ETPMAGETFS Physical Silver10/19/18 15:32
LAST:

 19.57
CHANGE:
 0.01
OPEN:
19.63
HIGH:
19.66
ASK:
19.68
VOLUME:
860
CHANGE(%):
0.05
PREV:
19.58
LOW:
19.56
BID:
19.58
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/1819.6319.6619.5619.578600
10/18/1819.6019.6019.5819.585040
10/17/1819.5419.6019.5019.601,3410
10/16/1819.7119.7319.6319.631,1040
10/15/1819.6920.0819.5819.614,1970
10/12/1820.2520.2519.4419.563,7920
10/11/1819.2619.4119.2519.311,7680
10/10/1819.3019.3619.2519.312,8170
10/09/1820.0020.0019.4019.4010,7400
10/08/1819.8019.8019.5719.572,7960
FUNDAMENTALS
Sector:
Industry:
52wk range:18.52 - 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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83