ETPMAGETFS Physical Silver02/19/19 13:35
LAST:

 21.15
CHANGE:
 0.05
OPEN:
21.06
HIGH:
21.27
ASK:
21.22
VOLUME:
5,580
CHANGE(%):
0.24
PREV:
21.10
LOW:
21.06
BID:
21.12
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/19/1921.0621.2721.0621.155,5800
02/18/1921.1021.4021.1021.1014,9760
02/15/1921.0021.0620.9121.059,6030
02/14/1921.3021.3020.7520.842,9750
02/13/1921.3021.3021.0421.046730
02/12/1921.0021.0521.0021.052,0930
02/11/1921.0621.2821.0321.116,4040
02/08/1921.0221.1421.0221.122,0070
02/07/1920.9521.0420.9521.022,7060
02/06/1921.0021.1020.8321.029,8010
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
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,32670.54
BDI1,200494.26
HSI30,063-2530.83