ETPMAGETFS Physical Silver11/25/20 16:10
LAST:

 29.79
CHANGE:
 0.36
OPEN:
30.00
HIGH:
30.00
ASK:
29.79
VOLUME:
76,183
CHANGE(%):
1.19
PREV:
30.15
LOW:
29.70
BID:
29.78
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/25/2030.0030.0029.7029.7976,1830
11/24/2031.0031.0030.0030.1557,2780
11/23/2031.1631.3831.1631.2821,3490
11/20/2031.1631.2931.0031.28137,6900
11/19/2031.5031.5031.2331.2625,9130
11/18/2032.0032.0031.5431.7032,3450
11/17/2032.1032.1031.8331.9323,0960
11/16/2032.0032.1732.0032.006610
11/13/2032.0032.0031.5631.7024,1600
11/12/2031.6931.6931.3231.4438,0190
FUNDAMENTALS
Sector:
Industry:
52wk range:19.69 - 39.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,0371561.31
DJI30,0464551.54
SP5003,635581.62
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,807-301.65
BDI1,200494.26
HSI30,063-2530.83