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 (%)
Feb 28, 2020 1.810 1.810 1.810 0 -0.02(-1.09%)
Feb 27, 2020 1.870 1.885 1.830 1.830 17,100 -0.06(-3.17%)
Feb 26, 2020 1.950 1.950 1.880 1.890 51,585 -0.06(-3.08%)
Feb 25, 2020 1.950 1.950 1.950 1.950 688 +0.04(+2.09%)
Feb 24, 2020 1.960 1.970 1.910 1.910 43,892 -0.09(-4.50%)
Feb 21, 2020 1.920 2.000 1.920 2.000 32,643 +0.04(+2.04%)
Feb 20, 2020 1.950 1.990 1.930 1.960 51,488 +0.03(+1.55%)
Feb 19, 2020 1.950 1.950 1.930 1.930 7,200 -0.02(-1.03%)
Feb 18, 2020 1.890 1.950 1.890 1.950 11,800 +0.00(+0.00%)
Feb 14, 2020 1.950 1.950 1.950 0 +0.06(+3.17%)
Feb 13, 2020 1.890 1.890 1.890 1.890 2,500 -0.04(-2.07%)
Feb 12, 2020 1.930 1.930 1.930 1.930 475 -0.02(-1.03%)
Feb 11, 2020 1.950 1.960 1.950 1.950 38,711 +0.00(+0.00%)
Feb 10, 2020 1.950 1.950 1.950 1.950 149,290 +0.00(+0.00%)
Feb 07, 2020 1.940 1.950 1.940 1.950 5,299 +0.01(+0.52%)
Feb 06, 2020 1.890 1.940 1.890 1.940 10,812 +0.03(+1.57%)
Feb 05, 2020 1.900 1.910 1.890 1.910 15,200 -0.09(-4.50%)
Feb 04, 2020 2.000 2.000 2.000 2.000 1,800 +0.00(+0.00%)
Feb 03, 2020 1.950 2.000 1.900 2.000 34,103 +0.05(+2.56%)
Jan 31, 2020 1.940 1.950 1.940 1.950 3,700 -0.05(-2.50%)
Jan 30, 2020 1.930 2.000 1.900 2.000 14,300 +0.07(+3.63%)
Jan 29, 2020 1.930 1.930 1.930 1.930 4,300 -0.05(-2.53%)
Jan 27, 2020 1.980 1.980 1.980 0 -0.02(-1.00%)
Jan 24, 2020 1.990 2.000 1.980 2.000 27,000 +0.09(+4.71%)
Jan 23, 2020 1.990 2.000 1.900 1.910 22,400 -0.09(-4.50%)
Jan 22, 2020 2.000 2.000 1.960 2.000 38,500 +0.04(+2.04%)
Jan 21, 2020 2.000 2.050 1.960 1.960 10,400 -0.04(-2.00%)
Jan 17, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 16, 2020 1.950 1.950 1.940 1.950 15,437 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.930 1.950 16,075 +0.00(+0.00%)
Jan 14, 2020 1.910 1.950 1.900 1.950 43,800 +0.01(+0.52%)
Jan 13, 2020 1.950 1.950 1.910 1.940 44,800 -0.06(-3.00%)
Jan 10, 2020 2.000 2.000 2.000 2.000 4,000 +0.03(+1.52%)
Jan 09, 2020 2.000 2.000 1.960 1.970 27,950 -0.03(-1.50%)
Jan 08, 2020 1.990 2.000 1.950 2.000 18,900 +0.00(+0.00%)
Jan 07, 2020 2.000 2.020 1.970 2.000 17,600 +0.04(+2.04%)
Jan 06, 2020 1.960 1.960 1.960 1.960 4,202 -0.04(-2.00%)
Jan 02, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 30, 2019 1.990 2.000 1.950 1.950 19,400 -0.04(-2.01%)
Dec 27, 2019 1.990 2.020 1.890 1.990 42,073 +0.00(+0.00%)
Dec 24, 2019 1.990 1.990 1.990 0 +0.02(+1.02%)
Dec 23, 2019 1.980 2.145 1.920 1.970 52,100 +0.01(+0.51%)
Dec 19, 2019 1.960 1.960 1.960 0 +0.00(+0.26%)
Dec 18, 2019 2.000 2.000 1.900 1.955 4,071 +0.03(+1.30%)
Dec 17, 2019 2.000 2.000 1.910 1.930 21,200 -0.04(-2.03%)
Dec 16, 2019 1.910 2.130 1.910 1.970 26,045 +0.02(+1.03%)
Dec 12, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 11, 2019 2.020 2.050 1.900 1.900 25,700 -0.11(-5.47%)
Dec 10, 2019 2.080 2.170 2.000 2.010 10,850 -0.04(-1.95%)
Dec 09, 2019 2.050 2.050 2.050 2.050 1,000 +0.05(+2.50%)
Dec 06, 2019 2.050 2.050 2.000 2.000 9,900 -0.02(-1.23%)
Dec 05, 2019 2.090 2.155 2.020 2.025 5,621 -0.06(-3.11%)
Dec 04, 2019 2.050 2.100 1.950 2.090 32,492 +0.02(+1.21%)
Dec 03, 2019 2.100 2.100 2.040 2.065 24,900 -0.04(-1.67%)
Dec 02, 2019 2.100 2.150 2.100 2.100 5,655 -0.04(-1.87%)
Nov 29, 2019 2.190 2.190 2.100 2.140 15,700 -0.06(-2.73%)
Nov 27, 2019 2.200 2.200 2.200 0 +0.01(+0.46%)
Nov 26, 2019 2.190 2.190 2.190 2.190 3,829 +0.00(+0.00%)
Nov 25, 2019 2.200 2.200 2.190 2.190 7,500 -0.01(-0.45%)
Nov 22, 2019 2.200 2.200 2.190 2.200 15,210 +0.00(+0.00%)
Nov 21, 2019 2.200 2.200 2.200 2.200 1,867 +0.00(+0.00%)
Nov 19, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 18, 2019 2.200 2.210 2.190 2.200 27,152 -0.10(-4.35%)
Nov 15, 2019 2.210 2.300 2.210 2.300 5,000 +0.09(+4.07%)
Nov 14, 2019 2.210 2.210 2.210 2.210 1,000 +0.01(+0.45%)
Nov 13, 2019 2.200 2.210 2.200 2.200 41,625 +0.00(+0.00%)
Nov 12, 2019 2.200 2.200 2.200 2.200 1,200 -0.01(-0.45%)
Nov 11, 2019 2.250 2.260 2.010 2.210 47,300 -0.08(-3.49%)
Nov 08, 2019 2.280 2.290 2.280 2.290 600 +0.04(+1.78%)
Nov 07, 2019 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Nov 06, 2019 2.250 2.260 2.200 2.200 8,400 -0.06(-2.65%)
Nov 05, 2019 2.350 2.350 2.245 2.260 31,054 -0.04(-1.74%)
Nov 04, 2019 2.350 2.360 2.290 2.300 33,900 -0.05(-2.13%)
Nov 01, 2019 2.350 2.350 2.350 2.350 600 -0.03(-1.26%)
Oct 31, 2019 2.450 2.450 2.380 2.380 7,700 +0.00(+0.00%)
Oct 30, 2019 2.400 2.400 2.360 2.380 5,800 -0.02(-0.83%)
Oct 29, 2019 2.400 2.400 2.390 2.400 7,900 -0.02(-0.83%)
Oct 28, 2019 2.420 2.420 2.400 2.420 25,425 +0.00(+0.00%)
Oct 25, 2019 2.420 2.450 2.400 2.420 3,900 -0.08(-3.20%)
Oct 24, 2019 2.500 2.500 2.460 2.500 2,700 +0.10(+4.17%)
Oct 23, 2019 2.460 2.460 2.400 2.400 2,500 -0.10(-4.00%)
Oct 22, 2019 2.420 2.500 2.400 2.500 2,184 +0.00(+0.00%)
Oct 21, 2019 2.450 2.500 2.450 2.500 520 +0.05(+2.04%)
Oct 18, 2019 2.460 2.500 2.400 2.450 3,600 -0.05(-2.00%)
Oct 17, 2019 2.480 2.500 2.480 2.500 400 +0.00(+0.00%)
Oct 15, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 11, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 10, 2019 2.500 2.500 2.160 2.500 16,500 +0.00(+0.00%)
Oct 07, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 03, 2019 2.500 2.500 2.500 0 -0.04(-1.57%)
Oct 02, 2019 2.540 2.540 2.540 2.540 100 +0.04(+1.60%)
Sep 30, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 27, 2019 2.500 2.500 2.500 2.500 5,400 +0.00(+0.00%)
Sep 25, 2019 2.500 2.500 2.500 0 -0.05(-1.96%)
Sep 24, 2019 2.600 2.600 2.550 2.550 101,049 -0.05(-1.92%)
Sep 23, 2019 2.600 2.600 2.600 2.600 17,700 +0.00(+0.00%)
Sep 20, 2019 2.600 2.600 2.600 2.600 5,450 +0.00(+0.00%)
Sep 19, 2019 2.600 2.600 2.600 2.600 5,000 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 2.600 17,663 +0.00(+0.00%)
Sep 17, 2019 2.600 2.600 2.590 2.600 43,706 +0.00(+0.00%)
Sep 16, 2019 2.600 2.600 2.600 2.600 23,000 +0.00(+0.00%)
Sep 13, 2019 2.600 2.600 2.590 2.600 19,500 +0.00(+0.00%)
Sep 12, 2019 2.600 2.600 2.600 2.600 14,800 -0.08(-2.99%)
Sep 11, 2019 2.590 2.680 2.550 2.680 143,482 +0.08(+3.08%)
Sep 10, 2019 2.590 2.600 2.590 2.600 58,300 +0.00(+0.00%)
Sep 09, 2019 2.600 2.600 2.600 2.600 48,200 +0.00(+0.00%)
Sep 06, 2019 2.600 2.600 2.600 2.600 63,282 +0.00(+0.00%)
Sep 05, 2019 2.650 2.650 2.600 2.600 190,300 -0.07(-2.62%)
Sep 04, 2019 2.600 2.670 2.280 2.670 35,100 +0.02(+0.75%)
Sep 03, 2019 2.730 2.730 2.650 2.650 48,300 -0.10(-3.64%)
Aug 30, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Aug 29, 2019 2.700 2.710 2.680 2.700 30,700 +0.00(+0.00%)
Aug 28, 2019 2.700 2.700 2.700 2.700 25,700 -0.01(-0.37%)
Aug 27, 2019 2.710 2.710 2.700 2.710 60,400 -0.01(-0.37%)
Aug 26, 2019 2.720 2.720 2.720 2.720 38,710 +0.00(+0.00%)
Aug 23, 2019 2.720 2.720 2.720 2.720 1,300 -0.02(-0.73%)
Aug 22, 2019 2.730 2.740 2.720 2.740 3,688 +0.01(+0.37%)
Aug 21, 2019 2.720 2.730 2.720 2.730 3,887 +0.01(+0.37%)
Aug 20, 2019 2.725 2.725 2.720 2.720 16,300 -0.02(-0.73%)
Aug 19, 2019 2.740 2.740 2.740 2.740 25,000 +0.00(+0.00%)
Aug 15, 2019 2.740 2.740 2.740 0 +0.00(+0.00%)
Aug 14, 2019 2.730 2.750 2.700 2.740 126,626 +0.00(+0.00%)
Aug 13, 2019 2.740 2.740 2.680 2.740 326,550 -0.30(-9.87%)
Aug 12, 2019 3.010 3.040 2.850 3.040 66,510 +0.02(+0.66%)
Aug 09, 2019 2.920 3.020 2.920 3.020 21,844 +0.09(+3.07%)
Aug 08, 2019 2.920 2.940 2.920 2.930 5,509 -0.08(-2.66%)
Aug 07, 2019 3.250 3.250 2.920 3.010 8,500 +0.08(+2.73%)
Aug 06, 2019 2.950 2.980 2.900 2.930 37,246 -0.02(-0.68%)
Aug 02, 2019 2.950 2.950 2.950 0 +0.04(+1.37%)
Aug 01, 2019 2.920 2.920 2.910 2.910 775 -0.01(-0.34%)
Jul 31, 2019 2.900 2.930 2.800 2.920 11,500 +0.01(+0.34%)
Jul 30, 2019 2.900 2.910 2.900 2.910 10,100 +0.01(+0.34%)
Jul 29, 2019 2.900 2.900 2.900 9 +0.00(+0.00%)
Jul 26, 2019 2.900 2.900 2.900 2.900 800 +0.00(+0.00%)
Jul 25, 2019 2.850 2.910 2.850 2.900 400 +0.05(+1.75%)
Jul 24, 2019 2.860 2.860 2.850 2.850 3,000 +0.05(+1.79%)
Jul 23, 2019 2.800 2.810 2.800 2.800 83,314 +0.00(+0.00%)
Jul 22, 2019 2.790 2.800 2.790 2.800 56,200 +0.00(+0.00%)
Jul 18, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 17, 2019 2.700 2.800 2.700 2.800 62,350 +0.00(+0.00%)
Jul 15, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 12, 2019 2.700 2.800 2.700 2.800 132,300 +0.12(+4.48%)
Jul 11, 2019 2.650 2.680 2.650 2.680 27,577 -0.01(-0.37%)
Jul 10, 2019 2.680 2.700 2.680 2.690 6,500 +0.00(+0.00%)
Jul 09, 2019 2.700 2.700 2.690 2.690 27,600 -0.06(-2.18%)
Jul 08, 2019 2.750 2.750 2.740 2.750 13,400 +0.00(+0.00%)
Jul 05, 2019 2.750 2.750 2.750 2.750 800 -0.04(-1.43%)
Jul 03, 2019 2.790 2.790 2.790 0 +0.04(+1.45%)
Jul 02, 2019 2.800 2.800 2.750 2.750 25,900 -0.06(-2.14%)
Jun 28, 2019 2.810 2.810 2.810 0 -0.06(-2.09%)
Jun 27, 2019 2.790 3.010 2.790 2.870 10,469 -0.08(-2.71%)
Jun 26, 2019 2.850 3.000 2.800 2.950 17,550 +0.30(+11.32%)
Jun 24, 2019 2.650 2.650 2.650 0 -0.05(-1.85%)
Jun 21, 2019 2.700 2.700 2.700 4 +0.00(+0.00%)
Jun 19, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 18, 2019 2.700 2.810 2.520 2.700 125,031 +0.00(+0.00%)
Jun 17, 2019 2.700 2.750 2.650 2.700 137,305 +0.00(+0.00%)
Jun 14, 2019 2.700 2.700 2.690 2.700 121,890 +0.00(+0.00%)
Jun 12, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 11, 2019 2.800 2.810 2.700 2.700 103,600 -0.10(-3.57%)
Jun 10, 2019 2.830 2.850 2.800 2.800 49,300 +0.00(+0.00%)
Jun 07, 2019 2.800 2.800 2.800 2.800 250,200 +0.00(+0.00%)
Jun 06, 2019 2.810 2.810 2.800 2.800 165,100 +0.00(+0.00%)
Jun 05, 2019 2.800 2.800 2.800 25 +0.00(+0.00%)
Jun 04, 2019 2.800 2.950 2.800 2.800 51,652 -0.04(-1.41%)
Jun 03, 2019 2.840 2.840 2.840 2.840 290 +0.04(+1.43%)
May 31, 2019 2.800 2.800 2.800 2.800 2,100 -0.06(-2.10%)
May 30, 2019 2.800 2.860 2.800 2.860 28,933 +0.01(+0.35%)
May 29, 2019 2.860 2.900 2.850 2.850 10,675 +0.29(+11.33%)
May 28, 2019 2.800 2.800 2.540 2.560 14,490 -0.24(-8.57%)
May 27, 2019 2.800 2.810 2.790 2.800 36,875 +0.00(+0.00%)
May 23, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 22, 2019 2.800 2.800 2.800 2.800 1,989 +0.00(+0.00%)
May 21, 2019 2.800 2.800 2.800 2.800 9,025 +0.00(+0.00%)
May 17, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 16, 2019 2.800 2.800 2.800 2.800 800 +0.00(+0.00%)
May 14, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 13, 2019 2.800 2.800 2.800 2.800 30,000 +0.00(+0.00%)
May 10, 2019 2.800 2.800 2.800 2.800 4,000 +0.00(+0.00%)
May 08, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 07, 2019 2.800 2.850 2.800 2.800 5,700 +0.00(+0.00%)
May 03, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 02, 2019 2.810 2.810 2.800 2.800 29,600 +0.00(+0.00%)
May 01, 2019 2.800 2.810 2.800 2.800 10,100 +0.00(+0.00%)
Apr 30, 2019 2.800 2.800 2.790 2.800 24,400 -0.03(-1.06%)
Apr 29, 2019 2.800 2.830 2.800 2.830 31,700 -0.02(-0.70%)
Apr 26, 2019 2.800 2.850 2.790 2.850 29,500 +0.05(+1.79%)
Apr 25, 2019 2.800 2.990 2.790 2.800 112,983 +0.00(+0.00%)
Apr 24, 2019 2.810 2.810 2.790 2.800 27,050 +0.00(+0.00%)
Apr 23, 2019 2.860 2.860 2.750 2.800 40,696 -0.07(-2.44%)
Apr 22, 2019 2.870 2.870 2.870 2.870 100 +0.07(+2.50%)
Apr 18, 2019 2.800 2.800 2.800 0 +0.08(+2.94%)
Apr 16, 2019 2.720 2.720 2.720 0 -0.01(-0.37%)
Apr 15, 2019 2.710 2.730 2.700 2.730 5,472 +0.03(+1.11%)
Apr 12, 2019 2.700 2.700 2.690 2.700 33,900 +0.00(+0.00%)
Apr 11, 2019 2.700 2.700 2.700 2.700 6,325 +0.05(+1.89%)
Apr 10, 2019 2.560 2.700 2.560 2.650 9,443 +0.00(+0.00%)
Apr 09, 2019 2.660 2.660 2.650 2.650 4,100 +0.00(+0.00%)
Apr 08, 2019 2.700 2.700 2.640 2.650 15,850 -0.05(-1.85%)
Apr 05, 2019 2.500 2.700 2.500 2.700 43,256 +0.20(+8.00%)
Apr 04, 2019 2.500 2.510 2.490 2.500 20,650 +0.00(+0.00%)
Apr 03, 2019 2.260 2.500 2.260 2.500 96,642 +0.25(+11.11%)
Apr 02, 2019 2.250 2.250 2.250 2.250 8,900 +0.00(+0.00%)
Apr 01, 2019 2.410 2.410 2.250 2.250 20,643 -0.14(-5.86%)
Mar 28, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 27, 2019 2.400 2.400 2.390 2.390 2,130 +0.00(+0.00%)
Mar 26, 2019 2.430 2.440 2.390 2.390 10,738 +0.00(+0.00%)
Mar 25, 2019 2.390 2.390 2.390 2.390 24,605 -0.14(-5.53%)
Mar 22, 2019 2.530 2.530 2.530 30 +0.00(+0.00%)
Mar 20, 2019 2.530 2.530 2.530 0 +0.28(+12.44%)
Mar 18, 2019 2.250 2.250 2.250 2.250 700 +0.00(+0.00%)
Mar 15, 2019 2.250 2.250 2.150 2.250 29,100 +0.00(+0.00%)
Mar 14, 2019 2.250 2.250 2.250 2.250 4,400 +0.10(+4.65%)
Mar 13, 2019 2.250 2.250 2.150 2.150 3,870 -0.16(-6.93%)
Mar 12, 2019 2.320 2.320 2.310 2.310 1,267 -0.08(-3.35%)
Mar 11, 2019 2.320 2.390 2.310 2.390 5,100 +0.09(+3.91%)
Mar 08, 2019 2.300 2.300 2.300 2.300 11,318 +0.02(+0.88%)
Mar 07, 2019 2.310 2.310 2.280 2.280 16,750 +0.02(+0.88%)
Mar 06, 2019 2.250 2.260 2.250 2.260 16,967 +0.05(+2.26%)
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.