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 )

81.99 -0.58 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2014 230.40 224.60 224.60 224.60 1,390 -7.00(-3.02%)
Dec 30, 2014 229.20 234.13 229.20 231.60 1,463 +6.00(+2.66%)
Dec 29, 2014 231.20 231.20 225.20 225.60 628 -3.80(-1.66%)
Dec 26, 2014 229.40 230.73 229.00 229.40 820 +4.40(+1.96%)
Dec 24, 2014 224.00 225.00 225.00 225.00 215 +1.00(+0.45%)
Dec 23, 2014 225.60 226.80 224.00 224.00 714 +0.20(+0.09%)
Dec 22, 2014 229.80 229.80 222.98 223.80 1,596 -5.60(-2.44%)
Dec 19, 2014 229.20 229.58 226.60 229.40 842 +2.40(+1.06%)
Dec 18, 2014 226.20 229.60 226.00 227.00 915 -1.87(-0.82%)
Dec 17, 2014 229.60 231.40 228.52 228.87 716 +0.19(+0.08%)
Dec 16, 2014 235.00 235.60 226.00 228.68 1,239 -6.52(-2.77%)
Dec 15, 2014 243.00 243.00 233.42 235.20 1,542 -7.44(-3.07%)
Dec 12, 2014 244.00 244.00 242.60 242.64 590 -0.56(-0.23%)
Dec 11, 2014 242.20 243.60 242.20 243.20 658 +0.60(+0.25%)
Dec 10, 2014 243.40 243.60 242.51 242.60 608 -0.20(-0.08%)
Dec 09, 2014 239.00 243.40 239.00 242.80 3,252 +5.00(+2.10%)
Dec 08, 2014 237.00 238.00 235.80 237.80 305 +1.60(+0.68%)
Dec 05, 2014 235.80 237.40 235.80 236.20 584 -1.74(-0.73%)
Dec 04, 2014 239.60 239.60 237.60 237.94 2,160 +1.74(+0.74%)
Dec 03, 2014 236.40 238.40 236.20 236.20 590 -0.40(-0.17%)
Dec 02, 2014 237.20 237.20 235.00 236.60 679 +0.52(+0.22%)
Dec 01, 2014 230.00 239.00 230.00 236.08 3,105 +9.68(+4.27%)
Nov 28, 2014 237.60 237.60 226.00 226.40 3,590 -11.60(-4.87%)
Nov 26, 2014 239.60 238.00 238.00 238.00 1,285 -0.60(-0.25%)
Nov 25, 2014 238.40 239.00 237.40 238.60 622 +2.00(+0.85%)
Nov 24, 2014 236.20 236.83 236.02 236.60 833 +0.60(+0.25%)
Nov 21, 2014 237.40 237.60 234.80 236.00 1,466 +2.00(+0.85%)
Nov 20, 2014 234.00 234.10 232.80 234.00 938 +1.80(+0.78%)
Nov 19, 2014 236.00 236.00 232.00 232.20 2,283 -4.40(-1.86%)
Nov 18, 2014 234.00 237.40 232.20 236.60 1,550 +2.00(+0.85%)
Nov 17, 2014 236.40 236.40 233.52 234.60 320 -1.60(-0.68%)
Nov 14, 2014 227.60 237.38 226.60 236.20 1,973 +6.80(+2.96%)
Nov 13, 2014 228.40 230.60 228.40 229.40 195 +0.41(+0.18%)
Nov 12, 2014 228.64 230.00 228.60 228.99 733 -1.34(-0.58%)
Nov 11, 2014 230.00 232.20 227.80 230.33 1,023 +2.13(+0.93%)
Nov 10, 2014 232.40 232.40 227.44 228.20 591 -2.80(-1.21%)
Nov 07, 2014 226.60 231.20 226.60 231.00 1,395 +5.60(+2.48%)
Nov 06, 2014 221.80 226.00 221.80 225.40 536 +1.22(+0.54%)
Nov 05, 2014 226.20 231.20 223.20 224.18 1,559 -9.62(-4.11%)
Nov 04, 2014 234.80 234.80 233.00 233.80 984 -2.00(-0.85%)
Nov 03, 2014 233.60 236.80 233.60 235.80 1,089 -1.00(-0.42%)
Oct 31, 2014 233.80 236.85 230.80 236.80 3,131 -4.60(-1.91%)
Oct 30, 2014 245.20 245.20 239.00 241.40 1,920 -8.20(-3.29%)
Oct 29, 2014 253.00 253.00 248.40 249.60 601 -0.60(-0.24%)
Oct 28, 2014 251.80 253.60 250.20 250.20 436 +0.20(+0.08%)
Oct 27, 2014 252.40 250.20 250.00 250.00 276 -0.20(-0.08%)
Oct 24, 2014 251.60 253.00 250.00 250.20 274 -0.60(-0.24%)
Oct 23, 2014 252.00 252.00 248.80 250.80 744 +0.20(+0.08%)
Oct 22, 2014 253.40 253.40 249.80 250.60 684 -4.95(-1.94%)
Oct 21, 2014 255.00 255.83 253.08 255.55 272 +2.35(+0.93%)
Oct 20, 2014 254.01 254.07 252.00 253.20 523 +2.00(+0.80%)
Oct 17, 2014 251.89 252.20 250.80 251.20 1,285 -1.20(-0.48%)
Oct 16, 2014 251.02 254.20 249.42 252.40 625 -0.60(-0.24%)
Oct 15, 2014 254.80 257.40 243.00 253.00 2,073 +0.00(+0.00%)
Oct 14, 2014 253.40 254.59 252.40 253.00 723 +0.80(+0.32%)
Oct 13, 2014 252.02 254.10 251.80 252.20 1,673 +0.38(+0.15%)
Oct 10, 2014 252.00 253.20 250.82 251.82 376 -0.18(-0.07%)
Oct 09, 2014 255.40 257.00 252.00 252.00 1,114 -1.40(-0.55%)
Oct 08, 2014 254.40 254.40 249.00 253.40 1,134 +3.06(+1.22%)
Oct 07, 2014 253.20 254.49 248.20 250.34 351 -4.26(-1.67%)
Oct 06, 2014 247.20 254.60 247.20 254.60 1,722 +9.50(+3.88%)
Oct 03, 2014 246.80 248.40 243.80 245.10 900 -3.70(-1.49%)
Oct 02, 2014 250.00 250.00 247.20 248.80 1,053 -1.60(-0.64%)
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.