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 )

84.25 +1.62 (+1.96%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 30, 2014 294.00 294.00 288.20 290.60 3,928 -3.60(-1.22%)
May 29, 2014 293.00 294.60 292.40 294.20 1,324 +0.40(+0.14%)
May 28, 2014 293.20 294.40 293.20 293.80 906 -0.80(-0.27%)
May 27, 2014 295.80 295.80 293.62 294.60 1,960 -4.38(-1.46%)
May 23, 2014 299.80 298.98 298.98 298.98 955 -0.22(-0.07%)
May 22, 2014 301.60 301.60 298.80 299.20 824 +1.00(+0.34%)
May 21, 2014 297.60 299.00 296.80 298.20 978 -0.58(-0.19%)
May 20, 2014 298.80 300.32 298.00 298.78 941 -2.22(-0.74%)
May 19, 2014 302.80 305.00 297.60 301.00 2,865 +0.60(+0.20%)
May 16, 2014 300.20 301.00 298.80 300.40 1,600 -1.60(-0.53%)
May 15, 2014 303.40 303.40 301.38 302.00 1,729 -3.40(-1.11%)
May 14, 2014 305.00 306.19 303.60 305.40 1,958 +3.00(+0.99%)
May 13, 2014 302.20 303.00 301.62 302.40 2,014 +0.40(+0.13%)
May 12, 2014 300.80 303.20 300.60 302.00 868 +4.86(+1.64%)
May 09, 2014 297.18 297.18 295.42 297.14 949 -0.06(-0.02%)
May 08, 2014 299.60 299.60 296.42 297.20 1,239 -2.16(-0.72%)
May 07, 2014 303.60 303.60 298.84 299.36 1,549 -3.64(-1.20%)
May 06, 2014 304.60 304.60 302.71 303.00 892 -0.80(-0.26%)
May 05, 2014 303.40 304.18 302.40 303.80 1,970 +2.60(+0.86%)
May 02, 2014 296.00 302.80 295.51 301.20 1,710 +6.00(+2.03%)
May 01, 2014 293.60 296.00 293.00 295.20 2,561 -1.84(-0.62%)
Apr 30, 2014 297.00 298.20 295.20 297.04 1,890 -4.56(-1.51%)
Apr 29, 2014 301.40 302.20 301.20 301.60 986 -1.21(-0.40%)
Apr 28, 2014 303.60 303.60 301.22 302.81 1,441 -1.59(-0.52%)
Apr 25, 2014 305.40 305.98 303.40 304.40 1,500 +0.00(+0.00%)
Apr 24, 2014 301.00 307.00 298.60 304.40 2,777 +3.80(+1.26%)
Apr 23, 2014 301.00 301.20 300.20 300.60 584 +0.40(+0.13%)
Apr 22, 2014 301.00 301.00 298.60 300.20 1,323 +0.40(+0.13%)
Apr 21, 2014 299.00 306.00 299.00 299.80 3,459 -3.40(-1.12%)
Apr 17, 2014 311.80 303.20 303.20 303.20 4,050 -4.20(-1.37%)
Apr 16, 2014 306.00 308.20 306.00 307.40 2,226 +0.00(+0.00%)
Apr 15, 2014 308.00 308.00 304.00 307.40 3,069 -4.80(-1.54%)
Apr 14, 2014 315.20 315.20 311.60 312.20 2,922 -1.00(-0.32%)
Apr 11, 2014 314.00 314.48 311.00 313.20 2,998 +0.40(+0.13%)
Apr 10, 2014 312.00 318.47 312.00 312.80 943 +2.80(+0.90%)
Apr 09, 2014 310.80 311.60 308.20 310.00 1,638 -2.00(-0.64%)
Apr 08, 2014 313.00 313.60 312.00 312.00 753 -0.20(-0.06%)
Apr 07, 2014 311.80 312.20 309.80 312.20 2,923 +0.80(+0.26%)
Apr 04, 2014 313.60 315.20 310.00 311.40 2,236 +1.60(+0.52%)
Apr 03, 2014 312.20 315.00 309.00 309.80 874 -2.20(-0.71%)
Apr 02, 2014 312.20 313.80 311.60 312.00 1,327 +2.20(+0.71%)
Apr 01, 2014 309.98 310.00 308.00 309.80 1,245 +0.40(+0.13%)
Mar 31, 2014 310.00 310.80 308.20 309.40 520 +0.00(+0.00%)
Mar 28, 2014 308.00 310.00 308.00 309.40 462 +1.13(+0.37%)
Mar 27, 2014 308.00 308.27 306.60 308.27 823 -0.33(-0.11%)
Mar 26, 2014 312.20 312.20 307.40 308.60 1,788 -2.80(-0.90%)
Mar 25, 2014 313.58 313.60 311.00 311.40 853 -0.20(-0.06%)
Mar 24, 2014 314.20 314.40 310.87 311.60 1,006 -3.40(-1.08%)
Mar 21, 2014 316.40 318.20 315.00 315.00 4,176 -0.78(-0.25%)
Mar 20, 2014 316.60 317.40 315.64 315.78 2,136 -1.44(-0.45%)
Mar 19, 2014 322.00 325.00 317.22 317.22 2,800 -4.78(-1.48%)
Mar 18, 2014 330.60 330.60 320.20 322.00 6,998 -13.20(-3.94%)
Mar 17, 2014 347.80 347.80 335.00 335.20 7,897 -2.60(-0.77%)
Mar 14, 2014 349.00 349.00 336.49 337.80 4,915 +2.20(+0.66%)
Mar 13, 2014 336.40 336.80 334.80 335.60 2,408 -0.80(-0.24%)
Mar 12, 2014 336.40 337.60 331.38 336.40 2,163 +5.79(+1.75%)
Mar 11, 2014 333.80 335.20 330.61 330.61 1,263 -0.79(-0.24%)
Mar 10, 2014 335.20 335.20 331.01 331.40 867 -0.48(-0.14%)
Mar 07, 2014 343.00 343.00 330.00 331.88 1,825 -4.52(-1.34%)
Mar 06, 2014 334.80 336.60 334.60 336.40 1,241 +2.60(+0.78%)
Mar 05, 2014 334.40 334.80 333.80 333.80 809 +0.30(+0.09%)
Mar 04, 2014 332.20 334.50 332.20 333.50 637 -0.90(-0.27%)
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.