ETPMAGETFS Physical Silver08/17/18 15:43
LAST:

 19.18
CHANGE:
 0.08
OPEN:
19.20
HIGH:
19.33
ASK:
20.50
VOLUME:
789
CHANGE(%):
0.42
PREV:
19.10
LOW:
19.18
BID:
19.10
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/1819.2019.3319.1819.187890
08/16/1819.0719.1018.9619.1014,6680
08/15/1819.8619.8619.7519.753510
08/14/1820.0020.0019.6819.752,5200
08/13/1820.0320.0919.9920.004,9560
08/10/1820.0020.0119.9319.931,5500
08/09/1819.7919.8819.7919.858,7250
08/08/1819.8219.8219.7519.793,1500
08/07/1819.9619.9619.7619.8611,2420
08/06/1819.9919.9919.9419.9614,9400
FUNDAMENTALS
Sector:
Industry:
52wk range:18.96 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83