Skip to main content

CS X-Links Silver Share (NQ: SLVO )

80.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 80.23 80.99 80.10 80.70 7,081 +1.17(+1.47%)
Apr 12, 2024 80.99 81.21 79.53 79.53 15,433 -0.61(-0.76%)
Apr 11, 2024 79.80 80.14 79.77 80.14 7,055 +0.41(+0.51%)
Apr 10, 2024 79.26 79.90 79.26 79.73 7,338 +0.11(+0.14%)
Apr 09, 2024 79.55 79.76 79.54 79.62 11,317 +0.09(+0.11%)
Apr 08, 2024 79.26 79.75 79.26 79.53 9,194 +0.08(+0.10%)
Apr 05, 2024 78.82 79.48 78.54 79.45 12,420 +0.57(+0.72%)
Apr 04, 2024 78.54 79.21 78.54 78.88 12,180 +0.18(+0.23%)
Apr 03, 2024 77.62 78.87 77.62 78.70 14,129 +1.16(+1.50%)
Apr 02, 2024 76.49 77.54 76.49 77.54 16,440 +2.03(+2.69%)
Apr 01, 2024 75.76 76.00 75.05 75.51 5,107 +0.36(+0.48%)
Mar 28, 2024 74.21 75.45 74.21 75.15 9,289 +0.57(+0.76%)
Mar 27, 2024 74.26 74.77 74.26 74.58 7,311 +0.34(+0.46%)
Mar 26, 2024 75.06 75.06 74.20 74.24 5,198 -0.59(-0.79%)
Mar 25, 2024 74.75 75.24 74.75 74.83 6,242 +0.16(+0.21%)
Mar 22, 2024 74.75 75.25 74.67 74.67 6,118 -0.25(-0.33%)
Mar 21, 2024 76.00 76.00 74.71 74.92 6,850 -1.46(-1.91%)
Mar 20, 2024 74.82 76.64 74.82 76.38 9,523 +1.25(+1.66%)
Mar 19, 2024 75.38 75.38 74.80 75.13 5,729 -0.74(-0.98%)
Mar 18, 2024 76.44 76.44 75.80 75.87 6,724 -0.18(-0.24%)
Mar 15, 2024 76.00 76.59 76.00 76.05 14,507 +0.69(+0.92%)
Mar 14, 2024 75.52 75.76 75.30 75.36 5,843 -0.16(-0.21%)
Mar 13, 2024 73.73 75.67 73.73 75.52 19,457 +1.88(+2.55%)
Mar 12, 2024 74.20 74.20 73.24 73.64 8,693 -0.71(-0.95%)
Mar 11, 2024 74.19 74.50 74.19 74.35 8,486 +0.51(+0.69%)
Mar 08, 2024 73.90 74.40 73.84 73.84 6,925 -0.04(-0.05%)
Mar 07, 2024 73.59 74.18 73.58 73.88 15,790 +0.33(+0.45%)
Mar 06, 2024 72.51 73.85 72.51 73.55 18,094 +0.80(+1.10%)
Mar 05, 2024 73.10 73.15 72.75 72.75 6,134 -0.29(-0.40%)
Mar 04, 2024 71.97 73.24 71.97 73.04 17,995 +1.57(+2.20%)
Mar 01, 2024 70.04 71.76 70.00 71.47 25,813 +1.28(+1.82%)
Feb 29, 2024 70.00 70.41 69.98 70.19 11,209 +0.67(+0.96%)
Feb 28, 2024 69.40 69.57 69.35 69.52 3,837 -0.21(-0.30%)
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%)
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.