Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.520 2.520 2.400 2.510 41,736 +0.18(+7.73%)
Oct 30, 2017 2.520 2.520 2.330 2.330 9,350 -0.25(-9.69%)
Oct 27, 2017 2.500 2.580 2.360 2.580 72,831 +0.13(+5.31%)
Oct 26, 2017 2.450 2.460 2.260 2.450 30,031 +0.05(+2.08%)
Oct 25, 2017 2.440 2.450 2.320 2.400 15,940 -0.05(-2.04%)
Oct 24, 2017 2.380 2.500 2.300 2.450 10,200 -0.04(-1.61%)
Oct 23, 2017 2.380 2.500 2.380 2.490 5,588 -0.02(-0.80%)
Oct 20, 2017 2.580 2.580 2.400 2.510 22,700 -0.04(-1.57%)
Oct 19, 2017 2.575 2.575 2.550 2.550 14,633 -0.05(-1.92%)
Oct 18, 2017 2.510 2.600 2.370 2.600 10,700 -0.05(-1.89%)
Oct 17, 2017 2.500 2.650 2.500 2.650 21,449 +0.15(+6.00%)
Oct 16, 2017 2.570 2.570 2.500 2.500 9,400 -0.08(-3.10%)
Oct 13, 2017 2.540 2.580 2.400 2.580 21,800 +0.04(+1.57%)
Oct 12, 2017 2.440 2.550 2.440 2.540 21,785 +0.10(+4.10%)
Oct 11, 2017 2.440 2.440 2.430 2.440 12,500 +0.02(+0.83%)
Oct 10, 2017 2.520 2.520 2.130 2.420 13,300 +0.02(+0.83%)
Oct 06, 2017 2.580 2.580 2.400 2.400 33,500 -0.18(-6.98%)
Oct 05, 2017 2.580 2.580 2.580 2.580 8,000 +0.23(+9.79%)
Oct 04, 2017 2.500 2.500 2.340 2.350 31,300 -0.15(-6.00%)
Oct 03, 2017 2.500 2.500 2.400 2.500 19,750 +0.00(+0.00%)
Oct 02, 2017 2.500 2.500 2.500 2.500 78,700 +0.00(+0.00%)
Sep 29, 2017 2.600 2.600 2.500 2.500 31,800 -0.10(-3.85%)
Sep 28, 2017 2.610 2.610 2.600 2.600 19,500 -0.01(-0.38%)
Sep 27, 2017 2.610 2.610 2.610 2.610 8,001 +0.01(+0.38%)
Sep 26, 2017 2.550 2.600 2.500 2.600 31,738 +0.10(+4.00%)
Sep 25, 2017 2.590 2.590 2.500 2.500 9,200 +0.00(+0.00%)
Sep 22, 2017 2.600 2.600 2.500 2.500 22,500 +0.00(+0.00%)
Sep 21, 2017 2.590 2.590 2.500 2.500 19,550 -0.10(-3.85%)
Sep 20, 2017 2.600 2.600 2.600 2.600 15,000 +0.10(+4.00%)
Sep 19, 2017 2.650 2.650 2.500 2.500 97,300 +0.00(+0.00%)
Sep 18, 2017 2.520 2.650 2.500 2.500 34,493 -0.20(-7.41%)
Sep 15, 2017 2.800 2.800 2.650 2.700 13,024 -0.10(-3.57%)
Sep 14, 2017 2.700 2.800 2.700 2.800 20,670 +0.15(+5.66%)
Sep 13, 2017 2.540 2.650 2.540 2.650 18,500 +0.15(+6.00%)
Sep 12, 2017 2.500 2.500 2.480 2.500 58,100 +0.04(+1.63%)
Sep 11, 2017 2.500 2.500 2.400 2.460 15,225 -0.04(-1.60%)
Sep 08, 2017 2.450 2.500 2.450 2.500 60,197 +0.03(+1.21%)
Sep 07, 2017 2.420 2.470 2.420 2.470 77,855 +0.05(+2.07%)
Sep 01, 2017 2.420 2.420 2.420 0 -0.03(-1.22%)
Aug 31, 2017 2.400 2.450 2.400 2.450 12,000 +0.00(+0.00%)
Aug 30, 2017 2.400 2.450 2.400 2.450 4,050 +0.05(+2.08%)
Aug 29, 2017 2.400 2.450 2.390 2.400 39,775 +0.00(+0.00%)
Aug 28, 2017 2.400 2.410 2.390 2.400 23,100 +0.00(+0.00%)
Aug 25, 2017 2.500 2.500 2.360 2.400 24,477 -0.05(-2.04%)
Aug 24, 2017 2.350 2.450 2.300 2.450 113,617 +0.09(+3.81%)
Aug 23, 2017 2.290 2.390 2.250 2.360 33,800 +0.20(+9.26%)
Aug 22, 2017 2.200 2.200 2.160 2.160 223,300 +0.04(+1.89%)
Aug 21, 2017 2.150 2.150 2.100 2.120 39,000 +0.02(+0.95%)
Aug 18, 2017 2.100 2.250 2.100 2.100 85,271 +0.00(+0.00%)
Aug 17, 2017 2.100 2.100 2.100 2.100 90,500 +0.00(+0.00%)
Aug 16, 2017 2.100 2.120 2.100 2.100 15,513 +0.00(+0.00%)
Aug 15, 2017 2.110 2.110 2.100 2.100 8,000 -0.15(-6.67%)
Aug 11, 2017 2.250 2.250 2.250 0 +0.15(+7.14%)
Aug 09, 2017 2.100 2.100 2.100 50 -0.15(-6.67%)
Aug 08, 2017 2.250 2.250 2.250 2.250 5,000 +0.05(+2.27%)
Aug 04, 2017 2.200 2.200 2.200 2.200 1,700 +0.00(+0.00%)
Aug 03, 2017 2.200 2.200 2.200 2.200 5,000 -0.04(-1.79%)
Aug 02, 2017 2.200 2.240 2.200 2.240 2,420 +0.14(+6.67%)
Aug 01, 2017 2.200 2.200 2.100 2.100 9,300 -0.05(-2.33%)
Jul 31, 2017 2.100 2.150 2.100 2.150 18,456 +0.05(+2.38%)
Jul 26, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 25, 2017 2.100 2.100 2.100 2.100 13,600 -0.02(-0.94%)
Jul 24, 2017 2.100 2.120 2.100 2.120 5,400 +0.02(+0.95%)
Jul 21, 2017 2.100 2.100 2.100 2.100 1,500 +0.00(+0.00%)
Jul 20, 2017 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Jul 19, 2017 2.100 2.100 2.100 2.100 11,500 +0.00(+0.00%)
Jul 18, 2017 2.100 2.100 2.100 2.100 116,100 +0.00(+0.00%)
Jul 17, 2017 2.100 2.100 2.100 2.100 27,203 +0.00(+0.00%)
Jul 13, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 11, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 10, 2017 2.100 2.100 2.100 2.100 13,462 +0.00(+0.00%)
Jul 07, 2017 2.100 2.100 2.100 2.100 351,700 +0.00(+0.00%)
Jul 06, 2017 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Jul 05, 2017 2.100 2.110 2.000 2.100 24,000 +0.00(+0.00%)
Jul 04, 2017 2.100 2.100 2.100 2.100 625 +0.00(+0.00%)
Jul 03, 2017 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 30, 2017 2.100 2.100 2.100 2.100 4,089 -0.01(-0.47%)
Jun 28, 2017 2.110 2.110 2.110 0 +0.01(+0.48%)
Jun 27, 2017 2.100 2.100 2.100 2.100 17,000 +0.00(+0.00%)
Jun 26, 2017 2.100 2.100 2.100 2.100 12,400 +0.00(+0.00%)
Jun 23, 2017 2.100 2.100 2.100 2.100 6,200 +0.00(+0.00%)
Jun 22, 2017 2.100 2.100 2.100 2.100 1,604 +0.00(+0.00%)
Jun 21, 2017 2.050 2.100 2.050 2.100 21,500 +0.00(+0.00%)
Jun 20, 2017 2.050 2.100 2.050 2.100 21,250 +0.10(+5.00%)
Jun 19, 2017 1.950 2.000 1.950 2.000 21,372 +0.00(+0.00%)
Jun 16, 2017 2.000 2.020 2.000 2.000 15,900 -0.04(-1.96%)
Jun 14, 2017 2.040 2.040 2.040 56 +0.04(+2.00%)
Jun 12, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 09, 2017 2.000 2.000 2.000 2.000 23,000 +0.00(+0.00%)
Jun 08, 2017 2.000 2.000 2.000 2.000 14,343 +0.00(+0.00%)
Jun 07, 2017 2.000 2.000 2.000 2.000 5,875 +0.00(+0.00%)
Jun 06, 2017 2.000 2.000 2.000 2.000 38,600 +0.00(+0.00%)
Jun 05, 2017 2.000 2.000 2.000 2.000 60,070 +0.00(+0.00%)
Jun 02, 2017 2.000 2.000 2.000 2.000 93,560 +0.00(+0.00%)
Jun 01, 2017 2.000 2.000 1.950 2.000 22,100 +0.00(+0.00%)
May 31, 2017 2.000 2.000 2.000 2.000 225,162 +0.05(+2.56%)
May 30, 2017 2.000 2.000 1.950 1.950 31,175 -0.05(-2.50%)
May 29, 2017 2.030 2.030 2.000 2.000 37,300 +0.00(+0.00%)
May 26, 2017 1.850 2.000 1.850 2.000 63,500 +0.18(+9.89%)
May 25, 2017 1.820 1.820 1.820 1.820 4,700 +0.00(+0.00%)
May 24, 2017 1.820 1.820 1.820 1.820 11,800 -0.08(-4.21%)
May 23, 2017 1.830 1.900 1.810 1.900 55,700 +0.08(+4.40%)
May 19, 2017 1.820 1.820 1.820 1.820 18,700 -0.08(-4.21%)
May 18, 2017 1.870 1.900 1.850 1.900 15,418 +0.04(+2.15%)
May 17, 2017 1.860 1.860 1.860 1.860 1,000 -0.03(-1.59%)
May 16, 2017 1.890 1.890 1.890 1.890 2,000 +0.00(+0.00%)
May 15, 2017 1.890 1.890 1.890 1.890 1,000 +0.07(+3.85%)
May 12, 2017 1.900 1.900 1.820 1.820 24,803 -0.03(-1.62%)
May 11, 2017 1.860 1.860 1.850 1.850 1,900 -0.05(-2.63%)
May 10, 2017 1.930 1.930 1.900 1.900 21,746 -0.13(-6.40%)
May 08, 2017 2.030 2.030 2.030 0 -0.02(-0.98%)
May 05, 2017 1.990 2.050 1.990 2.050 6,125 +0.14(+7.33%)
May 04, 2017 1.910 1.920 1.910 1.910 1,700 -0.15(-7.28%)
May 03, 2017 2.060 2.060 2.060 2.060 9,600 +0.00(+0.00%)
Apr 28, 2017 2.060 2.060 2.060 0 +0.01(+0.49%)
Apr 26, 2017 2.050 2.050 2.050 10 +0.05(+2.50%)
Apr 24, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 20, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 19, 2017 2.050 2.050 1.950 1.950 500 -0.10(-4.88%)
Apr 18, 2017 2.050 2.050 2.050 2.050 9,600 -0.15(-6.82%)
Apr 17, 2017 2.050 2.200 2.050 2.200 454 +0.20(+10.00%)
Apr 13, 2017 2.000 2.000 2.000 2.000 5,428 +0.14(+7.53%)
Apr 10, 2017 1.860 1.860 1.860 38 -0.34(-15.45%)
Apr 07, 2017 1.850 2.200 1.850 2.200 9,850 +0.30(+15.79%)
Apr 05, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 04, 2017 1.900 1.900 1.900 1.900 1,700 +0.00(+0.00%)
Mar 29, 2017 1.900 1.900 1.900 37 -0.06(-3.06%)
Mar 28, 2017 1.900 1.960 1.890 1.960 9,057 +0.11(+5.95%)
Mar 27, 2017 1.850 1.850 1.850 1.850 1,875 +0.00(+0.00%)
Mar 24, 2017 1.850 1.850 1.850 1.850 44,300 +0.03(+1.65%)
Mar 23, 2017 1.850 1.850 1.820 1.820 18,800 -0.08(-4.21%)
Mar 21, 2017 1.900 1.900 1.900 85 +0.08(+4.40%)
Mar 20, 2017 1.820 1.820 1.820 1.820 4,125 +0.00(+0.00%)
Mar 15, 2017 1.820 1.820 1.820 0 -0.23(-11.22%)
Mar 14, 2017 2.060 2.060 1.950 2.050 16,901 -0.05(-2.38%)
Mar 13, 2017 2.100 2.100 2.100 2.100 106 -0.20(-8.70%)
Mar 10, 2017 2.300 2.300 2.300 2.300 1,100 +0.00(+0.00%)
Mar 09, 2017 2.300 2.300 2.160 2.300 16,162 +0.00(+0.00%)
Mar 06, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 03, 2017 2.100 2.300 2.100 2.300 7,399 +0.24(+11.65%)
Mar 02, 2017 2.060 2.100 2.060 2.060 1,265 +0.00(+0.00%)
Mar 01, 2017 2.070 2.070 2.060 2.060 3,800 -0.17(-7.62%)
Feb 27, 2017 2.230 2.230 2.230 55 -0.04(-1.76%)
Feb 24, 2017 2.250 2.540 2.250 2.270 18,867 -0.06(-2.58%)
Feb 23, 2017 2.360 2.360 2.330 2.330 1,000 -0.28(-10.73%)
Feb 22, 2017 2.690 2.700 2.610 2.610 700 -0.19(-6.79%)
Feb 21, 2017 2.800 2.800 2.770 2.800 1,500,868 -0.09(-3.11%)
Feb 17, 2017 2.890 2.890 2.890 0 +0.19(+7.04%)
Feb 16, 2017 2.510 2.700 2.510 2.700 10,745 +0.20(+8.00%)
Feb 15, 2017 2.450 2.500 2.450 2.500 18,655 +0.34(+15.74%)
Feb 14, 2017 2.500 2.500 2.160 2.160 1,257 -0.14(-6.09%)
Feb 13, 2017 1.930 2.300 1.930 2.300 3,312 +0.30(+15.00%)
Feb 10, 2017 2.000 2.000 2.000 2.000 3,200 +0.01(+0.50%)
Feb 09, 2017 1.920 1.990 1.910 1.990 4,793 +0.09(+4.74%)
Feb 08, 2017 1.900 1.900 1.900 1.900 5,001 +0.06(+3.26%)
Feb 07, 2017 2.000 2.000 1.840 1.840 1,380 -0.15(-7.54%)
Feb 06, 2017 1.780 1.990 1.780 1.990 12,924 +0.21(+11.80%)
Feb 03, 2017 1.890 1.890 1.780 1.780 300 +0.00(+0.00%)
Feb 02, 2017 1.900 1.900 1.780 1.780 12,000 -0.04(-2.20%)
Feb 01, 2017 1.820 1.820 1.820 1.820 1,250 +0.02(+1.11%)
Jan 31, 2017 1.800 1.890 1.800 1.800 8,950 -0.11(-5.76%)
Jan 30, 2017 1.910 1.910 1.910 1.910 362 -0.02(-1.04%)
Jan 27, 2017 1.930 1.930 1.900 1.930 6,275 +0.00(+0.00%)
Jan 25, 2017 1.930 1.930 1.930 0 +0.18(+10.29%)
Jan 24, 2017 1.750 1.750 1.750 1.750 1,000 +0.05(+2.94%)
Jan 23, 2017 1.700 1.700 1.700 1.700 1,500,050 +0.00(+0.00%)
Jan 19, 2017 1.700 1.700 1.700 50 +0.00(+0.00%)
Jan 18, 2017 1.700 1.700 1.700 1.700 29,000 -0.02(-1.16%)
Jan 17, 2017 1.830 1.830 1.700 1.720 49,786 -0.03(-1.71%)
Jan 12, 2017 1.750 1.750 1.750 30 +0.01(+0.57%)
Jan 11, 2017 1.700 1.750 1.700 1.740 15,200 +0.04(+2.35%)
Jan 10, 2017 1.700 1.710 1.700 1.700 15,900 -0.04(-2.30%)
Jan 09, 2017 1.740 1.740 1.740 1.740 1,737 -0.01(-0.57%)
Jan 06, 2017 1.750 1.750 1.740 1.750 45,000 +0.00(+0.00%)
Jan 05, 2017 1.750 1.750 1.750 1.750 4,800 +0.05(+2.94%)
Jan 04, 2017 1.700 1.740 1.700 1.700 18,458 -0.05(-2.86%)
Jan 03, 2017 1.740 1.750 1.740 1.750 39,938 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 29, 2016 1.700 1.750 1.700 1.750 37,476 +0.00(+0.00%)
Dec 28, 2016 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.740 1.750 1.700 1.700 63,300 -0.07(-3.95%)
Dec 21, 2016 1.700 1.770 1.700 1.770 57,252 +0.07(+4.12%)
Dec 20, 2016 1.740 1.740 1.700 1.700 7,650 +0.00(+0.00%)
Dec 19, 2016 1.720 1.720 1.700 1.700 950 +0.00(+0.00%)
Dec 16, 2016 1.740 1.740 1.700 1.700 28,350 -0.03(-1.73%)
Dec 15, 2016 1.700 1.750 1.700 1.730 35,593 -0.02(-1.14%)
Dec 14, 2016 1.750 1.800 1.750 1.750 121,092 +0.00(+0.00%)
Dec 13, 2016 1.740 1.750 1.740 1.750 50,900 +0.00(+0.00%)
Dec 12, 2016 1.710 1.750 1.700 1.750 6,582 +0.00(+0.00%)
Dec 09, 2016 1.750 1.750 1.750 1.750 22,100 +0.01(+0.57%)
Dec 08, 2016 1.750 1.750 1.740 1.740 58,578 -0.01(-0.57%)
Dec 07, 2016 1.750 1.750 1.750 1.750 5,030 +0.00(+0.00%)
Dec 05, 2016 1.750 1.750 1.750 18 -0.15(-7.89%)
Dec 02, 2016 1.910 1.910 1.900 1.900 31,600 -0.02(-1.04%)
Dec 01, 2016 1.910 1.920 1.910 1.920 670 +0.01(+0.52%)
Nov 30, 2016 1.930 1.930 1.910 1.910 24,718 -0.02(-1.04%)
Nov 29, 2016 1.930 1.930 1.930 1.930 1,000 +0.01(+0.52%)
Nov 28, 2016 1.930 1.930 1.920 1.920 2,750 -0.01(-0.52%)
Nov 25, 2016 1.930 1.930 1.930 1.930 450 +0.01(+0.52%)
Nov 24, 2016 1.930 1.930 1.920 1.920 5,002 +0.00(+0.00%)
Nov 23, 2016 1.930 1.930 1.900 1.920 25,800 +0.01(+0.52%)
Nov 22, 2016 2.050 2.050 1.910 1.910 15,100 -0.10(-4.98%)
Nov 21, 2016 2.000 2.050 2.000 2.010 1,100 +0.09(+4.69%)
Nov 16, 2016 1.920 1.920 1.920 0 +0.01(+0.52%)
Nov 15, 2016 1.910 1.910 1.910 1.910 100 -0.04(-2.05%)
Nov 14, 2016 1.860 1.990 1.860 1.950 6,460 +0.04(+2.09%)
Nov 11, 2016 1.910 1.910 1.910 1.910 194 +0.00(+0.00%)
Nov 10, 2016 1.990 1.990 1.910 1.910 23,090 +0.00(+0.00%)
Nov 09, 2016 1.950 1.950 1.900 1.910 16,932 +0.01(+0.53%)
Nov 08, 2016 1.900 1.900 1.900 1.900 1,425 +0.01(+0.53%)
Nov 07, 2016 1.960 1.960 1.890 1.890 28,668 -0.07(-3.57%)
Nov 04, 2016 1.960 1.960 1.960 1.960 7,051 -0.04(-2.00%)
Nov 03, 2016 2.000 2.000 2.000 2.000 6,000 +0.00(+0.00%)
Nov 02, 2016 2.000 2.000 1.980 2.000 40,135 +0.02(+1.01%)
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.