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, 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%)
Apr 03, 2017 16.24 16.48 16.24 16.38 1,003,490 +0.03(+0.18%)
Mar 31, 2017 16.32 16.49 16.22 16.35 1,890,130 +0.24(+1.49%)
Mar 30, 2017 16.16 16.58 16.08 16.11 1,587,101 -0.30(-1.83%)
Mar 29, 2017 16.05 16.44 16.03 16.41 1,237,218 +0.26(+1.61%)
Mar 28, 2017 16.23 16.42 16.00 16.15 2,617,308 +0.05(+0.31%)
Mar 27, 2017 16.02 16.15 15.81 16.10 1,897,972 +0.93(+6.13%)
Mar 24, 2017 14.87 15.26 14.82 15.17 1,117,970 +0.41(+2.78%)
Mar 23, 2017 14.92 15.00 14.65 14.76 1,297,260 +0.13(+0.89%)
Mar 22, 2017 14.63 14.75 14.51 14.63 883,873 +0.00(+0.00%)
Mar 21, 2017 14.62 14.80 14.53 14.63 1,224,152 +0.27(+1.88%)
Mar 20, 2017 14.30 14.41 14.18 14.36 744,793 +0.11(+0.77%)
Mar 17, 2017 14.14 14.34 14.10 14.25 580,386 +0.16(+1.14%)
Mar 16, 2017 14.49 14.52 13.93 14.09 1,715,127 -0.05(-0.35%)
Mar 15, 2017 13.16 14.19 12.96 14.14 2,943,718 +1.07(+8.19%)
Mar 14, 2017 13.22 13.40 13.04 13.07 1,042,800 -0.23(-1.73%)
Mar 13, 2017 13.34 13.42 13.25 13.30 943,277 -0.18(-1.34%)
Mar 10, 2017 13.31 13.49 13.11 13.48 1,286,839 +0.19(+1.43%)
Mar 09, 2017 13.92 13.97 13.26 13.29 1,879,470 -0.67(-4.80%)
Mar 08, 2017 14.18 14.23 13.91 13.96 1,469,529 -0.60(-4.12%)
Mar 07, 2017 14.76 14.90 14.53 14.56 1,182,137 -0.75(-4.90%)
Mar 06, 2017 15.56 15.57 15.14 15.31 1,712,205 -0.42(-2.67%)
Mar 03, 2017 15.23 15.86 15.02 15.73 1,254,247 +0.47(+3.08%)
Mar 02, 2017 16.85 17.04 15.08 15.26 3,099,351 -1.87(-10.92%)
Mar 01, 2017 16.82 17.31 16.82 17.13 1,943,877 +0.18(+1.06%)
Feb 28, 2017 17.08 17.30 16.87 16.95 1,898,727 +0.27(+1.62%)
Feb 27, 2017 17.03 17.40 16.64 16.68 2,190,194 -0.34(-2.00%)
Feb 24, 2017 16.97 17.18 16.73 17.02 1,720,466 +0.46(+2.78%)
Feb 23, 2017 16.59 16.69 16.25 16.56 1,784,308 +0.36(+2.22%)
Feb 22, 2017 16.07 16.21 15.88 16.20 2,170,170 +0.18(+1.12%)
Feb 21, 2017 15.80 16.33 15.66 16.02 1,702,529 -0.10(-0.62%)
Feb 17, 2017 16.12 16.12 16.12 0 -0.27(-1.65%)
Feb 16, 2017 16.31 16.51 16.21 16.39 1,712,939 +0.32(+1.99%)
Feb 15, 2017 15.72 16.10 15.66 16.07 1,399,017 +0.07(+0.44%)
Feb 14, 2017 16.29 16.31 15.44 16.00 1,850,118 +0.34(+2.17%)
Feb 13, 2017 15.87 15.90 15.48 15.66 1,465,865 -0.36(-2.25%)
Feb 10, 2017 15.31 16.17 15.31 16.02 2,117,521 +0.74(+4.84%)
Feb 09, 2017 15.65 15.74 15.14 15.28 1,359,208 -0.26(-1.67%)
Feb 08, 2017 15.64 15.82 15.33 15.54 2,014,903 +0.15(+0.97%)
Feb 07, 2017 15.32 15.63 15.31 15.39 1,839,778 -0.11(-0.71%)
Feb 06, 2017 15.21 15.54 15.07 15.50 2,055,775 +0.71(+4.80%)
Feb 03, 2017 14.62 14.97 14.56 14.79 1,589,598 -0.02(-0.14%)
Feb 02, 2017 15.25 15.34 14.65 14.81 1,486,526 -0.14(-0.94%)
Feb 01, 2017 14.74 15.26 14.51 14.95 1,392,346 -0.12(-0.80%)
Jan 31, 2017 14.85 15.17 14.70 15.07 2,850,677 +1.08(+7.72%)
Jan 30, 2017 14.13 14.36 13.84 13.99 1,383,369 -0.02(-0.14%)
Jan 27, 2017 13.13 14.27 13.02 14.01 2,163,086 +0.80(+6.06%)
Jan 26, 2017 13.24 13.43 12.99 13.21 1,937,813 -0.47(-3.44%)
Jan 25, 2017 13.29 13.70 13.15 13.68 1,242,435 -0.31(-2.22%)
Jan 24, 2017 14.13 14.41 13.76 13.99 1,452,447 -0.17(-1.20%)
Jan 23, 2017 14.02 14.21 13.93 14.16 1,012,960 +0.25(+1.80%)
Jan 20, 2017 13.72 14.13 13.47 13.91 1,200,748 +0.21(+1.53%)
Jan 19, 2017 13.24 13.83 13.05 13.70 1,618,607 -0.24(-1.72%)
Jan 18, 2017 14.15 14.57 13.81 13.94 2,037,151 -0.25(-1.76%)
Jan 17, 2017 13.98 14.25 13.90 14.19 2,765,956 +0.90(+6.77%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.06(+0.45%)
Jan 12, 2017 13.45 13.66 13.13 13.23 919,728 +0.09(+0.68%)
Jan 11, 2017 12.92 13.47 12.66 13.14 1,230,867 -0.17(-1.28%)
Jan 10, 2017 13.01 13.58 13.01 13.31 1,449,620 +0.51(+3.98%)
Jan 09, 2017 12.76 13.10 12.65 12.80 1,711,051 +0.17(+1.35%)
Jan 06, 2017 12.42 12.77 12.40 12.63 1,715,030 -0.28(-2.17%)
Jan 05, 2017 12.87 13.14 12.70 12.91 2,833,919 +0.39(+3.12%)
Jan 04, 2017 12.52 12.70 12.28 12.52 1,800,415 +0.32(+2.62%)
Jan 03, 2017 11.69 12.63 11.61 12.20 2,098,317 +0.77(+6.74%)
Dec 30, 2016 11.43 11.43 11.43 0 -0.50(-4.19%)
Dec 29, 2016 11.68 12.10 11.60 11.93 1,338,171 +0.29(+2.49%)
Dec 28, 2016 11.40 11.68 11.31 11.64 1,101,644 +0.16(+1.39%)
Dec 27, 2016 11.18 11.53 11.15 11.48 843,339 +0.47(+4.27%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.16(-1.43%)
Dec 22, 2016 11.32 11.67 11.10 11.17 836,438 -0.33(-2.87%)
Dec 21, 2016 11.83 11.91 11.39 11.50 666,531 -0.23(-1.96%)
Dec 20, 2016 10.87 11.79 10.84 11.73 1,467,681 +0.17(+1.47%)
Dec 19, 2016 11.76 11.78 11.40 11.56 875,251 -0.25(-2.12%)
Dec 16, 2016 11.75 12.16 11.52 11.81 1,044,232 +0.21(+1.81%)
Dec 15, 2016 11.86 11.97 11.34 11.60 3,407,851 -2.11(-15.39%)
Dec 14, 2016 14.52 14.78 13.57 13.71 1,679,136 -0.30(-2.14%)
Dec 13, 2016 14.42 14.57 13.65 14.01 900,315 -0.42(-2.91%)
Dec 12, 2016 14.56 14.71 14.37 14.43 978,034 +0.57(+4.11%)
Dec 09, 2016 14.34 14.42 13.75 13.86 922,504 -0.44(-3.08%)
Dec 08, 2016 14.33 14.47 14.18 14.30 680,327 -0.29(-1.99%)
Dec 07, 2016 14.40 14.88 14.39 14.59 1,613,254 +1.01(+7.44%)
Dec 06, 2016 13.61 14.00 13.55 13.58 710,060 -0.09(-0.66%)
Dec 05, 2016 13.32 13.97 13.10 13.67 794,747 +0.13(+0.96%)
Dec 02, 2016 13.18 13.82 13.16 13.54 938,201 +0.45(+3.44%)
Dec 01, 2016 12.76 13.51 12.60 13.09 1,104,689 +0.03(+0.23%)
Nov 30, 2016 13.44 13.53 12.88 13.06 1,419,632 -0.34(-2.54%)
Nov 29, 2016 12.97 13.63 12.91 13.40 575,025 -0.04(-0.30%)
Nov 28, 2016 13.32 13.59 13.12 13.44 861,451 +0.31(+2.36%)
Nov 25, 2016 13.26 13.30 13.00 13.13 325,680 +0.32(+2.50%)
Nov 23, 2016 12.81 12.81 12.81 0 -0.79(-5.81%)
Nov 22, 2016 13.77 13.82 13.30 13.60 908,731 +0.18(+1.34%)
Nov 21, 2016 13.49 13.73 13.25 13.42 922,655 +0.01(+0.07%)
Nov 18, 2016 13.49 13.66 13.05 13.41 888,500 -0.27(-1.97%)
Nov 17, 2016 14.40 14.57 13.40 13.68 1,355,177 -0.65(-4.54%)
Nov 16, 2016 14.64 14.65 14.08 14.33 674,874 -0.28(-1.92%)
Nov 15, 2016 14.23 14.78 14.11 14.61 1,073,401 +0.58(+4.13%)
Nov 14, 2016 14.60 14.69 13.45 14.03 3,032,542 -1.32(-8.60%)
Nov 11, 2016 18.79 18.83 14.93 15.35 3,699,833 -3.72(-19.51%)
Nov 10, 2016 19.44 19.86 18.84 19.07 1,362,333 +0.29(+1.54%)
Nov 09, 2016 20.11 20.11 18.60 18.78 1,870,362 +0.19(+1.02%)
Nov 08, 2016 18.45 19.77 18.40 18.59 1,328,227 +0.38(+2.09%)
Nov 07, 2016 18.29 18.34 17.60 18.21 824,200 -0.59(-3.14%)
Nov 04, 2016 18.81 19.05 18.59 18.80 622,157 +0.14(+0.75%)
Nov 03, 2016 18.16 18.90 18.07 18.66 980,521 -0.50(-2.61%)
Nov 02, 2016 19.44 19.90 19.14 19.16 1,803,423 +0.45(+2.41%)
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.