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 (%)
Oct 31, 2018 60.09 60.64 59.49 59.84 767,412 -2.67(-4.27%)
Oct 30, 2018 62.03 62.84 61.95 62.51 281,193 +0.29(+0.47%)
Oct 29, 2018 65.44 65.51 61.53 62.22 489,317 -3.50(-5.32%)
Oct 26, 2018 65.43 66.66 65.19 65.72 454,500 +1.02(+1.57%)
Oct 25, 2018 65.22 65.36 64.29 64.70 493,200 -0.63(-0.96%)
Oct 24, 2018 66.26 66.80 64.94 65.33 392,693 -0.78(-1.18%)
Oct 23, 2018 66.99 67.25 66.08 66.11 539,320 +2.11(+3.30%)
Oct 22, 2018 63.98 64.16 63.37 64.00 235,892 -0.83(-1.28%)
Oct 19, 2018 65.75 65.98 64.54 64.83 320,500 +0.66(+1.03%)
Oct 18, 2018 64.21 65.22 63.56 64.17 617,728 -0.66(-1.02%)
Oct 17, 2018 65.42 66.24 64.52 64.83 606,182 -0.35(-0.54%)
Oct 16, 2018 67.25 67.50 65.10 65.18 908,965 -0.52(-0.79%)
Oct 15, 2018 66.17 66.80 65.31 65.70 866,279 +59.23(+915.46%)
Oct 12, 2018 6.550 6.590 6.380 6.470 2,731,600 +0.07(+1.09%)
Oct 11, 2018 6.270 6.490 6.230 6.400 3,757,718 +0.33(+5.44%)
Oct 10, 2018 6.140 6.140 5.990 6.070 2,576,041 -0.13(-2.10%)
Oct 09, 2018 6.130 6.220 6.030 6.200 2,160,695 +0.01(+0.16%)
Oct 08, 2018 6.080 6.190 6.020 6.190 4,774,197 -0.35(-5.35%)
Oct 05, 2018 6.590 6.620 6.450 6.540 1,725,000 +0.08(+1.24%)
Oct 04, 2018 6.680 6.690 6.380 6.460 2,281,728 -0.09(-1.37%)
Oct 03, 2018 6.640 6.710 6.500 6.550 2,148,721 -0.03(-0.46%)
Oct 02, 2018 6.740 6.890 6.530 6.580 6,169,664 +0.24(+3.79%)
Oct 01, 2018 6.220 6.360 6.160 6.340 2,932,786 -0.19(-2.91%)
Sep 28, 2018 6.370 6.640 6.350 6.530 4,287,000 +0.48(+7.93%)
Sep 27, 2018 5.980 6.100 5.950 6.050 2,349,864 -0.13(-2.10%)
Sep 26, 2018 6.230 6.320 6.120 6.180 2,926,970 -0.15(-2.37%)
Sep 25, 2018 6.280 6.450 6.280 6.330 2,875,354 +0.27(+4.46%)
Sep 24, 2018 6.100 6.220 6.060 6.060 2,237,335 -0.04(-0.66%)
Sep 21, 2018 5.960 6.230 5.950 6.100 3,059,800 -0.02(-0.33%)
Sep 20, 2018 6.070 6.130 6.000 6.120 2,764,104 +0.08(+1.32%)
Sep 19, 2018 6.000 6.160 5.960 6.040 2,561,221 +0.11(+1.85%)
Sep 18, 2018 5.970 6.010 5.850 5.930 1,866,733 -0.02(-0.34%)
Sep 17, 2018 5.970 6.050 5.930 5.950 2,211,003 +0.14(+2.41%)
Sep 14, 2018 5.970 6.020 5.810 5.810 2,676,000 -0.17(-2.84%)
Sep 13, 2018 6.140 6.180 5.950 5.980 3,171,140 -0.08(-1.32%)
Sep 12, 2018 5.860 6.090 5.830 6.060 3,440,185 +0.17(+2.89%)
Sep 11, 2018 5.790 5.930 5.650 5.890 3,233,143 -0.06(-1.01%)
Sep 10, 2018 6.000 6.020 5.910 5.950 1,190,565 +0.02(+0.25%)
Sep 07, 2018 5.940 6.060 5.880 5.935 2,111,900 -0.01(-0.08%)
Sep 06, 2018 6.010 6.090 5.870 5.940 4,255,804 -0.04(-0.67%)
Sep 05, 2018 6.030 6.040 5.950 5.980 1,739,413 +0.04(+0.67%)
Sep 04, 2018 5.820 5.950 5.740 5.940 8,440,148 -0.48(-7.48%)
Aug 31, 2018 6.420 6.420 6.420 0 -0.06(-0.93%)
Aug 30, 2018 6.590 6.590 6.410 6.480 3,523,340 -0.28(-4.14%)
Aug 29, 2018 6.770 6.810 6.680 6.760 1,478,375 +0.03(+0.45%)
Aug 28, 2018 6.990 7.040 6.660 6.730 2,781,766 -0.26(-3.72%)
Aug 27, 2018 6.880 7.020 6.870 6.990 2,029,843 +0.11(+1.60%)
Aug 24, 2018 6.760 6.965 6.730 6.880 4,478,000 +0.42(+6.50%)
Aug 23, 2018 6.590 6.660 6.430 6.460 2,675,227 -0.36(-5.21%)
Aug 22, 2018 6.820 6.860 6.740 6.815 1,660,491 -0.00(-0.07%)
Aug 21, 2018 6.840 6.870 6.760 6.820 1,873,341 +0.01(+0.15%)
Aug 20, 2018 6.780 6.830 6.660 6.810 2,678,361 -0.08(-1.16%)
Aug 17, 2018 6.730 6.890 6.630 6.890 2,385,200 +0.23(+3.45%)
Aug 16, 2018 6.700 6.930 6.650 6.660 4,793,341 +0.27(+4.23%)
Aug 15, 2018 6.850 6.850 6.280 6.390 11,676,207 -0.92(-12.59%)
Aug 14, 2018 7.280 7.370 7.220 7.310 1,771,208 +0.06(+0.83%)
Aug 13, 2018 7.600 7.610 7.190 7.250 5,670,253 -0.46(-5.97%)
Aug 10, 2018 7.740 7.890 7.660 7.710 3,335,500 -0.21(-2.65%)
Aug 09, 2018 7.950 8.010 7.870 7.920 1,299,423 +0.03(+0.38%)
Aug 08, 2018 7.840 7.910 7.760 7.890 1,672,424 +0.10(+1.28%)
Aug 07, 2018 7.870 7.960 7.760 7.790 1,409,514 +0.09(+1.17%)
Aug 06, 2018 7.760 7.780 7.690 7.700 2,171,271 -0.18(-2.28%)
Aug 03, 2018 7.920 8.090 7.870 7.880 2,524,600 +0.13(+1.68%)
Aug 02, 2018 7.870 7.890 7.680 7.750 2,545,431 -0.10(-1.27%)
Aug 01, 2018 7.930 7.970 7.840 7.850 2,074,419 -0.23(-2.85%)
Jul 31, 2018 8.000 8.190 7.930 8.080 3,554,844 +0.07(+0.87%)
Jul 30, 2018 8.000 8.089 7.960 8.010 1,741,319 +0.01(+0.12%)
Jul 27, 2018 8.000 8.080 7.960 8.000 2,915,600 +0.13(+1.65%)
Jul 26, 2018 8.010 8.120 7.830 7.870 3,158,884 -0.33(-4.02%)
Jul 25, 2018 8.190 8.215 8.060 8.200 2,279,327 +0.20(+2.50%)
Jul 24, 2018 8.040 8.180 7.960 8.000 3,515,339 +0.16(+2.04%)
Jul 23, 2018 7.910 7.940 7.770 7.840 2,646,215 -0.21(-2.61%)
Jul 20, 2018 7.910 8.090 7.860 8.050 3,185,563 +0.33(+4.27%)
Jul 19, 2018 7.640 7.955 7.630 7.720 7,580,118 -0.39(-4.81%)
Jul 18, 2018 7.980 8.150 7.885 8.110 4,935,623 -0.05(-0.61%)
Jul 17, 2018 8.180 8.320 8.100 8.160 5,539,881 -0.34(-4.00%)
Jul 16, 2018 8.490 8.530 8.420 8.500 2,371,050 -0.02(-0.23%)
Jul 13, 2018 8.530 8.640 8.420 8.520 3,529,590 -0.25(-2.85%)
Jul 12, 2018 8.690 8.840 8.650 8.770 3,516,588 +0.25(+2.93%)
Jul 11, 2018 8.750 8.760 8.500 8.520 6,139,269 -0.45(-5.02%)
Jul 10, 2018 9.010 9.040 8.910 8.970 2,034,940 -0.10(-1.10%)
Jul 09, 2018 9.170 9.230 9.010 9.070 3,191,881 +0.14(+1.57%)
Jul 06, 2018 8.870 8.940 8.820 8.930 2,370,347 +0.00(+0.00%)
Jul 05, 2018 8.920 9.040 8.850 8.930 3,253,971 +0.09(+1.02%)
Jul 03, 2018 8.840 8.840 8.840 0 +0.21(+2.43%)
Jul 02, 2018 8.710 8.778 8.521 8.630 7,777,728 -0.45(-4.96%)
Jun 29, 2018 8.960 9.200 8.890 9.080 4,354,653 +0.15(+1.68%)
Jun 28, 2018 9.000 9.000 8.790 8.930 7,928,346 -0.11(-1.22%)
Jun 27, 2018 9.280 9.390 8.900 9.040 6,807,640 -0.44(-4.64%)
Jun 26, 2018 9.470 9.520 9.380 9.480 3,536,150 -0.05(-0.52%)
Jun 25, 2018 9.560 9.590 9.475 9.530 2,974,837 -0.24(-2.46%)
Jun 22, 2018 9.620 9.810 9.550 9.770 3,940,517 +0.26(+2.73%)
Jun 21, 2018 9.500 9.600 9.440 9.510 4,079,349 +0.03(+0.32%)
Jun 20, 2018 9.530 9.550 9.430 9.480 5,229,669 -0.03(-0.32%)
Jun 19, 2018 9.540 9.629 9.450 9.510 7,073,479 -0.32(-3.26%)
Jun 18, 2018 9.930 9.950 9.710 9.830 6,094,269 -0.19(-1.85%)
Jun 15, 2018 11.24 9.795 10.02 8,940,273 -1.22(-10.90%)
Jun 14, 2018 11.22 11.45 11.17 11.24 3,221,460 +0.21(+1.90%)
Jun 13, 2018 10.83 11.11 10.53 11.03 3,719,986 +0.41(+3.86%)
Jun 12, 2018 10.66 10.79 10.54 10.62 1,817,825 -0.14(-1.26%)
Jun 11, 2018 10.63 10.78 10.62 10.76 2,693,313 +0.31(+2.92%)
Jun 08, 2018 10.51 10.53 10.34 10.45 1,738,205 +0.14(+1.36%)
Jun 07, 2018 10.54 10.69 10.25 10.31 4,192,697 +0.01(+0.10%)
Jun 06, 2018 10.29 10.39 10.19 10.30 4,497,940 +0.37(+3.73%)
Jun 05, 2018 9.850 10.01 9.756 9.930 2,689,089 +0.16(+1.64%)
Jun 04, 2018 9.950 10.00 9.760 9.770 1,942,608 +0.02(+0.21%)
Jun 01, 2018 9.790 9.941 9.700 9.750 2,093,405 -0.06(-0.61%)
May 31, 2018 9.960 10.06 9.780 9.810 2,040,745 -0.16(-1.60%)
May 30, 2018 9.850 10.05 9.830 9.970 1,782,702 +0.19(+1.94%)
May 29, 2018 9.720 9.880 9.660 9.780 3,234,107 -0.18(-1.76%)
May 25, 2018 9.955 9.955 9.955 0 -0.31(-3.07%)
May 24, 2018 10.11 10.31 10.09 10.27 3,462,093 +0.39(+3.95%)
May 23, 2018 9.700 9.935 9.640 9.880 3,206,724 -0.16(-1.59%)
May 22, 2018 10.22 10.27 10.01 10.04 1,710,708 +0.07(+0.70%)
May 21, 2018 9.960 10.00 9.830 9.970 1,609,445 +0.12(+1.27%)
May 18, 2018 9.760 9.904 9.730 9.845 1,552,925 -0.00(-0.05%)
May 17, 2018 9.890 9.940 9.810 9.850 2,636,078 +0.11(+1.08%)
May 16, 2018 9.580 9.830 9.544 9.745 3,145,725 +0.15(+1.62%)
May 15, 2018 9.540 9.610 9.420 9.590 6,770,346 -0.44(-4.39%)
May 14, 2018 10.28 10.31 9.990 10.03 2,610,988 -0.31(-3.00%)
May 11, 2018 10.60 10.62 10.30 10.34 3,816,342 -0.07(-0.67%)
May 10, 2018 10.39 10.48 10.30 10.41 5,536,761 +0.41(+4.10%)
May 09, 2018 10.04 10.23 9.980 10.00 3,003,818 +0.03(+0.30%)
May 08, 2018 9.900 10.05 9.670 9.970 2,869,388 +0.01(+0.10%)
May 07, 2018 9.940 10.03 9.875 9.960 1,582,287 -0.06(-0.60%)
May 04, 2018 9.810 10.02 9.770 10.02 2,480,269 +0.13(+1.31%)
May 03, 2018 10.06 10.10 9.835 9.890 2,766,088 +0.09(+0.92%)
May 02, 2018 9.810 10.08 9.700 9.800 7,301,059 +0.36(+3.81%)
May 01, 2018 9.570 9.590 9.230 9.440 9,524,365 -0.30(-3.08%)
Apr 30, 2018 9.590 9.960 9.500 9.740 6,798,173 -0.38(-3.75%)
Apr 27, 2018 10.08 10.15 9.960 10.12 2,879,017 +0.00(+0.00%)
Apr 26, 2018 10.23 10.26 9.930 10.12 3,336,339 -0.08(-0.78%)
Apr 25, 2018 10.23 10.26 10.10 10.20 2,094,159 -0.34(-3.23%)
Apr 24, 2018 10.38 10.57 10.36 10.54 2,222,277 +0.21(+2.03%)
Apr 23, 2018 10.60 10.63 10.28 10.33 4,308,606 -1.02(-8.99%)
Apr 20, 2018 11.36 11.51 11.31 11.35 1,887,335 -0.25(-2.16%)
Apr 19, 2018 11.65 11.80 11.27 11.60 3,535,615 +0.13(+1.13%)
Apr 18, 2018 11.40 11.63 11.28 11.47 5,024,375 +0.79(+7.40%)
Apr 17, 2018 10.50 10.73 10.44 10.68 1,603,321 +0.20(+1.91%)
Apr 16, 2018 10.56 10.65 10.44 10.48 2,181,317 +0.07(+0.67%)
Apr 13, 2018 10.34 10.50 10.34 10.41 1,837,441 +0.30(+2.97%)
Apr 12, 2018 10.21 10.23 10.05 10.11 2,320,462 -0.37(-3.53%)
Apr 11, 2018 10.41 10.89 10.40 10.48 3,944,018 +0.17(+1.65%)
Apr 10, 2018 10.40 10.45 10.20 10.31 1,747,449 +0.14(+1.38%)
Apr 09, 2018 10.02 10.26 9.930 10.17 2,091,081 +0.26(+2.62%)
Apr 06, 2018 10.12 10.15 9.863 9.910 1,573,998 -0.05(-0.50%)
Apr 05, 2018 9.630 10.01 9.614 9.960 2,542,766 +0.14(+1.43%)
Apr 04, 2018 9.830 9.947 9.700 9.820 3,327,700 -0.19(-1.90%)
Apr 03, 2018 10.11 10.13 9.900 10.01 1,868,955 -0.40(-3.84%)
Apr 02, 2018 10.34 10.53 10.27 10.41 3,924,429 +0.50(+5.05%)
Mar 29, 2018 9.910 9.910 9.910 0 +0.10(+1.02%)
Mar 28, 2018 9.950 9.970 9.730 9.810 3,743,600 -0.44(-4.29%)
Mar 27, 2018 10.39 10.40 10.18 10.25 2,669,674 -0.35(-3.30%)
Mar 26, 2018 10.60 10.79 10.57 10.60 2,843,693 +0.30(+2.91%)
Mar 23, 2018 10.49 10.56 10.28 10.30 2,800,638 +0.26(+2.59%)
Mar 22, 2018 10.18 10.21 9.921 10.04 3,669,351 -0.41(-3.92%)
Mar 21, 2018 10.15 10.55 9.990 10.45 6,201,218 +0.76(+7.84%)
Mar 20, 2018 9.800 9.800 9.535 9.690 2,919,764 -0.24(-2.42%)
Mar 19, 2018 9.880 9.976 9.775 9.930 1,923,287 +0.00(+0.00%)
Mar 16, 2018 10.09 10.10 9.724 9.930 3,093,777 -0.13(-1.29%)
Mar 15, 2018 10.19 10.21 10.03 10.06 2,597,036 -0.33(-3.18%)
Mar 14, 2018 10.39 10.43 10.30 10.39 1,063,308 -0.02(-0.19%)
Mar 13, 2018 10.43 10.53 10.26 10.41 1,427,458 +0.03(+0.29%)
Mar 12, 2018 10.24 10.41 10.19 10.38 1,912,360 -0.09(-0.86%)
Mar 09, 2018 10.19 10.64 10.12 10.47 2,532,166 +0.20(+1.95%)
Mar 08, 2018 10.28 10.30 10.15 10.27 1,750,674 +0.01(+0.10%)
Mar 07, 2018 10.15 10.26 3,334,978 -0.52(-4.82%)
Mar 06, 2018 10.62 11.01 10.59 10.78 3,618,173 +0.59(+5.79%)
Mar 05, 2018 10.17 10.22 10.05 10.19 1,933,765 -0.15(-1.45%)
Mar 02, 2018 10.42 10.46 10.20 10.34 1,960,493 +0.05(+0.49%)
Mar 01, 2018 9.850 10.40 9.670 10.29 3,919,282 +0.16(+1.58%)
Feb 28, 2018 10.23 10.33 10.09 10.13 1,431,861 -0.04(-0.39%)
Feb 27, 2018 10.50 10.52 10.03 10.17 2,061,547 -0.42(-3.97%)
Feb 26, 2018 10.55 10.60 10.31 10.59 1,542,867 +0.22(+2.12%)
Feb 23, 2018 10.48 10.48 10.34 10.37 1,367,403 -0.20(-1.89%)
Feb 22, 2018 10.57 1,249,220 +0.24(+2.32%)
Feb 21, 2018 10.52 10.87 10.27 10.33 2,103,236 +0.03(+0.24%)
Feb 20, 2018 10.66 10.66 10.22 10.30 2,612,564 -0.46(-4.23%)
Feb 16, 2018 10.76 10.76 10.76 0 -0.38(-3.41%)
Feb 15, 2018 11.18 10.79 11.14 2,875,320 +0.00(+0.00%)
Feb 14, 2018 10.63 11.25 10.58 11.14 3,491,183 +0.60(+5.69%)
Feb 13, 2018 10.46 10.61 10.31 10.54 1,708,926 +0.08(+0.76%)
Feb 12, 2018 10.30 10.63 10.28 10.46 2,107,044 +0.38(+3.77%)
Feb 09, 2018 10.09 10.09 9.820 10.08 2,490,084 -0.13(-1.27%)
Feb 08, 2018 10.31 10.36 10.12 10.21 1,905,149 +0.10(+0.99%)
Feb 07, 2018 10.35 10.37 9.980 10.11 2,798,791 -0.53(-4.98%)
Feb 06, 2018 10.81 10.84 10.60 10.64 2,022,323 -0.26(-2.35%)
Feb 05, 2018 11.17 11.19 10.78 10.90 3,384,052 +0.28(+2.60%)
Feb 02, 2018 11.42 11.42 10.59 10.62 5,579,660 -1.35(-11.28%)
Feb 01, 2018 11.74 12.01 11.69 11.97 3,230,006 -0.21(-1.72%)
Jan 31, 2018 11.99 12.21 11.80 12.18 3,613,373 +0.46(+3.92%)
Jan 30, 2018 12.13 12.13 11.64 11.72 2,043,200 -0.16(-1.35%)
Jan 29, 2018 12.04 12.05 11.71 11.88 2,353,669 -0.49(-3.96%)
Jan 26, 2018 12.28 12.55 12.25 12.37 4,104,384 +0.24(+1.98%)
Jan 25, 2018 12.66 12.90 11.79 12.13 6,049,466 -0.64(-5.01%)
Jan 24, 2018 12.35 12.87 12.30 12.77 4,860,113 +1.09(+9.33%)
Jan 23, 2018 11.18 11.70 11.06 11.68 2,418,555 +0.05(+0.43%)
Jan 22, 2018 11.68 11.71 11.55 11.63 1,608,315 -0.04(-0.34%)
Jan 19, 2018 11.67 11.81 11.59 11.67 1,841,048 +0.17(+1.48%)
Jan 18, 2018 11.72 11.86 11.42 11.50 2,385,086 -0.19(-1.63%)
Jan 17, 2018 11.96 12.07 11.61 11.69 4,348,801 -0.42(-3.47%)
Jan 16, 2018 11.84 12.12 11.77 12.11 3,648,860 -0.07(-0.57%)
Jan 12, 2018 12.18 12.18 12.18 0 +0.61(+5.27%)
Jan 11, 2018 11.61 11.70 11.36 11.57 1,655,095 -0.06(-0.52%)
Jan 10, 2018 11.59 11.63 1,829,650 -0.03(-0.26%)
Jan 09, 2018 11.62 11.74 11.50 11.66 2,163,041 -0.25(-2.10%)
Jan 08, 2018 11.97 12.01 11.74 11.91 3,278,244 -0.20(-1.65%)
Jan 05, 2018 12.00 12.23 11.96 12.11 2,819,174 -0.02(-0.16%)
Jan 04, 2018 12.08 12.27 12.04 12.13 4,575,968 +0.14(+1.17%)
Jan 03, 2018 12.05 12.19 11.81 11.99 6,050,123 -0.11(-0.91%)
Jan 02, 2018 11.91 12.12 11.87 12.10 4,204,684 +0.49(+4.22%)
Dec 29, 2017 11.61 11.61 11.61 0 +0.24(+2.11%)
Dec 28, 2017 11.29 11.47 11.25 11.37 2,779,799 +0.25(+2.25%)
Dec 27, 2017 10.98 11.19 10.94 11.12 4,686,074 +0.27(+2.50%)
Dec 26, 2017 10.75 10.89 10.70 10.85 2,491,395 +0.40(+3.82%)
Dec 22, 2017 10.27 10.60 10.22 10.45 2,163,464 +0.38(+3.77%)
Dec 21, 2017 10.07 10.27 10.01 10.07 1,448,178 -0.08(-0.79%)
Dec 20, 2017 10.20 10.28 10.10 10.15 2,169,488 +0.11(+1.10%)
Dec 19, 2017 10.00 10.06 9.890 10.04 2,033,378 +0.01(+0.10%)
Dec 18, 2017 10.00 10.12 9.950 10.03 1,768,807 +0.14(+1.42%)
Dec 15, 2017 9.860 9.940 9.760 9.890 2,401,478 +0.29(+3.02%)
Dec 14, 2017 9.660 9.670 9.451 9.600 2,527,666 -0.27(-2.74%)
Dec 13, 2017 9.280 10.02 9.170 9.870 5,403,697 +0.59(+6.36%)
Dec 12, 2017 9.150 9.320 9.070 9.280 1,748,616 +0.01(+0.11%)
Dec 11, 2017 9.330 9.410 9.200 9.270 3,128,291 -0.20(-2.11%)
Dec 08, 2017 9.410 9.560 9.340 9.470 1,926,865 +0.19(+2.05%)
Dec 07, 2017 9.390 9.490 9.115 9.280 4,509,460 -0.46(-4.72%)
Dec 06, 2017 9.780 9.855 9.601 9.740 3,200,104 -0.26(-2.60%)
Dec 05, 2017 10.12 10.13 9.800 10.00 4,862,512 -0.43(-4.12%)
Dec 04, 2017 10.44 10.46 10.22 10.43 2,665,123 -0.21(-1.97%)
Dec 01, 2017 10.40 10.75 10.24 10.64 3,269,798 +0.02(+0.19%)
Nov 30, 2017 10.52 10.69 10.39 10.62 4,776,398 -0.26(-2.39%)
Nov 29, 2017 11.15 11.22 10.79 10.88 3,176,943 -0.63(-5.47%)
Nov 28, 2017 11.97 11.99 11.33 11.51 2,838,633 -0.43(-3.60%)
Nov 27, 2017 12.21 12.22 11.89 11.94 1,009,942 +0.04(+0.34%)
Nov 24, 2017 11.96 12.13 11.85 11.90 686,106 -0.27(-2.22%)
Nov 22, 2017 12.10 12.22 12.06 12.17 1,669,869 +0.39(+3.31%)
Nov 21, 2017 11.86 11.98 11.74 11.78 1,516,414 +0.06(+0.51%)
Nov 20, 2017 12.13 12.18 11.56 11.72 3,749,069 -0.84(-6.69%)
Nov 17, 2017 12.16 12.76 12.06 12.56 1,926,567 +0.45(+3.72%)
Nov 16, 2017 12.06 12.20 12.03 12.11 1,131,082 +0.21(+1.76%)
Nov 15, 2017 12.27 12.31 11.83 11.90 1,662,226 -0.08(-0.67%)
Nov 14, 2017 11.86 12.14 11.67 11.98 1,617,608 -0.03(-0.25%)
Nov 13, 2017 11.89 12.10 11.80 12.01 1,556,921 +0.29(+2.47%)
Nov 10, 2017 12.07 12.15 11.52 11.72 2,069,774 -0.26(-2.17%)
Nov 09, 2017 11.90 12.07 11.82 11.98 1,852,989 -0.03(-0.24%)
Nov 08, 2017 12.18 12.52 11.98 12.01 1,921,642 +0.12(+1.00%)
Nov 07, 2017 12.34 12.38 11.81 11.89 2,109,049 -0.64(-5.11%)
Nov 06, 2017 11.76 12.55 11.75 12.53 2,874,917 +0.85(+7.28%)
Nov 03, 2017 12.36 12.41 11.53 11.68 2,338,844 -0.60(-4.89%)
Nov 02, 2017 12.34 12.55 12.11 12.28 1,559,916 -0.06(-0.49%)
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.