Breaking News Bar

Business News and Information

CS X-Links Silver Share (NQ: SLVO )

5.100 USD -0.040 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 5.050 5.120 5.040 5.100 822,770 -0.04(-0.87%)
Sep 23, 2021 5.170 5.170 5.130 5.145 505,512 -0.03(-0.48%)
Sep 22, 2021 5.160 5.260 5.150 5.170 451,264 +0.05(+0.98%)
Sep 21, 2021 5.130 5.180 5.100 5.120 1,132,200 +0.04(+0.79%)
Sep 20, 2021 5.110 5.150 5.070 5.080 909,120 -0.05(-0.97%)
Sep 17, 2021 5.230 5.230 5.110 5.130 1,273,453 -0.12(-2.29%)
Sep 16, 2021 5.310 5.310 5.180 5.250 1,100,659 -0.17(-3.23%)
Sep 15, 2021 5.430 5.450 5.410 5.425 361,917 -0.04(-0.64%)
Sep 14, 2021 5.440 5.460 5.390 5.460 436,327 +0.04(+0.74%)
Sep 13, 2021 5.370 5.440 5.350 5.420 683,474 -0.01(-0.18%)
Sep 10, 2021 5.490 5.510 5.420 5.430 563,382 -0.07(-1.27%)
Sep 09, 2021 5.490 5.520 5.469 5.500 570,652 +0.04(+0.73%)
Sep 08, 2021 5.550 5.555 5.460 5.460 681,886 -0.10(-1.80%)
Sep 07, 2021 5.580 5.610 5.520 5.560 444,167 -0.07(-1.24%)
Sep 03, 2021 5.510 5.645 5.510 5.630 482,155 +0.18(+3.30%)
Sep 02, 2021 5.490 5.490 5.440 5.450 286,938 -0.06(-1.09%)
Sep 01, 2021 5.470 5.530 5.470 5.510 407,580 +0.06(+1.10%)
Aug 31, 2021 5.470 5.500 5.440 5.450 287,883 -0.02(-0.46%)
Aug 30, 2021 5.470 5.490 5.450 5.475 441,726 -0.01(-0.09%)
Aug 27, 2021 5.360 5.490 5.330 5.480 564,421 +0.11(+2.05%)
Aug 26, 2021 5.400 5.410 5.350 5.370 398,627 -0.06(-1.10%)
Aug 25, 2021 5.440 5.450 5.375 5.430 387,637 -0.01(-0.18%)
Aug 24, 2021 5.410 5.450 5.400 5.440 354,236 +0.06(+1.12%)
Aug 23, 2021 5.340 5.390 5.331 5.380 553,605 +0.12(+2.28%)
Aug 20, 2021 5.260 5.290 5.210 5.260 769,020 -0.02(-0.38%)
Aug 19, 2021 5.340 5.340 5.260 5.280 998,104 -0.11(-2.04%)
Aug 18, 2021 5.430 5.430 5.360 5.390 728,560 -0.02(-0.37%)
Aug 17, 2021 5.470 5.480 5.410 5.410 449,387 -0.06(-1.10%)
Aug 16, 2021 5.450 5.480 5.420 5.470 563,581 +0.03(+0.55%)
Aug 13, 2021 5.380 5.470 5.370 5.440 795,041 +0.10(+1.87%)
Aug 12, 2021 5.380 5.380 5.300 5.340 800,889 -0.07(-1.29%)
Aug 11, 2021 5.370 5.420 5.370 5.410 839,948 +0.05(+0.93%)
Aug 10, 2021 5.380 5.380 5.330 5.360 1,085,129 -0.03(-0.56%)
Aug 09, 2021 5.470 5.490 5.335 5.390 2,757,972 -0.19(-3.41%)
Aug 06, 2021 5.650 5.650 5.555 5.580 2,152,075 -0.20(-3.46%)
Aug 05, 2021 5.850 5.850 5.760 5.780 719,917 -0.07(-1.20%)
Aug 04, 2021 5.910 5.950 5.820 5.850 1,392,177 -0.02(-0.34%)
Aug 03, 2021 5.880 5.880 5.850 5.870 548,802 +0.02(+0.34%)
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