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 (%)
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%)
Nov 01, 2017 11.80 12.44 11.78 12.34 2,832,411 +0.87(+7.59%)
Oct 31, 2017 11.55 11.61 11.31 11.47 950,431 -0.26(-2.22%)
Oct 30, 2017 11.60 11.84 11.52 11.73 1,050,365 +0.00(+0.00%)
Oct 27, 2017 11.35 11.76 11.27 11.73 1,488,297 +0.12(+1.03%)
Oct 26, 2017 11.88 11.94 11.53 11.61 1,620,031 -0.36(-3.01%)
Oct 25, 2017 12.04 12.04 11.81 11.97 1,119,620 -0.03(-0.25%)
Oct 24, 2017 12.01 12.16 11.82 12.00 1,615,361 -0.29(-2.36%)
Oct 23, 2017 11.90 12.32 11.78 12.29 1,703,353 +0.12(+0.99%)
Oct 20, 2017 12.38 12.56 11.93 12.17 1,764,151 -0.45(-3.57%)
Oct 19, 2017 12.12 12.67 12.09 12.62 1,705,500 +0.53(+4.38%)
Oct 18, 2017 12.09 12.18 12.00 12.09 1,125,394 -0.10(-0.82%)
Oct 17, 2017 12.23 12.35 12.01 12.19 2,738,026 -0.41(-3.25%)
Oct 16, 2017 13.04 13.16 12.35 12.60 2,576,374 -0.39(-3.00%)
Oct 13, 2017 12.87 12.99 12.73 12.99 2,843,969 +0.36(+2.85%)
Oct 12, 2017 12.51 12.69 12.37 12.63 1,159,325 +0.03(+0.24%)
Oct 11, 2017 12.45 12.64 12.27 12.60 1,572,015 +0.22(+1.78%)
Oct 10, 2017 12.55 12.67 12.36 12.38 2,746,357 +0.31(+2.57%)
Oct 09, 2017 11.93 12.11 11.88 12.07 1,821,694 +0.38(+3.25%)
Oct 06, 2017 11.27 11.86 10.75 11.69 3,884,833 +0.36(+3.18%)
Oct 05, 2017 11.51 11.59 11.28 11.33 1,685,577 -0.01(-0.09%)
Oct 04, 2017 11.42 11.47 11.18 11.34 1,791,451 -0.04(-0.35%)
Oct 03, 2017 11.35 11.44 11.30 11.38 674,956 +0.09(+0.80%)
Oct 02, 2017 11.46 11.58 11.27 11.29 1,141,711 -0.15(-1.31%)
Sep 29, 2017 11.73 11.80 11.39 11.44 1,792,475 -0.42(-3.54%)
Sep 28, 2017 11.78 11.94 11.60 11.86 1,385,495 +0.19(+1.63%)
Sep 27, 2017 11.65 11.97 11.63 11.67 1,952,298 -0.17(-1.44%)
Sep 26, 2017 12.11 12.11 11.72 11.84 2,274,159 -0.71(-5.66%)
Sep 25, 2017 11.93 12.57 11.85 12.55 2,440,110 +0.40(+3.29%)
Sep 22, 2017 12.07 12.24 12.02 12.15 1,397,744 +0.01(+0.08%)
Sep 21, 2017 11.94 12.30 11.92 12.14 2,541,125 -0.40(-3.19%)
Sep 20, 2017 12.82 13.07 12.16 12.54 3,211,560 -0.37(-2.87%)
Sep 19, 2017 12.72 12.96 12.66 12.91 1,739,092 +0.21(+1.65%)
Sep 18, 2017 13.03 13.09 12.38 12.70 3,497,499 -0.96(-7.03%)
Sep 15, 2017 13.87 13.87 13.61 13.66 1,828,852 -0.35(-2.50%)
Sep 14, 2017 13.85 14.09 13.82 14.01 2,094,791 +0.01(+0.07%)
Sep 13, 2017 14.13 13.79 14.00 2,371,283 -0.29(-2.03%)
Sep 12, 2017 14.15 14.47 14.09 14.29 2,208,946 +0.25(+1.78%)
Sep 11, 2017 14.17 14.41 13.98 14.04 2,119,028 -0.60(-4.10%)
Sep 08, 2017 14.90 14.93 14.37 14.64 1,986,215 -0.24(-1.61%)
Sep 07, 2017 14.58 14.96 14.52 14.88 2,892,299 +0.57(+3.98%)
Sep 06, 2017 14.57 14.62 14.19 14.31 3,020,077 -0.09(-0.62%)
Sep 05, 2017 14.46 14.65 14.22 14.40 3,970,563 +0.43(+3.08%)
Sep 01, 2017 13.86 14.04 13.49 13.97 1,892,937 +0.22(+1.60%)
Aug 31, 2017 13.26 13.75 13.26 13.75 2,088,883 +0.49(+3.70%)
Aug 30, 2017 13.21 13.37 13.18 13.26 863,107 +0.07(+0.53%)
Aug 29, 2017 13.83 13.84 12.96 13.19 2,673,751 -0.22(-1.64%)
Aug 28, 2017 12.79 13.45 12.71 13.41 2,980,338 +0.94(+7.54%)
Aug 25, 2017 12.66 12.71 11.79 12.47 3,061,172 +0.19(+1.55%)
Aug 24, 2017 12.31 12.37 12.08 12.28 1,835,861 -0.28(-2.23%)
Aug 23, 2017 12.50 12.57 12.31 12.56 1,182,846 +0.19(+1.54%)
Aug 22, 2017 12.52 12.56 12.11 12.37 1,623,154 -0.01(-0.08%)
Aug 21, 2017 12.50 12.65 12.34 12.38 1,264,632 -0.07(-0.56%)
Aug 18, 2017 12.73 12.79 12.34 12.45 2,512,965 -0.03(-0.24%)
Aug 17, 2017 12.65 12.74 12.34 12.48 2,012,618 -0.11(-0.87%)
Aug 16, 2017 11.72 12.63 11.71 12.59 2,373,901 +0.94(+8.07%)
Aug 15, 2017 11.55 11.86 11.51 11.65 2,345,562 -0.93(-7.39%)
Aug 14, 2017 12.56 12.76 12.44 12.58 1,524,573 -0.08(-0.63%)
Aug 11, 2017 12.41 12.67 12.30 12.66 1,998,011 +0.00(+0.00%)
Aug 10, 2017 12.86 12.90 12.48 12.66 2,946,442 +0.46(+3.77%)
Aug 09, 2017 11.93 12.26 11.88 12.20 4,132,888 +0.93(+8.25%)
Aug 08, 2017 11.16 11.31 10.86 11.27 2,292,914 +0.46(+4.26%)
Aug 07, 2017 10.64 10.95 10.64 10.81 1,179,024 -0.06(-0.55%)
Aug 04, 2017 11.18 11.29 10.73 10.87 2,944,475 -0.82(-7.01%)
Aug 03, 2017 11.62 11.80 11.61 11.69 1,754,385 +0.14(+1.21%)
Aug 02, 2017 11.56 11.96 11.53 11.55 2,952,784 -0.28(-2.37%)
Aug 01, 2017 11.88 12.12 11.82 11.83 2,327,754 -0.26(-2.15%)
Jul 31, 2017 12.04 12.21 11.99 12.09 3,343,309 +0.22(+1.85%)
Jul 28, 2017 11.74 11.92 11.70 11.87 2,890,105 +0.28(+2.42%)
Jul 27, 2017 12.00 12.04 11.51 11.59 5,621,686 -0.17(-1.45%)
Jul 26, 2017 11.27 11.79 11.22 11.76 3,941,918 +0.39(+3.43%)
Jul 25, 2017 11.43 11.64 11.31 11.37 3,359,767 +0.00(+0.00%)
Jul 24, 2017 11.53 11.54 11.28 11.37 1,918,480 +0.00(+0.00%)
Jul 21, 2017 11.32 11.44 11.23 11.37 1,882,651 +0.38(+3.46%)
Jul 20, 2017 11.23 10.73 10.99 2,732,742 +0.01(+0.09%)
Jul 19, 2017 11.02 11.12 10.80 10.98 2,300,347 +0.04(+0.37%)
Jul 18, 2017 10.87 11.04 10.79 10.94 2,436,132 +0.32(+3.01%)
Jul 17, 2017 10.67 10.78 10.60 10.62 2,882,104 +0.31(+3.01%)
Jul 14, 2017 10.56 10.14 10.31 3,148,029 +0.46(+4.67%)
Jul 13, 2017 10.20 10.22 9.800 9.850 3,141,004 -0.39(-3.81%)
Jul 12, 2017 10.28 10.36 10.16 10.24 2,912,237 +0.13(+1.29%)
Jul 11, 2017 9.790 10.11 9.640 10.11 2,689,924 +0.35(+3.59%)
Jul 10, 2017 9.040 9.890 9.030 9.760 5,722,795 +0.15(+1.56%)
Jul 07, 2017 10.09 10.09 9.190 9.610 6,494,173 -0.90(-8.56%)
Jul 06, 2017 10.50 10.52 10.34 10.51 1,945,230 -0.04(-0.38%)
Jul 05, 2017 10.32 10.57 10.27 10.55 3,725,160 -0.22(-2.04%)
Jul 03, 2017 10.98 11.12 10.68 10.77 4,456,151 -1.07(-9.04%)
Jun 30, 2017 11.83 11.95 11.81 11.84 1,797,008 -0.04(-0.34%)
Jun 29, 2017 11.86 12.15 11.84 11.88 2,414,150 -0.45(-3.65%)
Jun 28, 2017 12.27 12.34 12.10 12.33 2,019,488 +0.29(+2.41%)
Jun 27, 2017 11.90 12.18 11.79 12.04 1,558,832 +0.25(+2.12%)
Jun 26, 2017 11.84 11.91 11.73 11.79 1,310,278 -0.27(-2.24%)
Jun 23, 2017 12.17 11.99 12.06 2,085,466 +0.25(+2.12%)
Jun 22, 2017 11.80 11.91 11.70 11.81 3,357,021 +0.31(+2.70%)
Jun 21, 2017 11.45 11.57 11.38 11.50 1,779,029 -0.06(-0.52%)
Jun 20, 2017 11.56 11.64 11.43 11.56 1,708,280 -0.08(-0.69%)
Jun 19, 2017 11.82 11.86 11.62 11.64 1,637,577 -0.41(-3.40%)
Jun 16, 2017 12.10 12.13 11.99 12.05 1,644,887 -0.20(-1.63%)
Jun 15, 2017 12.16 12.42 12.08 12.25 2,066,641 -0.25(-2.00%)
Jun 14, 2017 13.35 13.53 12.45 12.50 4,148,945 -0.04(-0.32%)
Jun 13, 2017 12.28 12.64 12.23 12.54 2,421,877 -0.20(-1.57%)
Jun 12, 2017 12.91 13.09 12.63 12.74 2,097,621 -0.61(-4.57%)
Jun 09, 2017 13.41 13.49 13.25 13.35 1,416,443 -0.50(-3.61%)
Jun 08, 2017 14.34 14.34 13.55 13.85 1,715,021 -0.44(-3.08%)
Jun 07, 2017 14.39 14.63 14.08 14.29 1,918,048 -0.26(-1.79%)
Jun 06, 2017 14.51 14.66 14.42 14.55 1,488,320 +0.32(+2.25%)
Jun 05, 2017 14.27 14.42 14.14 14.23 963,286 +0.10(+0.71%)
Jun 02, 2017 13.80 14.26 13.76 14.13 2,091,538 +0.54(+3.97%)
Jun 01, 2017 13.03 13.65 12.96 13.59 2,207,894 -0.04(-0.29%)
May 31, 2017 13.52 13.88 13.49 13.63 1,694,237 -0.23(-1.66%)
May 30, 2017 13.65 13.96 13.63 13.86 2,304,033 +0.19(+1.39%)
May 26, 2017 13.64 13.80 13.46 13.67 2,110,141 +0.41(+3.09%)
May 25, 2017 13.41 13.47 13.20 13.26 1,249,366 -0.10(-0.75%)
May 24, 2017 12.97 13.38 12.95 13.36 3,002,307 +0.27(+2.10%)
May 23, 2017 13.55 13.63 12.98 13.09 3,995,038 -0.16(-1.25%)
May 22, 2017 12.97 13.40 12.93 13.25 3,501,183 +0.70(+5.58%)
May 19, 2017 12.56 12.60 12.34 12.55 1,969,261 +0.50(+4.15%)
May 18, 2017 12.39 12.41 11.66 12.05 3,714,078 -0.63(-4.97%)
May 17, 2017 12.90 13.02 12.42 12.68 4,455,755 +0.12(+0.96%)
May 16, 2017 12.32 12.65 12.26 12.56 2,325,527 +0.42(+3.46%)
May 15, 2017 12.44 12.44 12.07 12.14 2,840,997 +0.40(+3.41%)
May 12, 2017 11.74 11.83 11.64 11.74 3,278,827 +0.25(+2.18%)
May 11, 2017 11.30 11.51 11.26 11.49 3,486,557 +0.21(+1.86%)
May 10, 2017 11.34 11.36 11.19 11.28 2,835,724 +0.14(+1.26%)
May 09, 2017 11.28 11.28 10.96 11.14 3,016,736 -0.29(-2.54%)
May 08, 2017 11.45 11.52 11.36 11.43 2,957,713 -0.20(-1.72%)
May 05, 2017 11.47 11.64 11.32 11.63 2,936,613 +0.15(+1.31%)
May 04, 2017 11.57 11.79 11.28 11.48 3,512,456 -0.38(-3.20%)
May 03, 2017 12.33 12.34 11.83 11.86 3,959,950 -0.80(-6.32%)
May 02, 2017 12.75 12.78 12.56 12.66 2,168,633 -0.12(-0.94%)
May 01, 2017 13.39 13.57 12.60 12.78 4,266,267 -0.84(-6.17%)
Apr 28, 2017 13.61 13.82 13.48 13.62 2,885,884 -0.17(-1.23%)
Apr 27, 2017 14.09 14.09 13.73 13.79 2,155,744 -0.50(-3.50%)
Apr 26, 2017 14.30 14.37 13.87 14.29 3,033,801 -0.33(-2.26%)
Apr 25, 2017 14.75 14.91 14.45 14.62 1,681,285 -0.80(-5.19%)
Apr 24, 2017 15.07 15.44 14.91 15.42 1,280,392 -0.10(-0.64%)
Apr 21, 2017 15.44 15.52 15.13 15.52 2,151,999 -0.16(-1.02%)
Apr 20, 2017 15.85 16.07 15.29 15.68 2,282,706 -0.32(-2.00%)
Apr 19, 2017 16.33 16.35 15.93 16.00 1,665,144 -0.52(-3.15%)
Apr 18, 2017 16.74 16.80 15.88 16.52 2,146,402 -0.28(-1.67%)
Apr 17, 2017 17.10 17.23 16.67 16.80 1,241,166 -0.31(-1.81%)
Apr 13, 2017 17.21 17.24 16.81 17.11 1,384,631 +0.24(+1.42%)
Apr 12, 2017 16.59 16.88 16.35 16.87 1,734,500 +0.38(+2.30%)
Apr 11, 2017 15.89 16.58 15.87 16.49 2,054,940 +0.93(+5.98%)
Apr 10, 2017 15.35 15.64 15.02 15.56 1,734,042 -0.12(-0.77%)
Apr 07, 2017 16.73 16.80 15.37 15.68 2,297,667 -0.70(-4.27%)
Apr 06, 2017 16.23 16.49 16.19 16.38 1,007,595 -0.18(-1.09%)
Apr 05, 2017 16.29 16.60 16.13 16.56 1,832,984 -0.06(-0.36%)
Apr 04, 2017 16.59 16.76 16.32 16.62 1,272,896 +0.24(+1.47%)
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.