Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

9.530 -0.060 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 6.590 6.660 6.580 6.620 1,204,200 +0.04(+0.61%)
Jan 30, 2020 6.550 6.640 6.520 6.580 1,247,648 +0.10(+1.54%)
Jan 29, 2020 6.470 6.490 6.410 6.480 497,625 +0.03(+0.47%)
Jan 28, 2020 6.560 6.600 6.430 6.450 1,051,642 -0.21(-3.15%)
Jan 27, 2020 6.750 6.750 6.610 6.660 905,990 +0.03(+0.45%)
Jan 24, 2020 6.580 6.680 6.580 6.630 1,729,600 +0.06(+0.91%)
Jan 23, 2020 6.550 6.590 6.510 6.570 665,407 +0.01(+0.15%)
Jan 22, 2020 6.570 6.590 6.550 6.560 398,495 +0.01(+0.15%)
Jan 21, 2020 6.550 6.580 6.460 6.550 2,083,273 -0.08(-1.21%)
Jan 17, 2020 6.600 6.650 6.570 6.630 416,300 +0.05(+0.76%)
Jan 16, 2020 6.600 6.610 6.560 6.580 470,307 -0.02(-0.30%)
Jan 15, 2020 6.600 6.610 6.540 6.600 587,309 +0.07(+1.07%)
Jan 14, 2020 6.510 6.540 6.490 6.530 539,262 -0.04(-0.61%)
Jan 13, 2020 6.630 6.630 6.550 6.570 642,909 -0.06(-0.90%)
Jan 10, 2020 6.580 6.656 6.575 6.630 494,500 +0.08(+1.22%)
Jan 09, 2020 6.510 6.560 6.500 6.550 841,257 -0.08(-1.21%)
Jan 08, 2020 6.760 6.760 6.610 6.630 1,233,432 -0.13(-1.92%)
Jan 07, 2020 6.700 6.770 6.650 6.760 616,475 +0.11(+1.65%)
Jan 06, 2020 6.740 6.760 6.620 6.650 884,494 +0.04(+0.61%)
Jan 03, 2020 6.680 6.690 6.610 6.610 509,900 +0.01(+0.15%)
Jan 02, 2020 6.560 6.640 6.560 6.600 497,817 +0.06(+0.92%)
Dec 31, 2019 6.600 6.630 6.540 6.540 555,500 -0.05(-0.76%)
Dec 30, 2019 6.540 6.610 6.540 6.590 746,681 +0.08(+1.23%)
Dec 27, 2019 6.560 6.605 6.510 6.510 737,300 -0.05(-0.76%)
Dec 26, 2019 6.550 6.630 6.490 6.560 657,654 +0.06(+0.92%)
Dec 24, 2019 6.470 6.500 6.440 6.500 429,800 +0.13(+2.04%)
Dec 23, 2019 6.330 6.415 6.310 6.370 1,092,121 +0.09(+1.43%)
Dec 20, 2019 6.280 6.320 6.260 6.280 311,400 +0.04(+0.64%)
Dec 19, 2019 6.190 6.280 6.190 6.240 308,532 +0.02(+0.32%)
Dec 18, 2019 6.180 6.240 6.180 6.220 458,533 +0.01(+0.16%)
Dec 17, 2019 6.210 6.237 6.190 6.210 339,275 -0.01(-0.16%)
Dec 16, 2019 6.200 6.250 6.200 6.220 494,001 +0.03(+0.48%)
Dec 13, 2019 6.160 6.230 6.160 6.190 446,800 +0.00(+0.00%)
Dec 12, 2019 6.270 6.270 6.140 6.190 508,666 +0.00(+0.00%)
Dec 11, 2019 6.140 6.200 6.103 6.190 504,930 +0.08(+1.31%)
Dec 10, 2019 6.110 6.130 6.093 6.110 191,094 +0.03(+0.49%)
Dec 09, 2019 6.080 6.110 6.080 6.080 409,947 +0.00(+0.00%)
Dec 06, 2019 6.200 6.200 6.070 6.080 623,500 -0.14(-2.25%)
Dec 05, 2019 6.200 6.230 6.180 6.220 316,464 +0.05(+0.81%)
Dec 04, 2019 6.230 6.240 6.160 6.170 515,444 -0.12(-1.91%)
Dec 03, 2019 6.250 6.310 6.250 6.290 477,405 +0.10(+1.62%)
Dec 02, 2019 6.200 6.220 6.180 6.190 438,868 -0.05(-0.80%)
Nov 29, 2019 6.220 6.250 6.180 6.240 208,900 +0.03(+0.48%)
Nov 27, 2019 6.220 6.220 6.190 6.210 239,200 -0.04(-0.64%)
Nov 26, 2019 6.180 6.260 6.160 6.250 339,790 +0.08(+1.30%)
Nov 25, 2019 6.200 6.230 6.170 6.170 294,950 -0.07(-1.12%)
Nov 22, 2019 6.250 6.280 6.220 6.240 317,100 -0.02(-0.32%)
Nov 21, 2019 6.290 6.300 6.240 6.260 251,868 -0.03(-0.48%)
Nov 20, 2019 6.270 6.310 6.230 6.290 327,454 +0.01(+0.16%)
Nov 19, 2019 6.220 6.300 6.220 6.280 375,021 +0.03(+0.48%)
Nov 18, 2019 6.210 6.260 6.210 6.250 348,291 +0.05(+0.81%)
Nov 15, 2019 6.210 6.240 6.200 6.200 405,200 -0.04(-0.64%)
Nov 14, 2019 6.240 6.260 6.200 6.240 599,292 +0.01(+0.16%)
Nov 13, 2019 6.240 6.240 6.180 6.230 560,622 +0.07(+1.14%)
Nov 12, 2019 6.130 6.180 6.090 6.160 493,280 +0.00(+0.00%)
Nov 11, 2019 6.170 6.200 6.090 6.160 618,005 -0.01(-0.16%)
Nov 08, 2019 6.200 6.230 6.160 6.170 760,100 -0.09(-1.44%)
Nov 07, 2019 6.400 6.430 6.200 6.260 2,078,717 -0.16(-2.49%)
Nov 06, 2019 6.450 6.470 6.410 6.420 2,352,925 -0.04(-0.62%)
Nov 05, 2019 6.590 6.590 6.420 6.460 1,068,109 -0.16(-2.42%)
Nov 04, 2019 6.700 6.700 6.590 6.620 362,604 -0.01(-0.15%)
Nov 01, 2019 6.610 6.650 6.580 6.630 398,900 -0.01(-0.15%)
Oct 31, 2019 6.610 6.670 6.595 6.640 900,656 +0.09(+1.37%)
Oct 30, 2019 6.500 6.564 6.470 6.550 1,295,187 +0.05(+0.77%)
Oct 29, 2019 6.510 6.520 6.450 6.500 393,239 +0.00(+0.00%)
Oct 28, 2019 6.620 6.620 6.500 6.500 571,914 -0.10(-1.52%)
Oct 25, 2019 6.730 6.730 6.520 6.600 1,767,900 +0.06(+0.92%)
Oct 24, 2019 6.500 6.560 6.500 6.540 537,676 +0.09(+1.40%)
Oct 23, 2019 6.440 6.470 6.435 6.450 568,083 +0.03(+0.47%)
Oct 22, 2019 6.400 6.440 6.400 6.420 452,832 +0.01(+0.16%)
Oct 21, 2019 6.520 6.530 6.400 6.410 599,538 -0.02(-0.31%)
Oct 18, 2019 6.420 6.450 6.400 6.430 120,500 -0.00(-0.08%)
Oct 17, 2019 6.440 6.480 6.420 6.435 639,155 +0.06(+1.02%)
Oct 16, 2019 6.360 6.400 6.340 6.370 476,954 -0.00(-0.08%)
Oct 15, 2019 6.430 6.440 6.344 6.375 428,641 -0.09(-1.47%)
Oct 14, 2019 6.420 6.489 6.420 6.470 180,683 +0.05(+0.78%)
Oct 11, 2019 6.410 6.430 6.360 6.420 725,500 -0.01(-0.16%)
Oct 10, 2019 6.460 6.500 6.390 6.430 441,105 -0.08(-1.23%)
Oct 09, 2019 6.520 6.540 6.480 6.510 402,937 +0.01(+0.15%)
Oct 08, 2019 6.500 6.525 6.455 6.500 680,224 +0.11(+1.72%)
Oct 07, 2019 6.480 6.480 6.370 6.390 403,756 -0.04(-0.62%)
Oct 04, 2019 6.470 6.470 6.360 6.430 654,200 -0.01(-0.16%)
Oct 03, 2019 6.400 6.525 6.390 6.440 728,546 +0.02(+0.31%)
Oct 02, 2019 6.440 6.460 6.390 6.420 1,705,491 +0.09(+1.42%)
Oct 01, 2019 6.230 6.350 6.230 6.330 611,193 +0.09(+1.44%)
Sep 30, 2019 6.380 6.380 6.210 6.240 1,028,004 -0.19(-2.95%)
Sep 27, 2019 6.410 6.476 6.370 6.430 689,700 -0.13(-1.98%)
Sep 26, 2019 6.580 6.625 6.530 6.560 467,597 +0.00(+0.00%)
Sep 25, 2019 6.790 6.810 6.550 6.560 1,518,420 -0.25(-3.67%)
Sep 24, 2019 6.710 6.840 6.645 6.810 1,557,165 +0.04(+0.59%)
Sep 23, 2019 6.710 6.800 6.710 6.770 1,980,874 +0.20(+3.04%)
Sep 20, 2019 6.510 6.590 6.500 6.570 312,000 +0.06(+0.92%)
Sep 19, 2019 6.570 6.570 6.480 6.510 442,609 +0.01(+0.15%)
Sep 18, 2019 6.600 6.600 6.400 6.500 819,074 -0.11(-1.66%)
Sep 17, 2019 6.520 6.620 6.500 6.610 1,137,955 +0.08(+1.23%)
Sep 16, 2019 6.590 6.590 6.470 6.530 1,314,188 +0.14(+2.19%)
Sep 13, 2019 6.610 6.640 6.360 6.390 1,756,300 -0.24(-3.62%)
Sep 12, 2019 6.770 6.836 6.600 6.630 991,170 -0.02(-0.30%)
Sep 11, 2019 6.630 6.670 6.592 6.650 646,039 +0.04(+0.61%)
Sep 10, 2019 6.610 6.680 6.600 6.610 947,658 +0.03(+0.46%)
Sep 09, 2019 6.630 6.660 6.570 6.580 1,145,473 -0.03(-0.45%)
Sep 06, 2019 6.830 6.910 6.610 6.610 1,665,300 -0.20(-2.94%)
Sep 05, 2019 7.110 7.120 6.760 6.810 1,711,272 -0.38(-5.29%)
Sep 04, 2019 7.080 7.190 7.080 7.190 1,173,602 +0.20(+2.86%)
Sep 03, 2019 6.900 7.030 6.890 6.990 3,924,984 +0.19(+2.79%)
Aug 30, 2019 6.770 6.830 6.710 6.800 1,492,300 +0.08(+1.19%)
Aug 29, 2019 6.850 6.865 6.654 6.720 1,470,712 +0.00(+0.00%)
Aug 28, 2019 6.710 6.770 6.670 6.720 1,313,287 +0.06(+0.90%)
Aug 27, 2019 6.600 6.690 6.600 6.660 2,829,205 +0.16(+2.46%)
Aug 26, 2019 6.480 6.540 6.470 6.500 927,451 +0.09(+1.40%)
Aug 23, 2019 6.330 6.445 6.320 6.410 1,589,100 +0.11(+1.75%)
Aug 22, 2019 6.350 6.360 6.300 6.300 475,305 -0.07(-1.10%)
Aug 21, 2019 6.330 6.390 6.280 6.370 559,661 +0.02(+0.31%)
Aug 20, 2019 6.300 6.350 6.300 6.350 993,577 +0.08(+1.28%)
Aug 19, 2019 6.330 6.330 6.260 6.270 682,260 -0.10(-1.57%)
Aug 16, 2019 6.400 6.400 6.340 6.370 683,500 -0.03(-0.47%)
Aug 15, 2019 6.380 6.410 6.355 6.400 585,081 +0.02(+0.31%)
Aug 14, 2019 6.340 6.426 6.315 6.380 1,269,775 +0.07(+1.11%)
Aug 13, 2019 6.400 6.400 6.160 6.310 1,102,228 -0.02(-0.32%)
Aug 12, 2019 6.290 6.360 6.270 6.330 781,907 +0.06(+0.96%)
Aug 09, 2019 6.250 6.300 6.225 6.270 533,500 +0.01(+0.16%)
Aug 08, 2019 6.190 6.290 6.170 6.260 589,914 +0.02(+0.32%)
Aug 07, 2019 6.220 6.320 6.220 6.240 2,394,264 +0.11(+1.79%)
Aug 06, 2019 6.150 6.160 6.090 6.130 574,473 +0.05(+0.82%)
Aug 05, 2019 6.260 6.260 6.030 6.080 1,787,718 +0.00(+0.00%)
Aug 02, 2019 6.020 6.110 6.000 6.080 493,500 -0.02(-0.33%)
Aug 01, 2019 5.960 6.110 5.960 6.100 766,520 +0.02(+0.33%)
Jul 31, 2019 6.130 6.170 6.060 6.080 1,063,789 -0.10(-1.62%)
Jul 30, 2019 6.190 6.190 6.110 6.180 1,272,586 +0.05(+0.82%)
Jul 29, 2019 6.080 6.130 6.060 6.130 426,312 +0.08(+1.32%)
Jul 26, 2019 6.120 6.120 6.040 6.050 703,200 -0.02(-0.33%)
Jul 25, 2019 6.100 6.110 6.040 6.070 405,652 -0.04(-0.65%)
Jul 24, 2019 6.120 6.140 6.103 6.110 664,307 +0.08(+1.33%)
Jul 23, 2019 6.100 6.120 6.030 6.030 726,767 -0.04(-0.66%)
Jul 22, 2019 6.060 6.090 6.040 6.070 1,140,437 +0.10(+1.68%)
Jul 19, 2019 6.050 6.130 5.940 5.970 810,000 -0.03(-0.50%)
Jul 18, 2019 5.980 6.075 5.960 6.000 2,212,920 +0.07(+1.18%)
Jul 17, 2019 5.850 5.930 5.820 5.930 1,143,262 +0.18(+3.13%)
Jul 16, 2019 5.740 5.810 5.730 5.750 866,457 +0.05(+0.88%)
Jul 15, 2019 5.670 5.715 5.660 5.700 353,311 +0.05(+0.88%)
Jul 12, 2019 5.640 5.670 5.620 5.650 363,600 +0.01(+0.09%)
Jul 11, 2019 5.680 5.680 5.620 5.645 294,748 -0.03(-0.44%)
Jul 10, 2019 5.650 5.680 5.640 5.670 531,929 +0.04(+0.71%)
Jul 09, 2019 5.600 5.650 5.580 5.630 310,765 +0.03(+0.54%)
Jul 08, 2019 5.600 5.630 5.595 5.600 411,306 +0.01(+0.18%)
Jul 05, 2019 5.690 5.700 5.570 5.590 589,300 -0.08(-1.41%)
Jul 03, 2019 5.620 5.720 5.610 5.670 275,900 -0.02(-0.35%)
Jul 02, 2019 5.610 5.710 5.610 5.690 471,613 +0.06(+1.07%)
Jul 01, 2019 5.680 5.725 5.610 5.630 459,217 -0.08(-1.40%)
Jun 28, 2019 5.720 5.720 5.680 5.710 285,100 +0.04(+0.71%)
Jun 27, 2019 5.710 5.710 5.650 5.670 379,878 -0.06(-1.05%)
Jun 26, 2019 5.730 5.740 5.690 5.730 299,307 +0.01(+0.17%)
Jun 25, 2019 5.730 5.770 5.700 5.720 873,163 +0.02(+0.35%)
Jun 24, 2019 5.650 5.720 5.640 5.700 706,180 +0.06(+1.06%)
Jun 21, 2019 5.640 5.660 5.620 5.640 463,300 -0.02(-0.35%)
Jun 20, 2019 5.630 5.700 5.630 5.660 554,858 +0.10(+1.80%)
Jun 19, 2019 5.530 5.560 5.490 5.560 388,529 +0.03(+0.54%)
Jun 18, 2019 5.500 5.540 5.480 5.530 336,475 +0.06(+1.10%)
Jun 17, 2019 5.490 5.490 5.430 5.470 210,677 +0.02(+0.37%)
Jun 14, 2019 5.500 5.532 5.440 5.450 880,000 -0.02(-0.37%)
Jun 13, 2019 5.400 5.470 5.400 5.470 245,518 +0.07(+1.30%)
Jun 12, 2019 5.410 5.426 5.395 5.400 417,752 -0.01(-0.18%)
Jun 11, 2019 5.400 5.430 5.370 5.410 212,499 +0.02(+0.37%)
Jun 10, 2019 5.420 5.420 5.360 5.390 353,167 -0.09(-1.64%)
Jun 07, 2019 5.450 5.530 5.450 5.480 526,000 +0.07(+1.29%)
Jun 06, 2019 5.430 5.440 5.400 5.410 318,001 +0.03(+0.56%)
Jun 05, 2019 5.400 5.410 5.340 5.380 692,008 +0.04(+0.75%)
Jun 04, 2019 5.300 5.360 5.290 5.340 514,795 +0.02(+0.38%)
Jun 03, 2019 5.340 5.350 5.270 5.320 742,264 +0.08(+1.53%)
May 31, 2019 5.220 5.268 5.204 5.240 492,100 +0.03(+0.58%)
May 30, 2019 5.200 5.240 5.170 5.210 403,928 +0.02(+0.39%)
May 29, 2019 5.230 5.230 5.160 5.190 336,811 +0.04(+0.78%)
May 28, 2019 5.180 5.200 5.120 5.150 519,040 -0.06(-1.25%)
May 24, 2019 5.250 5.250 5.200 5.215 341,400 -0.02(-0.29%)
May 23, 2019 5.200 5.241 5.200 5.230 335,928 +0.04(+0.77%)
May 22, 2019 5.180 5.200 5.180 5.190 267,464 +0.01(+0.19%)
May 21, 2019 5.160 5.190 5.160 5.180 161,788 -0.01(-0.19%)
May 20, 2019 5.180 5.200 5.170 5.190 392,160 +0.01(+0.19%)
May 17, 2019 5.200 5.200 5.160 5.180 424,200 -0.06(-1.15%)
May 16, 2019 5.290 5.300 5.210 5.240 352,164 -0.06(-1.13%)
May 15, 2019 5.330 5.330 5.290 5.300 298,490 -0.01(-0.19%)
May 14, 2019 5.320 5.328 5.290 5.310 303,766 +0.02(+0.38%)
May 13, 2019 5.280 5.320 5.270 5.290 426,903 +0.00(+0.00%)
May 10, 2019 5.260 5.313 5.260 5.290 213,900 +0.00(+0.00%)
May 09, 2019 5.300 5.320 5.280 5.290 327,686 -0.02(-0.38%)
May 08, 2019 5.330 5.350 5.305 5.310 197,409 -0.04(-0.75%)
May 07, 2019 5.310 5.350 5.310 5.350 274,240 +0.02(+0.38%)
May 06, 2019 5.310 5.350 5.310 5.330 242,754 -0.01(-0.19%)
May 03, 2019 5.290 5.380 5.280 5.340 315,500 +0.08(+1.52%)
May 02, 2019 5.260 5.279 5.230 5.260 437,104 -0.01(-0.19%)
May 01, 2019 5.350 5.350 5.250 5.270 443,450 -0.11(-2.04%)
Apr 30, 2019 5.360 5.380 5.350 5.380 218,237 +0.00(+0.00%)
Apr 29, 2019 5.390 5.390 5.350 5.380 338,084 -0.03(-0.55%)
Apr 26, 2019 5.390 5.440 5.390 5.410 301,400 +0.02(+0.37%)
Apr 25, 2019 5.400 5.408 5.360 5.390 273,783 +0.01(+0.19%)
Apr 24, 2019 5.340 5.390 5.340 5.380 323,921 +0.03(+0.56%)
Apr 23, 2019 5.390 5.390 5.320 5.350 426,206 -0.06(-1.11%)
Apr 22, 2019 5.410 5.430 5.400 5.410 263,418 +0.00(+0.00%)
Apr 18, 2019 5.410 5.448 5.390 5.410 1,012,700 -0.02(-0.37%)
Apr 17, 2019 5.480 5.480 5.410 5.430 257,385 -0.02(-0.37%)
Apr 16, 2019 5.450 5.470 5.430 5.450 318,087 +0.01(+0.18%)
Apr 15, 2019 5.420 5.460 5.410 5.440 236,677 -0.01(-0.18%)
Apr 12, 2019 5.470 5.505 5.450 5.450 298,300 -0.01(-0.18%)
Apr 11, 2019 5.480 5.490 5.440 5.460 441,932 -0.07(-1.27%)
Apr 10, 2019 5.550 5.550 5.530 5.530 183,415 -0.02(-0.36%)
Apr 09, 2019 5.570 5.570 5.530 5.550 213,022 -0.01(-0.18%)
Apr 08, 2019 5.560 5.560 5.530 5.560 233,604 +0.06(+1.09%)
Apr 05, 2019 5.500 5.530 5.490 5.500 477,700 -0.01(-0.18%)
Apr 04, 2019 5.480 5.520 5.440 5.510 552,969 +0.01(+0.18%)
Apr 03, 2019 5.490 5.530 5.490 5.500 282,655 -0.02(-0.36%)
Apr 02, 2019 5.480 5.520 5.480 5.520 160,396 +0.00(+0.00%)
Apr 01, 2019 5.560 5.560 5.500 5.520 361,304 -0.02(-0.36%)
Mar 29, 2019 5.560 5.560 5.520 5.540 138,900 +0.03(+0.54%)
Mar 28, 2019 5.520 5.520 5.470 5.510 349,148 -0.07(-1.25%)
Mar 27, 2019 5.630 5.630 5.560 5.580 290,213 -0.06(-1.06%)
Mar 26, 2019 5.660 5.660 5.620 5.640 194,297 -0.03(-0.53%)
Mar 25, 2019 5.640 5.690 5.640 5.670 350,260 +0.04(+0.71%)
Mar 22, 2019 5.620 5.640 5.605 5.630 261,200 -0.01(-0.18%)
Mar 21, 2019 5.650 5.660 5.620 5.640 232,018 +0.00(+0.00%)
Mar 20, 2019 5.590 5.653 5.550 5.640 316,604 +0.04(+0.71%)
Mar 19, 2019 5.610 5.640 5.590 5.600 196,150 +0.01(+0.18%)
Mar 18, 2019 5.590 5.620 5.550 5.590 124,426 +0.00(+0.00%)
Mar 15, 2019 5.610 5.620 5.570 5.590 162,500 +0.04(+0.81%)
Mar 14, 2019 5.550 5.567 5.520 5.545 545,594 -0.11(-1.86%)
Mar 13, 2019 5.640 5.652 5.600 5.650 1,436,094 +0.03(+0.53%)
Mar 12, 2019 5.620 5.630 5.570 5.620 734,197 +0.06(+1.08%)
Mar 11, 2019 5.580 5.580 5.530 5.560 417,682 -0.03(-0.54%)
Mar 08, 2019 5.550 5.590 5.540 5.590 974,500 +0.12(+2.19%)
Mar 07, 2019 5.490 5.490 5.460 5.470 408,357 -0.04(-0.73%)
Mar 06, 2019 5.510 5.530 5.490 5.510 234,588 -0.01(-0.18%)
Mar 05, 2019 5.500 5.530 5.490 5.520 199,687 +0.03(+0.55%)
Mar 04, 2019 5.520 5.530 5.480 5.490 607,571 -0.06(-1.08%)
Mar 01, 2019 5.660 5.660 5.540 5.550 894,900 -0.12(-2.12%)
Feb 28, 2019 5.640 5.706 5.640 5.670 603,551 -0.04(-0.70%)
Feb 27, 2019 5.770 5.780 5.690 5.710 385,635 -0.09(-1.55%)
Feb 26, 2019 5.760 5.810 5.750 5.800 510,293 +0.03(+0.52%)
Feb 25, 2019 5.800 5.823 5.765 5.770 455,713 -0.03(-0.52%)
Feb 22, 2019 5.790 5.820 5.780 5.800 1,032,400 +0.04(+0.69%)
Feb 21, 2019 5.820 5.830 5.745 5.760 320,404 -0.09(-1.54%)
Feb 20, 2019 5.830 5.910 5.830 5.850 430,148 +0.04(+0.69%)
Feb 19, 2019 5.730 5.845 5.730 5.810 655,252 +0.09(+1.57%)
Feb 15, 2019 5.700 5.750 5.655 5.720 463,000 +0.06(+1.06%)
Feb 14, 2019 5.680 5.680 5.610 5.660 703,190 -0.04(-0.70%)
Feb 13, 2019 5.710 5.740 5.630 5.700 570,977 +0.01(+0.18%)
Feb 12, 2019 5.700 5.710 5.630 5.690 884,116 +0.01(+0.18%)
Feb 11, 2019 5.700 5.720 5.670 5.680 298,948 -0.04(-0.70%)
Feb 08, 2019 5.710 5.750 5.690 5.720 474,300 +0.03(+0.53%)
Feb 07, 2019 5.680 5.710 5.670 5.690 369,235 +0.02(+0.35%)
Feb 06, 2019 5.730 5.750 5.650 5.670 266,732 -0.07(-1.22%)
Feb 05, 2019 5.760 5.760 5.720 5.740 661,617 +0.00(+0.00%)
Feb 04, 2019 5.740 5.760 5.710 5.740 422,064 -0.02(-0.35%)
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.