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

CS X-Links Silver Share (NQ: SLVO )

82.11 +1.41 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Dec 31, 2013 307.60 308.78 308.78 308.78 1,805 -1.42(-0.46%)
Dec 30, 2013 313.40 314.00 310.20 310.20 572 -7.40(-2.33%)
Dec 27, 2013 318.20 319.40 317.60 317.60 2,544 +3.40(+1.08%)
Dec 26, 2013 315.20 317.40 314.20 314.20 1,128 +5.20(+1.68%)
Dec 24, 2013 309.40 309.40 308.62 309.00 187 +0.20(+0.06%)
Dec 23, 2013 309.60 310.40 308.80 308.80 228 +1.00(+0.32%)
Dec 20, 2013 305.80 309.80 305.80 307.80 937 +3.20(+1.05%)
Dec 19, 2013 310.80 310.80 304.60 304.60 2,158 -9.00(-2.87%)
Dec 18, 2013 317.00 319.60 312.80 313.60 1,296 -5.60(-1.75%)
Dec 17, 2013 318.60 321.40 318.20 319.20 805 -1.29(-0.40%)
Dec 16, 2013 322.00 322.60 315.00 320.48 951 +3.49(+1.10%)
Dec 13, 2013 315.20 317.18 314.20 317.00 1,854 +2.80(+0.89%)
Dec 12, 2013 321.00 321.00 312.80 314.20 1,193 -11.60(-3.56%)
Dec 11, 2013 326.80 327.80 324.49 325.80 274 +1.00(+0.31%)
Dec 10, 2013 320.00 326.37 320.00 324.80 336 +6.20(+1.95%)
Dec 09, 2013 317.20 320.40 316.18 318.60 513 +5.60(+1.79%)
Dec 06, 2013 313.00 314.80 312.00 313.00 0 +2.60(+0.84%)
Dec 05, 2013 310.60 315.00 309.40 310.40 0 -6.60(-2.08%)
Dec 04, 2013 308.60 317.87 308.60 317.00 0 +10.62(+3.47%)
Dec 03, 2013 306.40 319.00 304.20 306.38 0 -0.82(-0.27%)
Dec 02, 2013 320.60 320.60 307.20 307.20 0 -13.00(-4.06%)
Nov 29, 2013 318.60 321.95 318.60 320.20 0 +4.60(+1.46%)
Nov 27, 2013 318.40 318.40 314.80 315.60 0 -2.80(-0.88%)
Nov 26, 2013 322.00 322.00 317.68 318.40 0 -2.87(-0.89%)
Nov 25, 2013 316.80 321.80 316.80 321.27 0 +2.47(+0.78%)
Nov 22, 2013 320.20 320.20 318.18 318.80 0 -1.08(-0.34%)
Nov 21, 2013 318.00 320.60 316.42 319.88 0 +1.08(+0.34%)
Nov 20, 2013 326.00 326.00 317.60 318.80 0 -6.40(-1.97%)
Nov 19, 2013 325.40 327.40 325.20 325.20 0 -0.80(-0.25%)
Nov 18, 2013 343.40 343.40 325.69 326.00 0 -10.60(-3.15%)
Nov 15, 2013 335.44 336.80 335.00 336.60 0 -0.20(-0.06%)
Nov 14, 2013 346.80 346.80 334.80 336.79 0 +1.59(+0.47%)
Nov 12, 2013 343.00 343.00 333.60 335.20 0 -9.40(-2.73%)
Nov 11, 2013 351.60 351.60 343.40 344.60 0 -0.20(-0.06%)
Nov 08, 2013 345.00 345.00 343.00 344.80 0 -1.60(-0.46%)
Nov 07, 2013 349.00 349.00 346.40 346.40 0 -3.60(-1.03%)
Nov 06, 2013 351.00 351.60 349.41 350.00 0 +1.60(+0.46%)
Nov 05, 2013 357.20 357.20 347.40 348.40 0 +0.40(+0.11%)
Nov 04, 2013 352.20 352.20 347.60 348.00 0 -3.20(-0.91%)
Nov 01, 2013 351.20 351.44 349.40 351.20 0 +0.20(+0.06%)
Oct 31, 2013 359.80 360.00 350.60 351.00 0 -10.60(-2.93%)
Oct 30, 2013 361.00 366.00 359.40 361.60 0 +2.20(+0.61%)
Oct 29, 2013 359.40 359.80 358.80 359.40 0 +0.20(+0.06%)
Oct 28, 2013 358.00 361.20 358.00 359.20 0 +0.80(+0.22%)
Oct 25, 2013 357.20 360.60 355.60 358.40 0 -2.78(-0.77%)
Oct 24, 2013 360.40 362.60 360.40 361.18 0 +2.56(+0.71%)
Oct 23, 2013 359.00 360.40 358.56 358.62 0 -0.58(-0.16%)
Oct 22, 2013 356.20 361.20 356.20 359.20 0 +5.00(+1.41%)
Oct 21, 2013 347.20 354.40 347.20 354.20 0 +5.40(+1.55%)
Oct 18, 2013 348.40 349.79 348.22 348.80 789 -1.20(-0.34%)
Oct 17, 2013 348.80 352.80 348.80 350.00 0 +6.40(+1.86%)
Oct 16, 2013 342.60 344.76 341.60 343.60 0 -0.40(-0.12%)
Oct 15, 2013 345.60 345.60 340.92 344.00 0 +0.80(+0.23%)
Oct 14, 2013 345.20 346.40 343.20 343.20 0 -0.20(-0.06%)
Oct 11, 2013 341.20 343.40 340.83 343.40 0 -4.20(-1.21%)
Oct 10, 2013 350.80 351.20 347.60 347.60 0 -3.40(-0.97%)
Oct 09, 2013 353.20 353.20 347.40 351.00 0 -6.60(-1.85%)
Oct 08, 2013 359.00 359.00 357.60 357.60 0 +1.18(+0.33%)
Oct 07, 2013 351.20 359.59 351.20 356.42 0 +9.02(+2.60%)
Oct 04, 2013 346.40 347.60 346.40 347.40 0 -0.20(-0.06%)
Oct 03, 2013 347.20 347.80 347.20 347.60 0 -1.20(-0.34%)
Oct 02, 2013 342.00 351.00 342.00 348.80 0 +8.40(+2.47%)
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.