Skip to main content

CS X-Links Silver Share (NQ: SLVO )

75.15 +0.57 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.