ETPMAGETFS Physical Silver04/20/18 15:53
LAST:

 21.23
CHANGE:
 0.11
OPEN:
21.10
HIGH:
21.38
ASK:
21.31
VOLUME:
8,948
CHANGE(%):
0.52
PREV:
21.12
LOW:
21.10
BID:
21.10
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/1821.1021.3821.1021.238,9480
04/19/1821.1421.1521.0021.1214,0860
04/18/1820.5820.5820.5520.551,7700
04/17/1820.5720.5820.5120.5712,3300
04/16/1820.4820.5320.4820.512,5830
04/13/1820.3120.3620.2320.357,4170
04/12/1820.2620.5420.2620.443,5000
04/11/1820.4020.4020.2520.252,1820
04/10/1820.5120.5120.3820.3832,4280
04/09/1820.4520.4520.3620.456,0770
FUNDAMENTALS
Sector:
Industry:
52wk range:19.32 - 22.99
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23