Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Silver (NQ: USLV )

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 (%)
Jan 31, 2020 90.19 93.50 90.01 92.51 331,500 +2.53(+2.81%)
Jan 30, 2020 90.62 92.66 88.61 89.98 602,372 +4.38(+5.12%)
Jan 29, 2020 83.80 86.07 83.54 85.60 348,700 +1.14(+1.35%)
Jan 28, 2020 88.85 89.20 83.85 84.46 905,255 -9.76(-10.36%)
Jan 27, 2020 96.91 96.98 93.35 94.22 282,886 -0.23(-0.25%)
Jan 24, 2020 90.68 94.97 90.68 94.45 384,500 +4.69(+5.22%)
Jan 23, 2020 88.72 90.66 88.65 89.77 222,392 -0.54(-0.60%)
Jan 22, 2020 91.32 91.70 89.79 90.31 117,876 +0.42(+0.47%)
Jan 21, 2020 87.50 91.06 87.13 89.89 434,893 -3.35(-3.59%)
Jan 17, 2020 93.31 94.29 91.83 93.24 255,300 +0.82(+0.89%)
Jan 16, 2020 92.47 93.13 91.44 92.42 141,984 -0.59(-0.63%)
Jan 15, 2020 92.05 93.71 91.41 93.01 277,749 +2.73(+3.02%)
Jan 14, 2020 89.97 90.94 88.80 90.28 341,101 -2.55(-2.75%)
Jan 13, 2020 93.77 93.88 91.91 92.83 196,556 -1.54(-1.63%)
Jan 10, 2020 93.31 95.60 92.95 94.37 319,900 +2.42(+2.63%)
Jan 09, 2020 91.78 92.51 90.10 91.95 336,649 -3.35(-3.52%)
Jan 08, 2020 99.50 99.95 94.36 95.30 742,296 -4.38(-4.39%)
Jan 07, 2020 96.19 100.33 95.59 99.68 497,524 +3.74(+3.90%)
Jan 06, 2020 99.79 99.95 93.94 95.94 638,465 +1.87(+1.99%)
Jan 03, 2020 95.57 96.19 93.73 94.07 483,900 +0.10(+0.11%)
Jan 02, 2020 94.17 95.34 92.91 93.97 338,527 +2.17(+2.36%)
Dec 31, 2019 93.32 93.89 91.14 91.80 333,700 -0.88(-0.95%)
Dec 30, 2019 92.16 93.45 91.85 92.68 274,239 +2.23(+2.47%)
Dec 27, 2019 92.67 93.91 90.26 90.45 361,500 -2.73(-2.93%)
Dec 26, 2019 94.04 95.25 90.96 93.18 473,972 +2.47(+2.72%)
Dec 24, 2019 88.55 91.00 88.42 90.71 314,200 +5.06(+5.91%)
Dec 23, 2019 83.77 86.00 83.77 85.65 262,397 +3.90(+4.77%)
Dec 20, 2019 82.40 83.09 80.68 81.75 252,200 +1.33(+1.65%)
Dec 19, 2019 79.37 81.15 78.80 80.42 256,981 +0.62(+0.78%)
Dec 18, 2019 78.62 79.80 78.55 79.80 134,148 +0.30(+0.38%)
Dec 17, 2019 79.95 80.21 78.98 79.50 168,654 -0.45(-0.56%)
Dec 16, 2019 79.67 80.40 79.05 79.95 263,561 +1.18(+1.50%)
Dec 13, 2019 78.02 79.20 77.31 78.77 261,800 -0.11(-0.14%)
Dec 12, 2019 80.50 80.64 76.27 78.88 355,385 +1.12(+1.44%)
Dec 11, 2019 75.11 79.00 74.79 77.76 298,802 +2.88(+3.85%)
Dec 10, 2019 75.10 75.50 74.26 74.88 137,589 +1.00(+1.35%)
Dec 09, 2019 73.94 74.31 73.62 73.88 314,458 +0.11(+0.15%)
Dec 06, 2019 75.56 76.86 73.06 73.77 829,600 -5.43(-6.86%)
Dec 05, 2019 77.91 80.06 77.82 79.20 259,607 +1.28(+1.64%)
Dec 04, 2019 81.16 81.16 77.15 77.92 385,561 -4.61(-5.59%)
Dec 03, 2019 82.22 83.05 82.00 82.53 330,680 +3.61(+4.57%)
Dec 02, 2019 78.81 80.08 78.55 78.92 165,127 -1.68(-2.08%)
Nov 29, 2019 78.90 80.92 78.56 80.60 163,000 +0.76(+0.95%)
Nov 27, 2019 79.85 80.61 79.53 79.84 196,300 -2.40(-2.92%)
Nov 26, 2019 79.72 82.28 78.25 82.24 187,732 +2.97(+3.75%)
Nov 25, 2019 79.53 80.72 79.20 79.27 143,566 -1.55(-1.92%)
Nov 22, 2019 82.40 82.68 80.70 80.82 166,300 -1.58(-1.92%)
Nov 21, 2019 82.59 83.33 81.83 82.40 193,874 -0.86(-1.03%)
Nov 20, 2019 82.33 83.26 81.33 83.26 233,177 +0.37(+0.45%)
Nov 19, 2019 80.70 83.40 80.59 82.89 271,407 +1.46(+1.79%)
Nov 18, 2019 80.88 81.66 80.24 81.43 283,356 +1.34(+1.67%)
Nov 15, 2019 79.42 80.90 79.36 80.09 188,900 -1.12(-1.38%)
Nov 14, 2019 80.28 82.00 79.13 81.21 200,206 +1.13(+1.41%)
Nov 13, 2019 79.74 80.95 79.00 80.08 245,427 +1.73(+2.21%)
Nov 12, 2019 77.94 78.40 75.87 78.35 340,948 -0.48(-0.61%)
Nov 11, 2019 78.50 79.48 76.16 78.83 273,704 +0.70(+0.90%)
Nov 08, 2019 79.13 80.70 78.13 78.13 469,700 -4.50(-5.45%)
Nov 07, 2019 90.03 90.27 80.58 82.63 879,975 -8.25(-9.08%)
Nov 06, 2019 90.02 91.10 89.29 90.88 306,953 +0.13(+0.14%)
Nov 05, 2019 92.95 93.51 89.44 90.75 505,789 -7.04(-7.20%)
Nov 04, 2019 98.93 99.62 96.64 97.79 229,270 -1.01(-1.02%)
Nov 01, 2019 97.87 98.99 97.00 98.80 238,400 +0.00(+0.00%)
Oct 31, 2019 97.84 100.00 96.93 98.80 375,060 +3.43(+3.60%)
Oct 30, 2019 94.68 95.39 90.58 95.37 280,100 +1.09(+1.16%)
Oct 29, 2019 91.94 95.64 91.62 94.28 219,921 -0.42(-0.44%)
Oct 28, 2019 96.87 96.87 93.96 94.70 232,351 -3.67(-3.73%)
Oct 25, 2019 101.76 102.02 94.97 98.37 546,500 +4.24(+4.50%)
Oct 24, 2019 93.80 94.89 93.10 94.13 377,328 +3.97(+4.40%)
Oct 23, 2019 90.49 91.30 90.07 90.16 113,441 +0.14(+0.16%)
Oct 22, 2019 90.15 91.19 88.60 90.02 149,384 -0.48(-0.53%)
Oct 21, 2019 94.66 95.10 89.95 90.50 309,935 -0.01(-0.01%)
Oct 18, 2019 89.86 91.20 89.54 90.51 211,900 +0.11(+0.12%)
Oct 17, 2019 90.36 91.92 89.80 90.40 251,629 +2.32(+2.63%)
Oct 16, 2019 87.76 88.53 86.33 88.08 226,638 +0.03(+0.03%)
Oct 15, 2019 90.21 90.42 87.54 88.05 232,102 -4.18(-4.53%)
Oct 14, 2019 90.85 93.11 90.64 92.23 218,419 +2.05(+2.27%)
Oct 11, 2019 90.44 90.94 87.54 90.18 371,300 -0.19(-0.21%)
Oct 10, 2019 92.10 92.10 88.80 90.37 314,714 -4.16(-4.40%)
Oct 09, 2019 95.50 95.58 93.15 94.53 264,565 +0.16(+0.17%)
Oct 08, 2019 94.28 95.22 92.43 94.37 427,740 +5.02(+5.62%)
Oct 07, 2019 90.30 91.85 88.90 89.35 203,555 -1.85(-2.03%)
Oct 04, 2019 89.06 91.93 88.40 91.20 311,400 -0.52(-0.57%)
Oct 03, 2019 90.51 95.04 90.47 91.72 510,584 +0.16(+0.17%)
Oct 02, 2019 89.89 93.18 89.04 91.56 572,893 +4.56(+5.24%)
Oct 01, 2019 84.17 87.87 83.47 87.00 540,777 +3.49(+4.18%)
Sep 30, 2019 85.17 86.58 82.20 83.51 553,972 -7.24(-7.98%)
Sep 27, 2019 88.99 93.20 87.90 90.75 689,400 -5.64(-5.85%)
Sep 26, 2019 98.10 100.11 95.82 96.39 487,678 -0.82(-0.84%)
Sep 25, 2019 107.90 108.95 96.21 97.21 733,325 -13.52(-12.21%)
Sep 24, 2019 106.11 110.86 103.75 110.73 587,498 -1.19(-1.06%)
Sep 23, 2019 108.01 111.96 107.82 111.92 587,981 +12.67(+12.77%)
Sep 20, 2019 96.91 99.54 96.33 99.25 291,400 +2.74(+2.84%)
Sep 19, 2019 98.35 98.67 96.35 96.51 183,262 +0.92(+0.96%)
Sep 18, 2019 98.65 100.34 92.49 95.59 617,775 -5.34(-5.29%)
Sep 17, 2019 98.59 102.00 97.24 100.93 369,107 +2.06(+2.08%)
Sep 16, 2019 98.18 100.41 96.53 98.87 568,370 +7.35(+8.03%)
Sep 13, 2019 102.21 102.85 90.92 91.52 904,200 -10.84(-10.59%)
Sep 12, 2019 103.73 106.00 101.40 102.36 1,044,231 -1.07(-1.03%)
Sep 11, 2019 100.41 103.72 100.28 103.43 355,502 +1.96(+1.93%)
Sep 10, 2019 103.47 104.31 101.45 101.47 347,642 +0.30(+0.30%)
Sep 09, 2019 103.04 104.39 100.76 101.17 654,218 -0.73(-0.72%)
Sep 06, 2019 113.91 115.81 100.64 101.90 1,376,700 -10.40(-9.26%)
Sep 05, 2019 124.04 124.19 109.29 112.30 1,384,118 -19.93(-15.07%)
Sep 04, 2019 126.61 132.23 125.89 132.23 769,122 +9.08(+7.37%)
Sep 03, 2019 117.10 123.68 115.85 123.15 734,316 +13.91(+12.73%)
Aug 30, 2019 108.08 111.00 106.00 109.24 523,900 +1.32(+1.22%)
Aug 29, 2019 112.81 113.86 103.91 107.92 939,790 -1.58(-1.44%)
Aug 28, 2019 108.91 110.71 106.27 109.50 695,727 +2.75(+2.58%)
Aug 27, 2019 103.27 107.00 102.42 106.75 622,422 +8.80(+8.98%)
Aug 26, 2019 97.63 99.76 96.58 97.95 511,589 +3.03(+3.19%)
Aug 23, 2019 89.52 95.12 88.79 94.92 524,400 +6.46(+7.30%)
Aug 22, 2019 88.61 89.84 88.31 88.46 186,436 -1.33(-1.48%)
Aug 21, 2019 88.69 90.65 88.38 89.79 261,410 -0.15(-0.17%)
Aug 20, 2019 87.74 90.57 87.61 89.94 340,803 +4.51(+5.28%)
Aug 19, 2019 86.85 88.00 85.37 85.43 418,507 -3.97(-4.44%)
Aug 16, 2019 90.68 91.49 88.71 89.40 367,200 -1.72(-1.89%)
Aug 15, 2019 91.01 92.10 90.32 91.12 301,758 +0.38(+0.42%)
Aug 14, 2019 91.00 92.82 88.78 90.74 549,389 +3.70(+4.25%)
Aug 13, 2019 92.34 92.43 80.53 87.04 1,043,386 -1.87(-2.10%)
Aug 12, 2019 87.03 90.52 86.79 88.91 451,723 +1.28(+1.46%)
Aug 09, 2019 87.03 89.00 86.06 87.63 346,200 -0.18(-0.20%)
Aug 08, 2019 85.96 89.39 85.22 87.81 569,929 -1.65(-1.84%)
Aug 07, 2019 87.63 92.25 87.31 89.46 1,104,786 +9.12(+11.35%)
Aug 06, 2019 80.58 80.98 79.35 80.34 303,754 +0.69(+0.87%)
Aug 05, 2019 80.06 81.85 77.80 79.65 534,388 +2.40(+3.11%)
Aug 02, 2019 75.75 78.63 75.60 77.25 399,800 -2.38(-2.99%)
Aug 01, 2019 74.36 79.65 74.05 79.63 685,027 +1.96(+2.52%)
Jul 31, 2019 80.59 81.10 76.97 77.67 646,195 -4.93(-5.97%)
Jul 30, 2019 81.50 83.14 80.58 82.60 309,354 +1.73(+2.14%)
Jul 29, 2019 80.19 81.16 79.29 80.87 222,020 +1.65(+2.08%)
Jul 26, 2019 81.09 81.27 79.21 79.22 199,100 -0.95(-1.18%)
Jul 25, 2019 82.02 82.10 78.91 80.17 466,652 -2.77(-3.34%)
Jul 24, 2019 83.18 83.83 82.30 82.94 440,686 +2.78(+3.47%)
Jul 23, 2019 81.21 82.25 79.92 80.16 498,328 -0.02(-0.02%)
Jul 22, 2019 79.14 80.50 78.96 80.18 499,154 +3.06(+3.97%)
Jul 19, 2019 80.88 82.92 75.28 77.12 1,007,100 -2.22(-2.80%)
Jul 18, 2019 76.03 79.51 74.98 79.34 893,519 +5.02(+6.75%)
Jul 17, 2019 71.40 74.55 71.24 74.32 758,593 +6.02(+8.81%)
Jul 16, 2019 67.91 70.63 67.76 68.30 825,466 +1.85(+2.78%)
Jul 15, 2019 64.79 66.59 64.75 66.45 283,331 +2.16(+3.36%)
Jul 12, 2019 63.17 64.58 62.77 64.29 149,400 +1.13(+1.79%)
Jul 11, 2019 63.97 64.48 62.75 63.16 251,194 -1.17(-1.82%)
Jul 10, 2019 64.58 64.86 62.98 64.33 331,184 +1.52(+2.42%)
Jul 09, 2019 62.12 63.20 61.60 62.81 162,482 +1.02(+1.65%)
Jul 08, 2019 62.42 62.65 61.63 61.79 189,536 +0.19(+0.31%)
Jul 05, 2019 62.44 62.44 60.20 61.60 419,800 -3.90(-5.95%)
Jul 03, 2019 65.68 65.94 65.08 65.50 192,200 +0.29(+0.44%)
Jul 02, 2019 63.01 65.44 62.80 65.21 212,007 +1.61(+2.53%)
Jul 01, 2019 64.40 65.57 63.33 63.60 177,449 -2.15(-3.27%)
Jun 28, 2019 64.93 66.02 64.20 65.75 167,300 +0.73(+1.12%)
Jun 27, 2019 64.33 65.19 63.93 65.02 163,543 -0.82(-1.25%)
Jun 26, 2019 65.63 66.47 65.00 65.84 185,996 -0.66(-0.99%)
Jun 25, 2019 67.48 68.49 65.73 66.50 336,854 -1.49(-2.19%)
Jun 24, 2019 66.45 68.25 66.37 67.99 316,632 +1.61(+2.43%)
Jun 21, 2019 66.40 67.07 64.87 66.38 317,700 -1.48(-2.18%)
Jun 20, 2019 67.10 68.91 66.66 67.86 489,817 +3.94(+6.16%)
Jun 19, 2019 62.04 63.97 61.76 63.92 256,309 +1.57(+2.52%)
Jun 18, 2019 61.99 63.45 60.84 62.35 281,297 +1.89(+3.13%)
Jun 17, 2019 61.07 61.15 60.15 60.46 93,181 -0.11(-0.18%)
Jun 14, 2019 61.95 62.40 59.77 60.57 282,900 -0.51(-0.84%)
Jun 13, 2019 60.04 61.55 59.90 61.08 181,202 +1.31(+2.20%)
Jun 12, 2019 59.54 60.30 59.34 59.77 116,838 +0.47(+0.79%)
Jun 11, 2019 58.83 59.87 58.69 59.30 126,406 +0.65(+1.11%)
Jun 10, 2019 59.50 59.82 58.04 58.65 299,509 -4.12(-6.56%)
Jun 07, 2019 62.78 64.53 62.50 62.77 266,000 +1.79(+2.94%)
Jun 06, 2019 61.70 62.00 60.88 60.98 218,621 +0.92(+1.53%)
Jun 05, 2019 62.21 62.28 59.74 60.06 244,324 -0.51(-0.84%)
Jun 04, 2019 59.46 60.85 59.15 60.57 204,363 +0.47(+0.78%)
Jun 03, 2019 58.88 60.51 58.61 60.10 305,290 +2.71(+4.72%)
May 31, 2019 56.85 58.64 56.59 57.39 192,900 +0.65(+1.15%)
May 30, 2019 55.97 57.28 55.65 56.74 81,717 +1.13(+2.03%)
May 29, 2019 55.95 56.12 55.25 55.61 93,026 +0.91(+1.66%)
May 28, 2019 54.71 54.79 54.08 54.70 149,681 -2.63(-4.59%)
May 24, 2019 57.41 57.56 56.97 57.33 46,900 -0.46(-0.80%)
May 23, 2019 56.97 58.30 56.80 57.79 174,728 +1.88(+3.36%)
May 22, 2019 56.10 56.53 55.81 55.91 131,760 -0.06(-0.11%)
May 21, 2019 55.60 56.18 55.05 55.97 91,870 -0.33(-0.59%)
May 20, 2019 55.75 56.33 55.52 56.30 167,967 +0.30(+0.54%)
May 17, 2019 55.96 56.12 55.45 56.00 326,200 -1.51(-2.63%)
May 16, 2019 59.86 59.91 57.03 57.51 329,619 -2.99(-4.94%)
May 15, 2019 60.65 60.85 60.08 60.50 55,742 +0.04(+0.07%)
May 14, 2019 60.68 61.27 60.17 60.46 69,966 +0.21(+0.35%)
May 13, 2019 60.56 60.56 59.75 60.25 141,017 +0.08(+0.13%)
May 10, 2019 60.01 60.50 59.87 60.17 63,600 +0.16(+0.27%)
May 09, 2019 59.34 60.67 59.23 60.01 133,760 -1.04(-1.70%)
May 08, 2019 62.10 62.10 60.92 61.05 83,187 -1.00(-1.61%)
May 07, 2019 61.73 62.16 61.31 62.05 137,432 +0.09(+0.15%)
May 06, 2019 60.52 62.17 60.52 61.96 100,419 -0.04(-0.06%)
May 03, 2019 60.61 62.82 60.61 62.00 304,900 +3.40(+5.80%)
May 02, 2019 58.51 59.06 57.81 58.60 209,346 -0.50(-0.85%)
May 01, 2019 61.18 61.65 58.43 59.10 495,489 -3.66(-5.83%)
Apr 30, 2019 61.66 63.11 61.51 62.76 123,899 +0.33(+0.53%)
Apr 29, 2019 62.90 62.90 61.98 62.43 131,429 -1.87(-2.91%)
Apr 26, 2019 64.03 64.63 63.45 64.30 120,100 +1.37(+2.18%)
Apr 25, 2019 63.15 63.84 62.57 62.93 100,927 +0.13(+0.21%)
Apr 24, 2019 61.71 63.55 61.71 62.80 106,866 +1.29(+2.10%)
Apr 23, 2019 60.68 61.64 60.50 61.51 193,652 -2.32(-3.63%)
Apr 22, 2019 64.13 64.22 63.62 63.83 112,566 -0.07(-0.11%)
Apr 18, 2019 63.33 63.95 63.32 63.90 66,700 +0.40(+0.63%)
Apr 17, 2019 64.22 64.22 62.67 63.50 125,066 -0.15(-0.24%)
Apr 16, 2019 62.49 63.78 62.28 63.65 103,564 +0.18(+0.28%)
Apr 15, 2019 62.22 64.07 61.65 63.47 957,934 -0.11(-0.17%)
Apr 12, 2019 64.19 65.16 63.44 63.58 231,100 +0.36(+0.57%)
Apr 11, 2019 64.54 65.26 62.46 63.22 401,107 -3.88(-5.78%)
Apr 10, 2019 66.86 67.95 66.82 67.10 99,697 +0.04(+0.06%)
Apr 09, 2019 67.92 68.05 66.95 67.06 625,661 -0.39(-0.58%)
Apr 08, 2019 67.56 67.56 66.64 67.45 376,051 +1.98(+3.03%)
Apr 05, 2019 66.30 66.50 65.13 65.47 109,800 -0.74(-1.12%)
Apr 04, 2019 63.72 66.40 62.73 66.21 213,502 +0.45(+0.68%)
Apr 03, 2019 64.72 66.09 64.59 65.76 95,530 +0.31(+0.47%)
Apr 02, 2019 64.08 65.45 63.81 65.45 103,510 +0.13(+0.20%)
Apr 01, 2019 66.54 66.60 65.26 65.32 111,633 -0.42(-0.64%)
Mar 29, 2019 66.55 66.77 65.58 65.74 205,700 +1.43(+2.22%)
Mar 28, 2019 65.52 65.69 63.90 64.31 816,116 -3.86(-5.66%)
Mar 27, 2019 69.66 69.71 67.99 68.17 158,722 -2.14(-3.04%)
Mar 26, 2019 71.06 71.26 69.75 70.31 66,122 -1.58(-2.20%)
Mar 25, 2019 71.47 72.46 71.23 71.89 118,705 +1.66(+2.36%)
Mar 22, 2019 70.21 70.73 69.59 70.23 83,500 -0.58(-0.82%)
Mar 21, 2019 71.66 71.70 69.70 70.81 149,303 -0.64(-0.90%)
Mar 20, 2019 70.15 72.11 68.28 71.45 266,014 +1.92(+2.76%)
Mar 19, 2019 70.28 70.54 69.34 69.53 112,072 +0.40(+0.58%)
Mar 18, 2019 69.74 70.31 68.86 69.13 76,787 +0.60(+0.88%)
Mar 15, 2019 69.28 69.79 68.49 68.53 450,000 +1.33(+1.98%)
Mar 14, 2019 67.02 67.36 66.44 67.20 183,909 -4.03(-5.66%)
Mar 13, 2019 71.35 71.56 70.75 71.23 100,711 +0.52(+0.74%)
Mar 12, 2019 70.68 71.08 69.69 70.71 107,710 +1.61(+2.33%)
Mar 11, 2019 69.05 69.11 67.69 69.10 104,000 -0.50(-0.72%)
Mar 08, 2019 68.64 69.81 68.20 69.60 261,700 +4.29(+6.57%)
Mar 07, 2019 65.01 65.87 64.69 65.31 167,805 -0.90(-1.36%)
Mar 06, 2019 66.36 66.40 65.57 66.21 195,827 -0.74(-1.11%)
Mar 05, 2019 66.10 67.00 65.68 66.95 184,933 +0.80(+1.21%)
Mar 04, 2019 66.45 66.74 65.84 66.15 230,160 -0.92(-1.37%)
Mar 01, 2019 71.23 72.14 67.00 67.07 583,500 -6.49(-8.82%)
Feb 28, 2019 75.35 75.35 73.15 73.56 163,202 -1.99(-2.63%)
Feb 27, 2019 77.18 77.26 75.04 75.55 168,178 -2.79(-3.56%)
Feb 26, 2019 77.83 78.43 76.72 78.34 137,792 +0.37(+0.47%)
Feb 25, 2019 78.90 79.40 77.44 77.97 93,261 -0.70(-0.89%)
Feb 22, 2019 78.32 79.33 78.10 78.67 148,300 +1.65(+2.14%)
Feb 21, 2019 78.90 79.25 76.91 77.02 159,711 -4.11(-5.07%)
Feb 20, 2019 81.01 83.42 80.36 81.13 310,255 +1.00(+1.25%)
Feb 19, 2019 77.60 80.20 77.54 80.13 207,232 +3.20(+4.16%)
Feb 15, 2019 75.15 77.15 74.13 76.93 141,600 +2.48(+3.33%)
Feb 14, 2019 73.16 74.64 72.87 74.45 122,040 +0.79(+1.07%)
Feb 13, 2019 75.89 77.48 73.55 73.66 171,867 -2.38(-3.13%)
Feb 12, 2019 76.13 76.37 75.44 76.04 74,142 +0.04(+0.05%)
Feb 11, 2019 75.92 77.06 75.70 76.00 66,818 -1.63(-2.10%)
Feb 08, 2019 76.99 78.12 76.56 77.63 115,900 +0.96(+1.25%)
Feb 07, 2019 75.75 76.97 75.50 76.67 101,933 +0.69(+0.91%)
Feb 06, 2019 78.01 78.02 75.31 75.98 158,440 -2.47(-3.15%)
Feb 05, 2019 79.05 79.14 77.90 78.45 137,851 -0.16(-0.20%)
Feb 04, 2019 77.71 79.42 77.66 78.61 150,438 -0.93(-1.17%)
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.