Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:55:59 EDT Wed 08 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-07XPSLV9.259.289.209.21-0.0251,925,8531,5209.209.22
2024-05-06XPSLV9.229.309.179.250.324,102,9502,8309.279.29
2024-05-03XPSLV8.958.978.818.95-0.052,791,1062,1828.779.00
2024-05-02XPSLV8.859.038.838.990.02253,102,9472,0848.2710.07
2024-05-01XPSLV8.939.108.89868.970.063,418,9652,2909.029.04
2024-04-30XPSLV9.009.038.858.89-0.334,902,1133,4048.888.91
2024-04-29XPSLV9.229.30879.159.21-0.03012,608,0191,8268.429.35
2024-04-26XPSLV9.369.369.18099.24-0.04912,804,1322,4278.4410.07
2024-04-25XPSLV9.229.3459.18019.280.0554,543,4622,8658.559.99
2024-04-24XPSLV9.209.2759.179.23-0.01162,439,5941,8348.439.98
2024-04-23XPSLV9.129.269.1059.230.0352,828,6512,2398.4510.04
2024-04-22XPSLV9.229.3259.149.21-0.496,170,9884,6978.429.98
2024-04-19XPSLV9.609.739.589.700.1452,863,1462,4618.859.98
2024-04-18XPSLV9.639.659.509.54-0.012,606,7011,9949.529.54
2024-04-17XPSLV9.639.719.4659.560.055,040,0132,8849.539.98
2024-04-16XPSLV9.609.609.409.50-0.177,730,6794,3729.3010.33
2024-04-15XPSLV9.589.739.39259.7250.3158,220,8455,1278.8410.59
2024-04-12XPSLV9.839.979.34019.41-0.1211,291,0457,1399.3010.20
2024-04-11XPSLV9.379.559.2759.530.243,962,4962,8449.529.70
2024-04-10XPSLV9.309.599.219.31-0.1456,008,4903,9299.319.33
2024-04-09XPSLV9.499.559.289.440.04016,624,0674,4268.6310.28
2024-04-08XPSLV9.369.389.179.380.124,543,3183,6609.389.40
2024-04-05XPSLV9.009.288.979.250.236,092,6064,0609.1810.04
2024-04-04XPSLV9.079.228.999.02-0.0657,261,1314,8738.259.85
2024-04-03XPSLV8.919.138.889.100.3558,900,7275,9529.049.94
2024-04-02XPSLV8.518.798.48488.760.42989,149,7785,8448.709.51
2024-04-01XPSLV8.468.46998.2658.350.0754,252,7392,9897.648.74
2024-03-29XPSLV8.228.348.188.290.105008.008.74
2024-03-28XPSLV8.228.348.188.290.1054,141,0522,4178.008.74
2024-03-27XPSLV8.138.23998.138.200.082,679,6892,3528.188.20
2024-03-26XPSLV8.258.258.128.13-0.062,676,5102,4838.138.16
2024-03-25XPSLV8.238.288.198.210.033,869,7542,5407.518.33
2024-03-22XPSLV8.238.298.17228.20-0.0452,094,5631,8077.498.34
2024-03-21XPSLV8.448.448.19248.23-0.2253,064,9172,5948.238.26
2024-03-20XPSLV8.258.538.238.470.202,645,3931,8338.558.58
2024-03-19XPSLV8.318.318.228.27-0.1053,728,7792,4768.248.26
2024-03-18XPSLV8.458.468.328.36-0.083,269,0313,0028.309.08
2024-03-15XPSLV8.428.49948.388.430.124,234,5312,9278.309.16
2024-03-14XPSLV8.408.408.2648.31-0.043,024,8372,1148.288.29
2024-03-13XPSLV8.168.398.1448.340.28994,752,9732,9828.378.40
2024-03-12XPSLV8.148.148.018.06-0.1051,819,4781,4658.068.08
2024-03-11XPSLV8.188.208.1258.170.0852,892,1561,9578.198.22
2024-03-08XPSLV8.148.198.068.100.022,861,0852,0718.128.60
2024-03-07XPSLV8.098.198.0758.100.052,083,6851,5247.419.72
2024-03-06XPSLV7.978.1057.96018.060.182,623,9521,9657.3710.12
2024-03-05XPSLV7.998.047.887.88-0.073,128,0002,3967.228.60
2024-03-04XPSLV7.797.977.797.970.2553,431,9062,7997.947.96
2024-03-01XPSLV7.5657.757.527.720.162,618,4561,8037.607.71
2024-02-29XPSLV7.587.587.5057.560.0851,685,9431,2466.907.59
2024-02-28XPSLV7.477.497.45017.47-0.0151,174,2391,1697.487.50
2024-02-27XPSLV7.567.567.48017.50-0.0203968,7911,0276.007.59
2024-02-26XPSLV7.5257.577.497.52-0.1362,818,0791,8317.528.21
2024-02-23XPSLV7.597.687.557.650.081,389,3841,2217.557.69
2024-02-22XPSLV7.637.667.587.58-0.0451,439,2331,2167.587.61
2024-02-21XPSLV7.687.69997.6057.64-0.0451,688,7001,3417.518.33
2024-02-20XPSLV7.757.767.667.69-0.173,737,7483,4417.677.68
2024-02-19XPSLV7.707.877.667.850.18007.178.60
2024-02-16XPSLV7.707.877.667.850.182,607,8032,1487.178.60
2024-02-15XPSLV7.637.737.637.660.1852,058,7651,3797.028.60
2024-02-14XPSLV7.447.5357.417.490.07011,939,1721,3107.317.69
2024-02-13XPSLV7.517.527.407.43-0.222,555,7162,4167.407.43
2024-02-12XPSLV7.607.65997.587.630.0151,454,6831,1137.637.65
2024-02-09XPSLV7.607.637.537.61-0.032,459,2071,9016.968.17