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 (%)
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%)
Feb 01, 2019 81.28 81.71 79.09 79.54 281,500 -1.89(-2.32%)
Jan 31, 2019 83.25 83.61 81.01 81.43 261,287 +0.07(+0.09%)
Jan 30, 2019 79.25 82.41 78.72 81.36 353,683 +3.20(+4.09%)
Jan 29, 2019 78.62 79.07 77.95 78.16 176,114 +1.03(+1.34%)
Jan 28, 2019 75.22 77.21 74.89 77.13 202,068 +0.55(+0.72%)
Jan 25, 2019 74.30 76.83 74.10 76.58 300,200 +5.66(+7.98%)
Jan 24, 2019 71.45 71.69 70.42 70.92 72,983 -0.59(-0.83%)
Jan 23, 2019 70.69 71.85 70.26 71.51 130,067 +0.26(+0.36%)
Jan 22, 2019 70.50 71.56 70.07 71.25 102,636 -0.12(-0.17%)
Jan 18, 2019 72.36 73.05 71.31 71.37 212,500 -2.87(-3.87%)
Jan 17, 2019 73.86 74.67 73.26 74.24 129,667 -0.97(-1.29%)
Jan 16, 2019 75.58 76.07 75.11 75.21 70,625 +0.27(+0.36%)
Jan 15, 2019 76.56 76.76 74.72 74.94 140,914 -0.98(-1.29%)
Jan 14, 2019 76.00 76.35 75.30 75.92 70,233 +0.57(+0.76%)
Jan 11, 2019 75.25 76.29 74.80 75.35 130,100 +0.65(+0.87%)
Jan 10, 2019 76.15 76.71 74.70 74.70 215,532 -2.80(-3.61%)
Jan 09, 2019 76.37 78.20 76.00 77.50 323,664 +1.08(+1.41%)
Jan 08, 2019 75.95 76.91 75.70 76.42 150,811 +0.09(+0.12%)
Jan 07, 2019 77.61 77.85 76.07 76.33 163,551 -0.73(-0.95%)
Jan 04, 2019 77.00 78.05 75.59 77.06 354,400 -0.63(-0.81%)
Jan 03, 2019 76.71 78.03 75.75 77.69 330,717 +3.09(+4.14%)
Jan 02, 2019 73.00 76.00 72.86 74.60 273,612 +0.50(+0.67%)
Dec 31, 2018 72.45 74.45 72.31 74.10 206,100 +1.51(+2.08%)
Dec 28, 2018 72.25 72.90 71.01 72.59 221,100 +1.82(+2.57%)
Dec 27, 2018 69.98 71.20 69.54 70.77 359,692 +2.71(+3.98%)
Dec 26, 2018 68.12 69.93 67.16 68.06 499,823 +3.32(+5.13%)
Dec 24, 2018 63.63 65.06 63.60 64.74 110,800 +2.07(+3.30%)
Dec 21, 2018 64.16 64.16 62.46 62.67 142,300 -1.98(-3.06%)
Dec 20, 2018 64.99 65.62 63.61 64.65 409,725 +2.65(+4.27%)
Dec 19, 2018 64.00 65.45 61.58 62.00 441,488 -0.92(-1.46%)
Dec 18, 2018 62.96 63.92 62.62 62.92 140,952 -0.55(-0.87%)
Dec 17, 2018 62.60 63.84 62.17 63.47 164,315 +1.24(+1.99%)
Dec 14, 2018 61.18 62.89 61.08 62.23 185,100 -2.65(-4.08%)
Dec 13, 2018 64.44 65.04 63.96 64.88 162,059 +0.26(+0.40%)
Dec 12, 2018 63.99 65.36 63.99 64.62 207,084 +2.32(+3.72%)
Dec 11, 2018 63.71 64.38 61.74 62.30 207,971 +0.54(+0.87%)
Dec 10, 2018 61.76 62.70 61.36 61.76 171,545 -1.40(-2.22%)
Dec 07, 2018 61.90 63.38 61.76 63.16 151,800 +2.13(+3.49%)
Dec 06, 2018 60.46 61.09 60.10 61.03 143,496 -0.53(-0.86%)
Dec 04, 2018 63.13 63.50 61.46 61.56 203,300 +1.80(+3.01%)
Dec 03, 2018 61.61 61.89 59.65 59.76 363,012 +2.31(+4.02%)
Nov 30, 2018 57.35 57.50 55.86 57.45 262,200 -1.61(-2.73%)
Nov 29, 2018 59.60 60.09 58.75 59.06 107,851 -0.29(-0.49%)
Nov 28, 2018 57.71 60.37 57.14 59.35 297,027 +2.01(+3.51%)
Nov 27, 2018 58.85 59.12 56.76 57.34 276,834 -1.50(-2.55%)
Nov 26, 2018 59.45 59.84 58.51 58.84 79,871 -0.11(-0.19%)
Nov 23, 2018 59.21 59.58 58.92 58.95 121,400 -2.83(-4.58%)
Nov 21, 2018 61.78 61.78 61.78 0 +2.15(+3.61%)
Nov 20, 2018 61.07 61.07 58.63 59.63 204,255 -1.22(-2.00%)
Nov 19, 2018 60.66 61.29 60.34 60.85 180,827 -0.06(-0.10%)
Nov 16, 2018 60.66 61.00 60.00 60.91 195,500 +1.49(+2.51%)
Nov 15, 2018 58.05 60.11 57.73 59.42 275,530 +1.87(+3.25%)
Nov 14, 2018 55.91 58.24 55.84 57.55 277,325 +1.85(+3.32%)
Nov 13, 2018 55.93 56.89 55.31 55.70 326,609 -0.21(-0.38%)
Nov 12, 2018 56.63 56.68 55.89 55.91 296,076 -2.02(-3.49%)
Nov 09, 2018 58.65 58.70 57.10 57.93 519,500 -3.47(-5.65%)
Nov 08, 2018 61.29 62.13 60.79 61.40 294,601 -1.82(-2.88%)
Nov 07, 2018 64.35 64.41 63.06 63.22 228,869 +0.48(+0.77%)
Nov 06, 2018 63.60 63.88 62.29 62.74 331,464 -1.65(-2.56%)
Nov 05, 2018 64.45 65.39 63.84 64.39 322,083 -1.42(-2.16%)
Nov 02, 2018 66.65 68.06 65.48 65.81 663,000 +0.10(+0.15%)
Nov 01, 2018 64.02 66.81 63.73 65.71 848,542 +5.87(+9.81%)
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%)
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.