ETPMAGETFS Physical Silver07/17/19 15:09
LAST:

 21.21
CHANGE:
 0.48
OPEN:
20.75
HIGH:
21.25
ASK:
21.25
VOLUME:
18,147
CHANGE(%):
2.32
PREV:
20.73
LOW:
20.75
BID:
21.18
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/17/1920.7521.2520.7521.2118,1470
07/16/1920.8220.8220.6820.737,0500
07/15/1920.6520.6520.5020.554,4620
07/12/1920.8320.8320.5620.5613,7080
07/11/1920.9220.9320.8320.8316,1830
07/10/1920.6520.7520.6520.754,9860
07/09/1920.4920.5420.4720.541,6140
07/08/1920.5020.5020.3720.472,5000
07/05/1920.8021.1220.6120.6116,6160
07/04/1920.7320.7520.6520.7214,9810
FUNDAMENTALS
Sector:
Industry:
52wk range:18.42 - 22.00
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
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83