PHAGETFs Physic Silver11/01/2017
LAST:

 14.00
CHANGE:
 0.41
OPEN:
13.76
HIGH:
14.01
ASK:
14.70
VOLUME:
27,475
CHANGE(%):
3.02
PREV:
13.59
LOW:
13.76
BID:
14.52
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/01/1713.7614.0113.7614.0027,4750
10/31/1713.7713.7713.5913.599,0960
10/30/1713.7013.7613.6713.761,1160
10/27/1713.6613.7413.6213.741,1270
10/26/1713.6313.7113.6313.711,3030
10/25/1713.6313.6813.5713.6310,1130
10/24/1713.8113.8113.6513.674,0910
10/23/1713.6913.7313.6813.683630
10/20/1713.8113.8513.7213.734,3210
10/19/1713.6613.8413.6413.8422,7570
FUNDAMENTALS
Sector:
Industry:
52wk range:12.69 - 16.66
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,937801.17
DJI24,6521430.58
SP5002,676240.90
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25820.19
BDI1,200494.26
HSI28,5943491.23