PHAGETFs Physic Silver02/23/2017
LAST:

 16.31
CHANGE:
 0.06
OPEN:
16.23
HIGH:
16.41
ASK:
14.70
VOLUME:
1,939
CHANGE(%):
0.37
PREV:
16.25
LOW:
16.22
BID:
14.52
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/23/1716.2316.4116.2216.311,9390
02/22/1716.3116.3516.2516.259,2750
02/21/1716.2116.3016.1316.304,9670
02/20/1716.1516.2116.1316.2113,5560
02/17/1716.1316.1716.0716.175,0400
02/16/1716.1416.3016.1416.1645,8600
02/15/1716.1216.1816.0816.189,3320
02/14/1716.0416.2316.0116.0910,7540
02/13/1716.0716.0915.9816.0214,4810
02/10/1715.7616.1215.7616.1217,7600
FUNDAMENTALS
Sector:
Industry:
52wk range:12.53 - 17.80
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,836-250.43
DJI20,810350.17
SP5002,36410.04
DAX11,844-1040.87
FTSE7,224-480.66
NI22519,284-880.45
CAC404,847-440.90
GLD1,251120.96
BDI1,200494.26
HSI23,966-1490.62