Skip to main content

CS X-Links Silver Share (NQ: SLVO )

69.73 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 70.15 70.15 69.58 69.73 8,514 -0.02(-0.03%)
Feb 26, 2024 69.23 69.99 69.23 69.75 14,456 -1.06(-1.50%)
Feb 23, 2024 70.65 70.95 70.05 70.81 7,011 +0.50(+0.71%)
Feb 22, 2024 70.36 70.72 70.25 70.31 9,457 -0.29(-0.41%)
Feb 21, 2024 70.87 70.99 70.34 70.60 14,582 -0.25(-0.35%)
Feb 20, 2024 71.03 71.15 70.76 70.85 10,115 -1.15(-1.60%)
Feb 16, 2024 71.13 72.21 71.13 72.00 11,085 +1.09(+1.54%)
Feb 15, 2024 69.56 71.19 69.56 70.91 12,593 +1.46(+2.10%)
Feb 14, 2024 68.83 69.72 68.83 69.45 11,879 +0.72(+1.05%)
Feb 13, 2024 69.00 69.23 68.64 68.73 21,961 -1.77(-2.51%)
Feb 12, 2024 70.00 70.63 69.85 70.50 19,446 +0.10(+0.14%)
Feb 09, 2024 70.00 70.40 69.67 70.40 26,381 +0.27(+0.38%)
Feb 08, 2024 69.56 70.31 69.19 70.13 5,975 +0.95(+1.37%)
Feb 07, 2024 69.58 69.69 69.12 69.18 9,197 -0.54(-0.77%)
Feb 06, 2024 69.41 69.91 69.40 69.72 4,863 +0.20(+0.29%)
Feb 05, 2024 69.50 69.73 69.40 69.52 4,901 -1.04(-1.47%)
Feb 02, 2024 70.20 70.63 69.56 70.56 6,340 -1.26(-1.75%)
Feb 01, 2024 71.00 72.27 71.00 71.82 4,699 +0.78(+1.10%)
Jan 31, 2024 72.03 72.32 71.00 71.04 4,622 -0.74(-1.03%)
Jan 30, 2024 71.92 71.92 70.70 71.78 7,798 -0.17(-0.24%)
Jan 29, 2024 71.21 72.00 70.83 71.95 14,850 +1.00(+1.41%)
Jan 26, 2024 70.11 70.95 70.11 70.95 5,429 -0.21(-0.30%)
Jan 25, 2024 71.05 71.41 70.54 71.16 4,894 +0.73(+1.04%)
Jan 24, 2024 70.58 70.81 70.30 70.43 6,757 +0.73(+1.05%)
Jan 23, 2024 69.14 69.75 69.14 69.70 12,309 +1.01(+1.47%)
Jan 22, 2024 69.49 69.49 68.51 68.69 14,726 -1.49(-2.12%)
Jan 19, 2024 71.42 71.42 69.86 70.18 10,796 -0.94(-1.32%)
Jan 18, 2024 70.38 71.17 70.38 71.12 7,266 +0.51(+0.72%)
Jan 17, 2024 71.12 71.12 70.47 70.61 8,545 -1.03(-1.44%)
Jan 16, 2024 72.00 71.77 71.32 71.64 9,774 -0.44(-0.61%)
Jan 12, 2024 72.54 73.02 71.81 72.08 6,596 +1.00(+1.41%)
Jan 11, 2024 71.50 71.50 70.20 71.08 7,954 -0.36(-0.50%)
Jan 10, 2024 71.32 71.57 71.28 71.44 4,344 -0.08(-0.11%)
Jan 09, 2024 72.15 72.15 71.43 71.52 4,260 -0.44(-0.61%)
Jan 08, 2024 71.57 72.36 71.56 71.96 11,148 -0.23(-0.32%)
Jan 05, 2024 71.86 73.14 71.79 72.19 6,673 +0.45(+0.63%)
Jan 04, 2024 71.38 71.98 70.88 71.74 10,344 -0.06(-0.08%)
Jan 03, 2024 71.71 72.11 71.34 71.80 11,386 -1.95(-2.64%)
Jan 02, 2024 74.52 74.52 73.51 73.75 10,221 -0.13(-0.18%)
Dec 29, 2023 73.60 74.50 73.33 73.88 12,841 -0.70(-0.94%)
Dec 28, 2023 75.03 75.25 74.49 74.58 12,187 -0.66(-0.88%)
Dec 27, 2023 74.98 75.65 74.98 75.24 13,026 +0.14(+0.19%)
Dec 26, 2023 74.78 75.25 74.78 75.10 9,959 +0.33(+0.44%)
Dec 22, 2023 75.37 75.99 74.77 74.77 15,157 -0.54(-0.72%)
Dec 21, 2023 74.98 75.54 74.98 75.31 13,899 +0.67(+0.90%)
Dec 20, 2023 74.96 75.33 74.64 74.64 19,698 -0.01(-0.01%)
Dec 19, 2023 74.37 74.65 74.02 74.65 11,477 +0.38(+0.51%)
Dec 18, 2023 74.77 74.77 73.86 74.27 31,791 +0.07(+0.09%)
Dec 15, 2023 74.54 74.88 74.06 74.20 13,215 -0.80(-1.07%)
Dec 14, 2023 74.74 75.20 74.67 75.00 21,527 +1.10(+1.49%)
Dec 13, 2023 70.82 73.98 70.57 73.90 12,112 +2.75(+3.87%)
Dec 12, 2023 71.33 71.35 70.89 71.15 4,410 -0.20(-0.28%)
Dec 11, 2023 71.73 71.73 71.08 71.35 8,418 -0.71(-0.99%)
Dec 08, 2023 73.10 73.25 71.82 72.06 19,132 -2.13(-2.87%)
Dec 07, 2023 74.19 74.27 73.80 74.19 6,611 -0.21(-0.28%)
Dec 06, 2023 75.38 75.38 74.40 74.40 10,151 -0.60(-0.80%)
Dec 05, 2023 75.24 75.30 74.75 75.00 24,564 -0.95(-1.25%)
Dec 04, 2023 76.58 76.68 75.65 75.95 17,427 -1.30(-1.68%)
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.