 6.070 6.150 6.020 6.080 1,831,694 -0.20(-3.18%)
Mar 06, 2020 6.350 6.350 6.160 6.280 1,464,000 -0.06(-0.95%)
Mar 05, 2020 6.220 6.340 6.220 6.340 1,039,689 +0.13(+2.09%)
Mar 04, 2020 6.140 6.220 6.110 6.210 667,638 +0.07(+1.14%)
Mar 03, 2020 6.130 6.270 6.090 6.140 2,314,649 +0.08(+1.32%)
Mar 02, 2020 6.050 6.110 6.010 6.060 771,278 +0.07(+1.17%)
Feb 28, 2020 6.200 6.200 5.910 5.990 3,165,600 -0.42(-6.55%)
Feb 27, 2020 6.610 6.610 6.410 6.410 1,587,902 -0.12(-1.84%)
Feb 26, 2020 6.530 6.570 6.480 6.530 886,982 -0.02(-0.31%)
Feb 25, 2020 6.740 6.760 6.540 6.550 1,275,317 -0.27(-3.89%)
Feb 24, 2020 6.900 6.910 6.765 6.815 2,321,915 +0.05(+0.66%)
Feb 21, 2020 6.800 6.830 6.760 6.770 928,500 +0.07(+1.04%)
Feb 20, 2020 6.700 6.750 6.670 6.700 921,088 -0.04(-0.59%)
Feb 19, 2020 6.650 6.750 6.640 6.740 944,303 +0.11(+1.66%)
Feb 18, 2020 6.620 6.650 6.590 6.630 2,054,866 +0.10(+1.53%)
Feb 14, 2020 6.510 6.540 6.510 6.530 416,800 +0.06(+0.93%)
Feb 13, 2020 6.490 6.510 6.460 6.470 456,093 +0.04(+0.62%)
Feb 12, 2020 6.510 6.520 6.420 6.430 293,626 -0.05(-0.77%)
Feb 11, 2020 6.500 6.510 6.440 6.480 390,150 -0.03(-0.46%)
Feb 10, 2020 6.570 6.570 6.500 6.510 367,813 -0.01(-0.15%)
Feb 07, 2020 6.540 6.540 6.465 6.520 686,700 +0.00(+0.00%)
Feb 06, 2020 6.540 6.570 6.495 6.520 942,898 +0.05(+0.77%)
Feb 05, 2020 6.470 6.490 6.460 6.470 248,068 +0.01(+0.15%)
Feb 04, 2020 6.520 6.520 6.430 6.460 807,879 -0.03(-0.46%)
Feb 03, 2020 6.550 6.620 6.480 6.490 455,140 -0.13(-1.96%)
Jan 31, 2020 6.590 6.660 6.580 6.620 1,204,200 +0.04(+0.61%)
Jan 30, 2020 6.550 6.640 6.520 6.580 1,247,648 +0.10(+1.54%)
Jan 29, 2020 6.470 6.490 6.410 6.480 497,625 +0.03(+0.47%)
Jan 28, 2020 6.560 6.600 6.430 6.450 1,051,642 -0.21(-3.15%)
Jan 27, 2020 6.750 6.750 6.610 6.660 905,990 +0.03(+0.45%)
Jan 24, 2020 6.580 6.680 6.580 6.630 1,729,600 +0.06(+0.91%)
Jan 23, 2020 6.550 6.590 6.510 6.570 665,407 +0.01(+0.15%)
Jan 22, 2020 6.570 6.590 6.550 6.560 398,495 +0.01(+0.15%)
Jan 21, 2020 6.550 6.580 6.460 6.550 2,083,273 -0.08(-1.21%)
Jan 17, 2020 6.600 6.650 6.570 6.630 416,300 +0.05(+0.76%)
Jan 16, 2020 6.600 6.610 6.560 6.580 470,307 -0.02(-0.30%)
Jan 15, 2020 6.600 6.610 6.540 6.600 587,309 +0.07(+1.07%)
Jan 14, 2020 6.510 6.540 6.490 6.530 539,262 -0.04(-0.61%)
Jan 13, 2020 6.630 6.630 6.550 6.570 642,909 -0.06(-0.90%)
Jan 10, 2020 6.580 6.656 6.575 6.630 494,500 +0.08(+1.22%)
Jan 09, 2020 6.510 6.560 6.500 6.550 841,257 -0.08(-1.21%)
Jan 08, 2020 6.760 6.760 6.610 6.630 1,233,432 -0.13(-1.92%)
Jan 07, 2020 6.700 6.770 6.650 6.760 616,475 +0.11(+1.65%)
Jan 06, 2020 6.740 6.760 6.620 6.650 884,494 +0.04(+0.61%)
Jan 03, 2020 6.680 6.690 6.610 6.610 509,900 +0.01(+0.15%)
Jan 02, 2020 6.560 6.640 6.560 6.600 497,817 +0.06(+0.92%)
Dec 31, 2019 6.600 6.630 6.540 6.540 555,500 -0.05(-0.76%)
Dec 30, 2019 6.540 6.610 6.540 6.590 746,681 +0.08(+1.23%)
Dec 27, 2019 6.560 6.605 6.510 6.510 737,300 -0.05(-0.76%)
Dec 26, 2019 6.550 6.630 6.490 6.560 657,654 +0.06(+0.92%)
Dec 24, 2019 6.470 6.500 6.440 6.500 429,800 +0.13(+2.04%)
Dec 23, 2019 6.330 6.415 6.310 6.370 1,092,121 +0.09(+1.43%)
Dec 20, 2019 6.280 6.320 6.260 6.280 311,400 +0.04(+0.64%)
Dec 19, 2019 6.190 6.280 6.190 6.240 308,532 +0.02(+0.32%)
Dec 18, 2019 6.180 6.240 6.180 6.220 458,533 +0.01(+0.16%)
Dec 17, 2019 6.210 6.237 6.190 6.210 339,275 -0.01(-0.16%)
Dec 16, 2019 6.200 6.250 6.200 6.220 494,001 +0.03(+0.48%)
Dec 13, 2019 6.160 6.230 6.160 6.190 446,800 +0.00(+0.00%)
Dec 12, 2019 6.270 6.270 6.140 6.190 508,666 +0.00(+0.00%)
Dec 11, 2019 6.140 6.200 6.103 6.190 504,930 +0.08(+1.31%)
Dec 10, 2019 6.110 6.130 6.093 6.110 191,094 +0.03(+0.49%)
Dec 09, 2019 6.080 6.110 6.080 6.080 409,947 +0.00(+0.00%)
Dec 06, 2019 6.200 6.200 6.070 6.080 623,500 -0.14(-2.25%)
Dec 05, 2019 6.200 6.230 6.180 6.220 316,464 +0.05(+0.81%)
Dec 04, 2019 6.230 6.240 6.160 6.170 515,444 -0.12(-1.91%)
Dec 03, 2019 6.250 6.310 6.250 6.290 477,405 +0.10(+1.62%)
Dec 02, 2019 6.200 6.220 6.180 6.190 438,868 -0.05(-0.80%)
Nov 29, 2019 6.220 6.250 6.180 6.240 208,900 +0.03(+0.48%)
Nov 27, 2019 6.220 6.220 6.190 6.210 239,200 -0.04(-0.64%)
Nov 26, 2019 6.180 6.260 6.160 6.250 339,790 +0.08(+1.30%)
Nov 25, 2019 6.200 6.230 6.170 6.170 294,950 -0.07(-1.12%)
Nov 22, 2019 6.250 6.280 6.220 6.240 317,100 -0.02(-0.32%)
Nov 21, 2019 6.290 6.300 6.240 6.260 251,868 -0.03(-0.48%)
Nov 20, 2019 6.270 6.310 6.230 6.290 327,454 +0.01(+0.16%)
Nov 19, 2019 6.220 6.300 6.220 6.280 375,021 +0.03(+0.48%)
Nov 18, 2019 6.210 6.260 6.210 6.250 348,291 +0.05(+0.81%)
Nov 15, 2019 6.210 6.240 6.200 6.200 405,200 -0.04(-0.64%)
Nov 14, 2019 6.240 6.260 6.200 6.240 599,292 +0.01(+0.16%)
Nov 13, 2019 6.240 6.240 6.180 6.230 560,622 +0.07(+1.14%)
Nov 12, 2019 6.130 6.180 6.090 6.160 493,280 +0.00(+0.00%)
Nov 11, 2019 6.170 6.200 6.090 6.160 618,005 -0.01(-0.16%)
Nov 08, 2019 6.200 6.230 6.160 6.170 760,100 -0.09(-1.44%)
Nov 07, 2019 6.400 6.430 6.200 6.260 2,078,717 -0.16(-2.49%)
Nov 06, 2019 6.450 6.470 6.410 6.420 2,352,925 -0.04(-0.62%)
Nov 05, 2019 6.590 6.590 6.420 6.460 1,068,109 -0.16(-2.42%)
Nov 04, 2019 6.700 6.700 6.590 6.620 362,604 -0.01(-0.15%)
Nov 01, 2019 6.610 6.650 6.580 6.630 398,900 -0.01(-0.15%)
Oct 31, 2019 6.610 6.670 6.595 6.640 900,656 +0.09(+1.37%)
Oct 30, 2019 6.500 6.564 6.470 6.550 1,295,187 +0.05(+0.77%)
Oct 29, 2019 6.510 6.520 6.450 6.500 393,239 +0.00(+0.00%)
Oct 28, 2019 6.620 6.620 6.500 6.500 571,914 -0.10(-1.52%)
Oct 25, 2019 6.730 6.730 6.520 6.600 1,767,900 +0.06(+0.92%)
Oct 24, 2019 6.500 6.560 6.500 6.540 537,676 +0.09(+1.40%)
Oct 23, 2019 6.440 6.470 6.435 6.450 568,083 +0.03(+0.47%)
Oct 22, 2019 6.400 6.440 6.400 6.420 452,832 +0.01(+0.16%)
Oct 21, 2019 6.520 6.530 6.400 6.410 599,538 -0.02(-0.31%)
Oct 18, 2019 6.420 6.450 6.400 6.430 120,500 -0.00(-0.08%)
Oct 17, 2019 6.440 6.480 6.420 6.435 639,155 +0.06(+1.02%)
Oct 16, 2019 6.360 6.400 6.340 6.370 476,954 -0.00(-0.08%)
Oct 15, 2019 6.430 6.440 6.344 6.375 428,641 -0.09(-1.47%)
Oct 14, 2019 6.420 6.489 6.420 6.470 180,683 +0.05(+0.78%)
Oct 11, 2019 6.410 6.430 6.360 6.420 725,500 -0.01(-0.16%)
Oct 10, 2019 6.460 6.500 6.390 6.430 441,105 -0.08(-1.23%)
Oct 09, 2019 6.520 6.540 6.480 6.510 402,937 +0.01(+0.15%)
Oct 08, 2019 6.500 6.525 6.455 6.500 680,224 +0.11(+1.72%)
Oct 07, 2019 6.480 6.480 6.370 6.390 403,756 -0.04(-0.62%)
Oct 04, 2019 6.470 6.470 6.360 6.430 654,200 -0.01(-0.16%)
Oct 03, 2019 6.400 6.525 6.390 6.440 728,546 +0.02(+0.31%)
Oct 02, 2019 6.440 6.460 6.390 6.420 1,705,491 +0.09(+1.42%)
Oct 01, 2019 6.230 6.350 6.230 6.330 611,193 +0.09(+1.44%)
Sep 30, 2019 6.380 6.380 6.210 6.240 1,028,004 -0.19(-2.95%)
Sep 27, 2019 6.410 6.476 6.370 6.430 689,700 -0.13(-1.98%)
Sep 26, 2019 6.580 6.625 6.530 6.560 467,597 +0.00(+0.00%)
Sep 25, 2019 6.790 6.810 6.550 6.560 1,518,420 -0.25(-3.67%)
Sep 24, 2019 6.710 6.840 6.645 6.810 1,557,165 +0.04(+0.59%)
Sep 23, 2019 6.710 6.800 6.710 6.770 1,980,874 +0.20(+3.04%)
Sep 20, 2019 6.510 6.590 6.500 6.570 312,000 +0.06(+0.92%)
Sep 19, 2019 6.570 6.570 6.480 6.510 442,609 +0.01(+0.15%)
Sep 18, 2019 6.600 6.600 6.400 6.500 819,074 -0.11(-1.66%)
Sep 17, 2019 6.520 6.620 6.500 6.610 1,137,955 +0.08(+1.23%)
Sep 16, 2019 6.590 6.590 6.470 6.530 1,314,188 +0.14(+2.19%)
Sep 13, 2019 6.610 6.640 6.360 6.390 1,756,300 -0.24(-3.62%)
Sep 12, 2019 6.770 6.836 6.600 6.630 991,170 -0.02(-0.30%)
Sep 11, 2019 6.630 6.670 6.592 6.650 646,039 +0.04(+0.61%)
Sep 10, 2019 6.610 6.680 6.600 6.610 947,658 +0.03(+0.46%)
Sep 09, 2019 6.630 6.660 6.570 6.580 1,145,473 -0.03(-0.45%)
Sep 06, 2019 6.830 6.910 6.610 6.610 1,665,300 -0.20(-2.94%)
Sep 05, 2019 7.110 7.120 6.760 6.810 1,711,272 -0.38(-5.29%)
Sep 04, 2019 7.080 7.190 7.080 7.190 1,173,602 +0.20(+2.86%)
Sep 03, 2019 6.900 7.030 6.890 6.990 3,924,984 +0.19(+2.79%)
Aug 30, 2019 6.770 6.830 6.710 6.800 1,492,300 +0.08(+1.19%)
Aug 29, 2019 6.850 6.865 6.654 6.720 1,470,712 +0.00(+0.00%)
Aug 28, 2019 6.710 6.770 6.670 6.720 1,313,287 +0.06(+0.90%)
Aug 27, 2019 6.600 6.690 6.600 6.660 2,829,205 +0.16(+2.46%)
Aug 26, 2019 6.480 6.540 6.470 6.500 927,451 +0.09(+1.40%)
Aug 23, 2019 6.330 6.445 6.320 6.410 1,589,100 +0.11(+1.75%)
Aug 22, 2019 6.350 6.360 6.300 6.300 475,305 -0.07(-1.10%)
Aug 21, 2019 6.330 6.390 6.280 6.370 559,661 +0.02(+0.31%)
Aug 20, 2019 6.300 6.350 6.300 6.350 993,577 +0.08(+1.28%)
Aug 19, 2019 6.330 6.330 6.260 6.270 682,260 -0.10(-1.57%)
Aug 16, 2019 6.400 6.400 6.340 6.370 683,500 -0.03(-0.47%)
Aug 15, 2019 6.380 6.410 6.355 6.400 585,081 +0.02(+0.31%)
Aug 14, 2019 6.340 6.426 6.315 6.380 1,269,775 +0.07(+1.11%)
Aug 13, 2019 6.400 6.400 6.160 6.310 1,102,228 -0.02(-0.32%)
Aug 12, 2019 6.290 6.360 6.270 6.330 781,907 +0.06(+0.96%)
Aug 09, 2019 6.250 6.300 6.225 6.270 533,500 +0.01(+0.16%)
Aug 08, 2019 6.190 6.290 6.170 6.260 589,914 +0.02(+0.32%)
Aug 07, 2019 6.220 6.320 6.220 6.240 2,394,264 +0.11(+1.79%)
Aug 06, 2019 6.150 6.160 6.090 6.130 574,473 +0.05(+0.82%)
Aug 05, 2019 6.260 6.260 6.030 6.080 1,787,718 +0.00(+0.00%)
Aug 02, 2019 6.020 6.110 6.000 6.080 493,500 -0.02(-0.33%)
Aug 01, 2019 5.960 6.110 5.960 6.100 766,520 +0.02(+0.33%)
Jul 31, 2019 6.130 6.170 6.060 6.080 1,063,789 -0.10(-1.62%)
Jul 30, 2019 6.190 6.190 6.110 6.180 1,272,586 +0.05(+0.82%)
Jul 29, 2019 6.080 6.130 6.060 6.130 426,312 +0.08(+1.32%)
Jul 26, 2019 6.120 6.120 6.040 6.050 703,200 -0.02(-0.33%)
Jul 25, 2019 6.100 6.110 6.040 6.070 405,652 -0.04(-0.65%)
Jul 24, 2019 6.120 6.140 6.103 6.110 664,307 +0.08(+1.33%)
Jul 23, 2019 6.100 6.120 6.030 6.030 726,767 -0.04(-0.66%)
Jul 22, 2019 6.060 6.090 6.040 6.070 1,140,437 +0.10(+1.68%)
Jul 19, 2019 6.050 6.130 5.940 5.970 810,000 -0.03(-0.50%)
Jul 18, 2019 5.980 6.075 5.960 6.000 2,212,920 +0.07(+1.18%)
Jul 17, 2019 5.850 5.930 5.820 5.930 1,143,262 +0.18(+3.13%)
Jul 16, 2019 5.740 5.810 5.730 5.750 866,457 +0.05(+0.88%)
Jul 15, 2019 5.670 5.715 5.660 5.700 353,311 +0.05(+0.88%)
Jul 12, 2019 5.640 5.670 5.620 5.650 363,600 +0.01(+0.09%)
Jul 11, 2019 5.680 5.680 5.620 5.645 294,748 -0.03(-0.44%)
Jul 10, 2019 5.650 5.680 5.640 5.670 531,929 +0.04(+0.71%)
Jul 09, 2019 5.600 5.650 5.580 5.630 310,765 +0.03(+0.54%)
Jul 08, 2019 5.600 5.630 5.595 5.600 411,306 +0.01(+0.18%)
Jul 05, 2019 5.690 5.700 5.570 5.590 589,300 -0.08(-1.41%)
Jul 03, 2019 5.620 5.720 5.610 5.670 275,900 -0.02(-0.35%)
Jul 02, 2019 5.610 5.710 5.610 5.690 471,613 +0.06(+1.07%)
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.