Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
FIL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
1.660
1.670
1.660
1.670
19,100
+0.02(+1.21%)
Oct 29, 2020
1.630
1.660
1.600
1.650
76,754
+0.02(+1.23%)
Oct 28, 2020
1.720
1.720
1.630
1.630
49,805
-0.12(-6.86%)
Oct 27, 2020
1.750
1.760
1.750
1.750
17,027
-0.02(-1.13%)
Oct 26, 2020
1.800
1.800
1.770
1.770
40,770
-0.04(-2.21%)
Oct 23, 2020
1.800
1.810
1.790
1.810
18,800
+0.01(+0.56%)
Oct 22, 2020
1.790
1.800
1.760
1.800
11,276
+0.01(+0.56%)
Oct 21, 2020
1.860
1.860
1.790
1.790
16,700
-0.09(-4.79%)
Oct 20, 2020
1.910
1.910
1.880
1.880
5,137
-0.01(-0.53%)
Oct 19, 2020
1.980
1.980
1.890
1.890
61,730
-0.06(-3.08%)
Oct 16, 2020
1.910
1.960
1.900
1.950
65,560
+0.05(+2.63%)
Oct 15, 2020
1.840
1.900
1.840
1.900
46,425
+0.04(+2.15%)
Oct 14, 2020
1.860
1.870
1.850
1.860
7,705
+0.01(+0.54%)
Oct 13, 2020
1.870
1.900
1.850
1.850
10,400
-0.02(-1.07%)
Oct 09, 2020
1.870
1.870
1.870
0
+0.02(+1.08%)
Oct 08, 2020
1.870
1.870
1.840
1.850
1,300
-0.01(-0.54%)
Oct 05, 2020
1.860
1.860
1.860
0
+0.01(+0.54%)
Oct 02, 2020
1.820
1.870
1.810
1.850
41,400
+0.02(+1.09%)
Oct 01, 2020
1.860
1.860
1.830
1.830
9,100
-0.02(-1.08%)
Sep 30, 2020
1.890
1.900
1.850
1.850
9,915
-0.03(-1.60%)
Sep 29, 2020
1.850
1.950
1.850
1.880
56,471
+0.03(+1.62%)
Sep 28, 2020
1.800
1.850
1.800
1.850
14,500
+0.05(+2.78%)
Sep 25, 2020
1.750
1.800
1.750
1.800
7,900
+0.02(+1.12%)
Sep 24, 2020
1.760
1.780
1.750
1.780
20,666
+0.01(+0.56%)
Sep 23, 2020
1.850
1.850
1.760
1.770
16,400
-0.10(-5.35%)
Sep 22, 2020
1.870
1.870
1.870
1.870
1,080
+0.00(+0.00%)
Sep 21, 2020
1.930
1.930
1.860
1.870
91,207
-0.05(-2.60%)
Sep 18, 2020
1.850
1.930
1.850
1.920
47,824
+0.08(+4.35%)
Sep 17, 2020
1.850
1.850
1.800
1.840
24,800
-0.02(-1.08%)
Sep 16, 2020
1.880
1.880
1.860
1.860
9,300
-0.02(-1.06%)
Sep 15, 2020
1.880
1.930
1.880
1.880
20,583
+0.00(+0.00%)
Sep 14, 2020
1.840
1.900
1.830
1.880
67,775
+0.04(+2.17%)
Sep 11, 2020
1.840
1.850
1.830
1.840
11,000
+0.00(+0.00%)
Sep 10, 2020
1.850
1.860
1.840
1.840
12,900
-0.01(-0.54%)
Sep 09, 2020
1.820
1.870
1.820
1.850
53,500
+0.06(+3.35%)
Sep 08, 2020
1.850
1.850
1.790
1.790
28,839
-0.04(-2.19%)
Sep 04, 2020
1.830
1.830
1.830
0
+0.03(+1.67%)
Sep 03, 2020
1.860
1.870
1.800
1.800
20,127
-0.05(-2.70%)
Sep 02, 2020
1.860
1.880
1.850
1.850
26,200
-0.01(-0.54%)
Sep 01, 2020
1.960
1.960
1.860
1.860
36,750
-0.08(-4.12%)
Aug 31, 2020
1.860
1.950
1.860
1.940
42,325
+0.09(+4.86%)
Aug 28, 2020
1.800
1.860
1.750
1.850
52,578
+0.03(+1.65%)
Aug 27, 2020
1.810
1.860
1.800
1.820
114,748
+0.02(+1.11%)
Aug 26, 2020
1.890
1.890
1.790
1.800
223,793
-0.08(-4.26%)
Aug 25, 2020
1.890
1.910
1.880
1.880
26,810
-0.01(-0.53%)
Aug 24, 2020
1.900
1.930
1.880
1.890
47,614
-0.02(-1.05%)
Aug 21, 2020
1.960
1.960
1.890
1.910
78,590
-0.05(-2.55%)
Aug 20, 2020
1.960
2.000
1.960
1.960
36,080
-0.01(-0.51%)
Aug 19, 2020
1.970
1.990
1.960
1.970
143,050
+0.02(+1.03%)
Aug 18, 2020
1.930
1.960
1.910
1.950
116,050
+0.04(+2.09%)
Aug 17, 2020
1.930
1.940
1.910
1.910
90,290
-0.01(-0.52%)
Aug 14, 2020
1.970
1.970
1.900
1.920
102,950
-0.03(-1.54%)
Aug 13, 2020
2.040
2.040
1.950
1.950
34,029
-0.12(-5.80%)
Aug 12, 2020
1.960
2.070
1.960
2.070
62,850
+0.08(+4.02%)
Aug 11, 2020
2.000
2.070
1.940
1.990
265,344
-0.06(-2.93%)
Aug 10, 2020
2.000
2.050
1.980
2.050
71,339
+0.11(+5.67%)
Aug 07, 2020
1.990
2.000
1.940
1.940
74,545
-0.03(-1.52%)
Aug 06, 2020
2.000
2.010
1.950
1.970
150,903
+0.01(+0.51%)
Aug 05, 2020
1.980
2.030
1.950
1.960
551,379
+0.01(+0.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.