PHAGETFs Physic Silver04/21/2017
LAST:

 15.91
CHANGE:
 0.05
OPEN:
15.95
HIGH:
15.99
ASK:
14.70
VOLUME:
3,084
CHANGE(%):
0.28
PREV:
15.95
LOW:
15.85
BID:
14.52
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/21/1715.9515.9915.8515.913,0840
04/20/1716.1516.1515.8615.959,2720
04/19/1716.1816.1916.1316.165,0100
04/18/1716.4516.4716.1116.2612,1790
04/17/1716.5516.5516.5516.5500
04/14/1716.5516.5516.5516.5500
04/13/1716.5516.6616.5516.558,5000
04/12/1716.4416.5116.4016.4410,3000
04/11/1716.1516.4016.0816.3912,6000
04/10/1716.1416.1615.9716.088,4940
FUNDAMENTALS
Sector:
Industry:
52wk range:13.63 - 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
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,3873382.80
FTSE7,2431281.81
NI22518,8762551.37
CAC405,2782194.33
GLD1,28420.19
BDI1,200494.26
HSI24,139970.41