Breaking News Bar

Business News and Information

CS X-Links Silver Share (NQ: SLVO )

5.780 USD -0.050 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 5.810 5.810 5.740 5.780 851,214 -0.05(-0.86%)
Jul 22, 2021 5.790 5.830 5.740 5.830 808,599 +0.02(+0.34%)
Jul 21, 2021 5.780 5.840 5.760 5.810 986,059 +0.07(+1.22%)
Jul 20, 2021 5.770 5.780 5.695 5.740 1,893,740 -0.13(-2.21%)
Jul 19, 2021 5.920 5.960 5.840 5.870 2,704,383 -0.10(-1.68%)
Jul 16, 2021 6.080 6.090 5.970 5.970 2,320,425 -0.15(-2.45%)
Jul 15, 2021 6.100 6.130 6.090 6.120 962,984 +0.01(+0.16%)
Jul 14, 2021 6.120 6.150 6.060 6.110 1,220,155 +0.05(+0.83%)
Jul 13, 2021 6.090 6.105 6.040 6.060 1,858,044 -0.04(-0.66%)
Jul 12, 2021 6.090 6.110 6.040 6.100 1,027,984 +0.02(+0.33%)
Jul 09, 2021 6.060 6.100 6.040 6.080 655,230 +0.05(+0.83%)
Jul 08, 2021 6.070 6.080 6.000 6.030 964,668 -0.05(-0.82%)
Jul 07, 2021 6.120 6.120 6.030 6.080 850,180 +0.00(+0.00%)
Jul 06, 2021 6.180 6.190 6.050 6.080 1,282,915 -0.06(-0.98%)
Jul 02, 2021 6.100 6.150 6.100 6.140 894,003 +0.09(+1.49%)
Jul 01, 2021 6.110 6.110 6.030 6.050 811,375 -0.03(-0.49%)
Jun 30, 2021 6.020 6.080 6.010 6.080 703,120 +0.09(+1.50%)
Jun 29, 2021 5.990 6.020 5.970 5.990 1,309,087 -0.08(-1.40%)
Jun 28, 2021 6.090 6.100 6.060 6.075 819,399 +0.02(+0.33%)
Jun 25, 2021 6.080 6.080 6.040 6.055 392,438 +0.04(+0.67%)
Jun 24, 2021 6.050 6.070 6.010 6.015 567,643 +0.00(+0.08%)
Jun 23, 2021 6.030 6.095 5.990 6.010 946,530 +0.03(+0.50%)
Jun 22, 2021 6.010 6.025 5.970 5.980 1,240,188 -0.07(-1.16%)
Jun 21, 2021 6.030 6.080 6.000 6.050 1,911,672 -0.11(-1.79%)
Jun 18, 2021 6.160 6.210 6.110 6.160 2,562,808 +0.02(+0.33%)
Jun 17, 2021 6.280 6.300 6.110 6.140 4,134,526 -0.27(-4.21%)
Jun 16, 2021 6.510 6.510 6.400 6.410 1,509,120 -0.07(-1.08%)
Jun 15, 2021 6.490 6.500 6.430 6.480 1,606,013 -0.03(-0.46%)
Jun 14, 2021 6.460 6.535 6.440 6.510 2,184,176 +0.00(+0.00%)
Jun 11, 2021 6.540 6.560 6.500 6.510 1,378,238 -0.01(-0.15%)
Jun 10, 2021 6.500 6.530 6.470 6.520 1,554,709 +0.03(+0.46%)
Jun 09, 2021 6.500 6.525 6.475 6.490 1,304,633 +0.03(+0.46%)
Jun 08, 2021 6.500 6.500 6.424 6.460 2,059,041 -0.05(-0.77%)
Jun 07, 2021 6.470 6.515 6.460 6.510 1,142,303 +0.04(+0.62%)
Jun 04, 2021 6.450 6.470 6.420 6.470 514,859 +0.07(+1.09%)
Jun 03, 2021 6.440 6.440 6.310 6.400 1,442,787 -0.12(-1.84%)
Jun 02, 2021 6.480 6.520 6.480 6.520 411,093 +0.06(+1.01%)
Jun 01, 2021 6.500 6.530 6.455 6.455 1,048,948 +0.00(+0.08%)
May 28, 2021 6.410 6.460 6.410 6.450 410,146 +0.01(+0.16%)
May 27, 2021 6.390 6.450 6.390 6.440 508,427 +0.03(+0.47%)
May 26, 2021 6.440 6.450 6.390 6.410 582,811 -0.03(-0.47%)
May 25, 2021 6.390 6.450 6.380 6.440 553,915 +0.02(+0.31%)
May 24, 2021 6.390 6.420 6.380 6.420 378,765 +0.07(+1.10%)
May 21, 2021 6.400 6.420 6.290 6.350 968,755 -0.05(-0.78%)
May 20, 2021 6.390 6.420 6.370 6.400 580,621 +0.02(+0.31%)
May 19, 2021 6.380 6.430 6.330 6.380 978,914 -0.16(-2.45%)
May 18, 2021 6.590 6.590 6.534 6.540 884,744 -0.03(-0.46%)
May 17, 2021 6.500 6.570 6.490 6.570 1,227,981 +0.09(+1.39%)
May 14, 2021 6.470 6.480 6.430 6.480 804,119 +0.05(+0.78%)
May 13, 2021 6.410 6.430 6.390 6.430 609,129 +0.01(+0.16%)
May 12, 2021 6.460 6.470 6.400 6.420 819,208 -0.04(-0.62%)
May 11, 2021 6.440 6.460 6.430 6.460 654,074 +0.01(+0.16%)
May 10, 2021 6.450 6.460 6.430 6.450 657,849 +0.01(+0.16%)
May 07, 2021 6.420 6.450 6.405 6.440 655,457 +0.02(+0.31%)
May 06, 2021 6.380 6.420 6.370 6.420 749,664 +0.07(+1.10%)
May 05, 2021 6.360 6.360 6.310 6.350 905,039 +0.02(+0.32%)
May 04, 2021 6.400 6.400 6.280 6.330 669,703 -0.06(-0.94%)
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.
 
bottom clear