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 (%)
May 29, 2020
1.780
1.920
1.770
1.920
4,040
+0.00(+0.00%)
May 28, 2020
1.830
1.920
1.750
1.920
20,673
-0.02(-1.03%)
May 27, 2020
1.940
1.940
1.940
1.940
1,248
-0.02(-1.02%)
May 26, 2020
1.940
1.960
1.940
1.960
2,231
-0.05(-2.49%)
May 25, 2020
2.010
2.030
2.010
2.010
5,500
+0.00(+0.00%)
May 22, 2020
1.800
2.040
1.780
2.010
18,413
+0.16(+8.65%)
May 21, 2020
1.660
1.850
1.660
1.850
7,595
+0.05(+2.78%)
May 20, 2020
1.700
1.800
1.640
1.800
14,711
+0.15(+9.09%)
May 19, 2020
1.520
1.660
1.510
1.650
43,438
+0.14(+9.27%)
May 15, 2020
1.510
1.510
1.510
0
+0.08(+5.59%)
May 14, 2020
1.490
1.500
1.430
1.430
4,100
-0.04(-2.72%)
May 13, 2020
1.480
1.560
1.450
1.470
56,700
-0.21(-12.50%)
May 12, 2020
1.670
1.680
1.560
1.680
9,100
+0.12(+7.69%)
May 11, 2020
1.560
1.570
1.530
1.560
10,400
+0.11(+7.59%)
May 08, 2020
1.450
1.450
1.450
1.450
7,768
+0.00(+0.00%)
May 07, 2020
1.450
1.460
1.410
1.450
6,508
+0.00(+0.00%)
May 06, 2020
1.450
1.450
1.450
1.450
2,000
+0.06(+4.32%)
May 05, 2020
1.390
1.390
1.370
1.390
17,950
+0.01(+0.72%)
May 04, 2020
1.360
1.380
1.360
1.380
9,937
+0.02(+1.47%)
May 01, 2020
1.350
1.360
1.350
1.360
7,700
-0.01(-0.73%)
Apr 30, 2020
1.450
1.450
1.340
1.370
19,483
-0.05(-3.52%)
Apr 29, 2020
1.420
1.500
1.310
1.420
19,477
+0.07(+5.19%)
Apr 27, 2020
1.350
1.350
1.350
0
+0.00(+0.00%)
Apr 23, 2020
1.350
1.350
1.350
0
+0.00(+0.00%)
Apr 22, 2020
1.340
1.350
1.300
1.350
21,742
+0.02(+1.50%)
Apr 21, 2020
1.260
1.380
1.250
1.330
30,929
-0.03(-2.21%)
Apr 20, 2020
1.400
1.550
1.290
1.360
40,200
+0.07(+5.43%)
Apr 17, 2020
1.290
1.290
1.290
1.290
8,790
+0.01(+0.78%)
Apr 16, 2020
1.290
1.290
1.280
1.280
10,400
-0.01(-0.78%)
Apr 15, 2020
1.290
1.290
1.290
1.290
7,531
+0.06(+4.88%)
Apr 14, 2020
1.250
1.250
1.230
1.230
900
+0.09(+7.89%)
Apr 13, 2020
1.060
1.140
1.060
1.140
31,900
+0.08(+7.55%)
Apr 09, 2020
1.060
1.060
1.060
0
-0.09(-7.83%)
Apr 08, 2020
1.150
1.150
1.150
1.150
4,400
+0.00(+0.00%)
Apr 06, 2020
1.150
1.150
1.150
0
+0.05(+4.55%)
Apr 02, 2020
1.100
1.100
1.100
0
+0.00(+0.00%)
Apr 01, 2020
1.100
1.100
1.060
1.100
53,125
-0.05(-4.35%)
Mar 31, 2020
1.260
1.260
1.150
1.150
28,200
+0.04(+3.60%)
Mar 30, 2020
1.110
1.110
1.110
1.110
29,775
+0.01(+0.91%)
Mar 27, 2020
1.270
1.280
1.100
1.100
29,600
-0.18(-14.06%)
Mar 26, 2020
1.270
1.280
1.270
1.280
5,175
+0.00(+0.00%)
Mar 25, 2020
1.280
1.280
1.280
1.280
1,046
+0.03(+2.40%)
Mar 24, 2020
1.250
1.250
1.250
1.250
48,039
+0.24(+23.76%)
Mar 23, 2020
1.010
1.010
1.010
1.010
500
+0.00(+0.00%)
Mar 20, 2020
1.000
1.010
1.000
1.010
73,550
-0.04(-3.81%)
Mar 19, 2020
1.000
1.060
1.000
1.050
8,200
+0.05(+5.00%)
Mar 18, 2020
1.100
1.110
1.000
1.000
6,104
-0.11(-9.91%)
Mar 17, 2020
1.200
1.200
1.100
1.110
97,400
-0.14(-11.20%)
Mar 13, 2020
1.250
1.250
1.250
0
-0.10(-7.41%)
Mar 12, 2020
1.600
1.600
1.340
1.350
16,168
-0.25(-15.62%)
Mar 11, 2020
1.650
1.700
1.600
1.600
1,750
+0.00(+0.00%)
Mar 09, 2020
1.600
1.600
1.600
0
-0.10(-5.88%)
Mar 06, 2020
1.700
1.700
1.700
1.700
10,000
+0.00(+0.00%)
Mar 05, 2020
1.790
1.790
1.690
1.700
91,901
-0.10(-5.56%)
Mar 04, 2020
1.800
1.890
1.790
1.800
213,500
+0.00(+0.00%)
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
.