ETPMAGETFS Physical Silver05/20/19 16:10
LAST:

 19.80
CHANGE:
 0.29
OPEN:
20.11
HIGH:
20.11
ASK:
19.82
VOLUME:
3,008
CHANGE(%):
1.44
PREV:
20.09
LOW:
19.80
BID:
19.78
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/20/1920.1120.1119.8019.803,0080
05/17/1920.3520.3520.0220.095,4070
05/16/1920.2820.3220.2520.321,9810
05/15/1920.2820.3420.2620.2628,2200
05/14/1919.9720.2919.9720.224,0300
05/13/1920.0720.0719.9820.052,2270
05/10/1920.1420.1420.0720.072,2380
05/09/1920.2520.2520.1620.182,4780
05/08/1920.2720.2720.2620.261,6910
05/07/1920.1820.1820.1820.181,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:18.42 - 22.05
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 02, 2009
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
COMP7,816-821.04
DJI25,764-990.38
SP5002,860-170.58
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-80.63
BDI1,200494.26
HSI30,063-2530.83