CS X-Links Silver Share (NQ: SLVO )

82.50 -1.59 (-1.89%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 84.34 84.38 83.70 84.09 8,264 -0.30(-0.36%)
Oct 29, 2024 84.00 84.51 83.93 84.39 24,863 +0.96(+1.15%)
Oct 28, 2024 83.22 83.92 83.22 83.43 20,189 +0.43(+0.52%)
Oct 25, 2024 82.57 83.67 82.54 83.00 13,779 +0.03(+0.04%)
Oct 24, 2024 83.02 83.58 82.65 82.97 15,563 +0.14(+0.16%)
Oct 23, 2024 83.40 83.67 82.70 82.83 36,634 -1.28(-1.52%)
Oct 22, 2024 84.15 84.54 83.67 84.11 32,277 -1.52(-1.78%)
Oct 21, 2024 85.63 86.02 85.20 85.63 67,195 +0.41(+0.48%)
Oct 18, 2024 82.70 85.22 82.70 85.22 121,025 +2.95(+3.59%)
Oct 17, 2024 82.75 82.78 81.75 82.27 66,806 -0.01(-0.01%)
Oct 16, 2024 82.20 82.99 82.01 82.28 50,681 +0.48(+0.59%)
Oct 15, 2024 81.67 82.13 81.11 81.80 111,734 +0.54(+0.66%)
Oct 14, 2024 81.55 81.68 80.98 81.26 71,895 -0.33(-0.40%)
Oct 11, 2024 81.15 81.74 81.15 81.59 30,627 +0.62(+0.77%)
Oct 10, 2024 80.55 81.00 80.20 80.97 67,485 +0.91(+1.14%)
Oct 09, 2024 80.62 80.62 79.50 80.06 48,018 -0.11(-0.14%)
Oct 08, 2024 80.46 80.66 79.19 80.17 132,984 -0.81(-1.00%)
Oct 07, 2024 80.77 81.00 80.60 80.98 19,620 +0.15(+0.19%)
Oct 04, 2024 80.77 81.22 80.77 80.83 13,877 -0.01(-0.01%)
Oct 03, 2024 80.41 80.98 80.41 80.84 27,607 +0.34(+0.42%)
Oct 02, 2024 80.79 80.92 80.26 80.50 4,319 +0.49(+0.61%)
Oct 01, 2024 80.18 80.50 80.01 80.01 36,796 +0.00(+0.00%)
Sep 30, 2024 79.90 80.09 79.39 80.01 8,756 -0.27(-0.34%)
Sep 27, 2024 80.50 80.50 79.91 80.28 19,053 +0.11(+0.14%)
Sep 26, 2024 80.15 80.37 80.10 80.17 6,020 +0.02(+0.02%)
Sep 25, 2024 79.92 80.30 79.91 80.15 14,847 -0.15(-0.19%)
Sep 24, 2024 79.25 80.30 79.25 80.30 16,373 +1.11(+1.40%)
Sep 23, 2024 79.42 79.42 78.84 79.19 11,539 -0.44(-0.55%)
Sep 20, 2024 79.32 79.69 79.27 79.63 24,021 +0.49(+0.63%)
Sep 19, 2024 79.16 79.35 78.78 79.14 25,938 +1.50(+1.93%)
Sep 18, 2024 78.67 79.36 77.60 77.64 27,782 -1.04(-1.32%)
Sep 17, 2024 78.55 79.04 78.40 78.68 27,936 +0.01(+0.01%)
Sep 16, 2024 78.78 79.03 78.39 78.67 51,761 +0.12(+0.15%)
Sep 13, 2024 77.82 78.76 77.82 78.55 34,779 +0.83(+1.07%)
Sep 12, 2024 76.39 77.78 76.39 77.72 93,657 +1.67(+2.20%)
Sep 11, 2024 75.79 76.32 75.06 76.04 126,424 -0.10(-0.13%)
Sep 10, 2024 75.82 76.14 75.19 76.14 10,132 +0.70(+0.93%)
Sep 09, 2024 74.90 75.65 74.90 75.44 5,653 +0.78(+1.05%)
Sep 06, 2024 75.77 75.88 74.36 74.65 5,779 -1.15(-1.52%)
Sep 05, 2024 75.36 76.49 75.36 75.81 14,378 +0.95(+1.27%)
Sep 04, 2024 75.02 75.14 74.82 74.86 10,709 -0.38(-0.51%)
Sep 03, 2024 76.27 76.27 74.36 75.24 11,765 -0.78(-1.03%)
Aug 30, 2024 76.32 76.48 75.64 76.02 11,823 -0.31(-0.41%)
Aug 29, 2024 76.33 76.64 76.24 76.34 5,358 +0.02(+0.03%)
Aug 28, 2024 76.63 76.64 76.12 76.32 6,699 -0.39(-0.51%)
Aug 27, 2024 76.71 76.71 76.59 76.71 8,938 +0.04(+0.05%)
Aug 26, 2024 77.15 77.15 76.40 76.67 7,898 +0.25(+0.33%)
Aug 23, 2024 76.55 76.66 75.71 76.42 14,725 +0.88(+1.17%)
Aug 22, 2024 75.82 76.12 75.19 75.53 14,125 -0.29(-0.39%)
Aug 21, 2024 76.86 76.86 74.98 75.83 36,568 +0.00(+0.01%)
Aug 20, 2024 76.49 76.49 75.73 75.82 20,496 +0.11(+0.14%)
Aug 19, 2024 75.25 75.78 75.09 75.72 24,622 +0.67(+0.89%)
Aug 16, 2024 74.48 75.05 74.22 75.05 18,416 +1.11(+1.50%)
Aug 15, 2024 73.93 74.43 73.60 73.93 32,034 +1.24(+1.70%)
Aug 14, 2024 73.32 73.38 72.35 72.70 26,589 -0.63(-0.86%)
Aug 13, 2024 73.22 73.36 72.68 73.33 37,198 +0.05(+0.07%)
Aug 12, 2024 72.45 73.56 72.45 73.28 45,657 +0.89(+1.23%)
Aug 09, 2024 72.45 72.80 72.23 72.39 11,130 -0.09(-0.12%)
Aug 08, 2024 71.74 72.89 71.54 72.48 53,958 +1.81(+2.57%)
Aug 07, 2024 71.43 71.90 70.49 70.66 89,297 -0.90(-1.26%)
Aug 06, 2024 71.47 72.18 71.12 71.57 31,744 -0.28(-0.39%)
Aug 05, 2024 71.84 72.45 70.63 71.84 31,738 -3.55(-4.71%)
Aug 02, 2024 76.45 76.45 73.95 75.39 27,497 +0.35(+0.47%)
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.