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 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%)
Nov 01, 2016 18.62 19.15 18.46 18.71 1,802,591 +1.31(+7.53%)
Oct 31, 2016 17.25 17.47 17.07 17.40 931,670 +0.34(+1.99%)
Oct 28, 2016 16.90 17.48 16.66 17.06 752,488 +0.38(+2.28%)
Oct 27, 2016 16.69 16.75 16.50 16.68 354,347 +0.06(+0.36%)
Oct 26, 2016 16.93 17.04 16.49 16.62 409,114 -0.41(-2.41%)
Oct 25, 2016 16.84 17.20 16.76 17.03 816,285 +0.47(+2.84%)
Oct 24, 2016 17.32 17.39 16.38 16.56 1,094,498 +0.15(+0.91%)
Oct 21, 2016 16.38 16.45 16.17 16.41 399,040 +0.00(+0.00%)
Oct 20, 2016 16.90 16.95 16.16 16.41 990,339 -0.44(-2.61%)
Oct 19, 2016 16.92 17.02 16.50 16.85 1,660,321 +0.18(+1.08%)
Oct 18, 2016 16.60 16.91 16.38 16.67 682,842 +0.48(+2.96%)
Oct 17, 2016 16.13 16.28 16.03 16.19 587,306 -0.03(-0.18%)
Oct 14, 2016 16.20 16.60 15.99 16.22 601,103 -0.16(-0.98%)
Oct 13, 2016 16.35 16.48 16.14 16.38 849,793 -0.10(-0.61%)
Oct 12, 2016 16.38 16.66 16.11 16.48 841,549 +0.22(+1.35%)
Oct 11, 2016 16.64 16.73 16.22 16.26 845,117 -0.49(-2.93%)
Oct 10, 2016 16.82 17.04 16.70 16.75 1,186,149 +0.40(+2.45%)
Oct 07, 2016 16.70 16.78 15.35 16.35 1,985,292 +0.46(+2.89%)
Oct 06, 2016 16.13 16.27 15.35 15.89 2,984,947 -1.29(-7.51%)
Oct 05, 2016 17.59 17.61 16.60 17.18 1,822,173 -0.23(-1.32%)
Oct 04, 2016 19.68 19.68 17.08 17.41 2,641,861 -3.32(-16.02%)
Oct 03, 2016 21.52 21.60 20.35 20.73 1,476,948 -1.25(-5.69%)
Sep 30, 2016 23.60 23.69 21.75 21.98 1,290,837 +0.30(+1.38%)
Sep 29, 2016 21.72 22.08 21.40 21.68 533,610 -0.29(-1.32%)
Sep 28, 2016 21.54 22.10 21.11 21.97 1,102,741 +0.08(+0.37%)
Sep 27, 2016 22.25 22.39 21.31 21.89 1,459,341 -0.95(-4.16%)
Sep 26, 2016 23.64 23.76 22.68 22.84 876,453 -0.99(-4.15%)
Sep 23, 2016 24.33 24.52 23.53 23.83 884,860 -0.86(-3.48%)
Sep 22, 2016 25.00 25.30 24.54 24.69 1,653,385 +0.17(+0.69%)
Sep 21, 2016 23.61 24.62 23.31 24.52 1,863,628 +2.17(+9.71%)
Sep 20, 2016 21.93 22.44 21.78 22.35 576,753 +0.24(+1.09%)
Sep 19, 2016 22.36 22.54 22.02 22.11 1,201,028 +1.24(+5.94%)
Sep 16, 2016 20.59 20.94 20.49 20.87 1,449,704 -0.69(-3.20%)
Sep 15, 2016 21.45 21.94 20.92 21.56 1,141,263 +0.07(+0.33%)
Sep 14, 2016 21.55 21.87 21.38 21.49 654,835 +0.34(+1.61%)
Sep 13, 2016 21.74 21.78 20.85 21.15 1,381,245 -0.85(-3.86%)
Sep 12, 2016 21.11 22.15 20.83 22.00 2,318,642 +0.17(+0.78%)
Sep 09, 2016 23.25 23.26 21.81 21.83 1,486,874 -2.00(-8.39%)
Sep 08, 2016 24.45 24.77 23.60 23.83 1,176,433 -0.62(-2.54%)
Sep 07, 2016 25.22 25.25 24.27 24.45 1,110,847 -1.08(-4.23%)
Sep 06, 2016 24.09 25.79 23.93 25.53 1,920,672 +2.35(+10.14%)
Sep 02, 2016 22.55 23.18 23.18 23.18 1,094,100 +1.87(+8.78%)
Sep 01, 2016 20.66 21.50 20.50 21.31 907,198 +0.71(+3.45%)
Aug 31, 2016 20.60 20.86 20.49 20.60 755,616 +0.17(+0.83%)
Aug 30, 2016 20.96 21.09 20.37 20.43 684,952 -0.80(-3.77%)
Aug 29, 2016 20.45 21.35 20.00 21.23 705,613 +0.63(+3.06%)
Aug 26, 2016 20.88 22.00 20.36 20.60 1,638,540 +0.24(+1.18%)
Aug 25, 2016 20.29 20.61 20.26 20.36 555,092 -0.05(-0.24%)
Aug 24, 2016 20.96 20.96 20.32 20.41 1,325,070 -1.14(-5.29%)
Aug 23, 2016 22.00 22.13 21.51 21.55 639,572 -0.12(-0.55%)
Aug 22, 2016 21.90 21.94 21.48 21.67 1,519,198 -1.53(-6.59%)
Aug 19, 2016 23.34 23.67 23.09 23.20 1,172,136 -1.60(-6.45%)
Aug 18, 2016 24.92 25.14 24.57 24.80 803,405 +0.30(+1.22%)
Aug 17, 2016 24.59 24.95 23.40 24.50 1,381,852 -0.54(-2.16%)
Aug 16, 2016 24.89 25.52 24.68 25.04 725,566 -0.07(-0.28%)
Aug 15, 2016 24.85 25.30 24.82 25.11 511,205 +0.47(+1.91%)
Aug 12, 2016 26.42 26.54 24.48 24.64 2,488,926 -1.04(-4.05%)
Aug 11, 2016 26.48 26.93 25.61 25.68 1,681,085 -0.85(-3.20%)
Aug 10, 2016 27.04 27.18 26.39 26.53 1,498,381 +1.19(+4.70%)
Aug 09, 2016 25.26 25.43 25.02 25.34 904,896 +0.44(+1.77%)
Aug 08, 2016 24.93 25.40 24.81 24.90 1,377,684 +0.14(+0.57%)
Aug 05, 2016 25.56 25.64 24.72 24.76 2,357,546 -2.70(-9.83%)
Aug 04, 2016 27.15 27.83 27.12 27.46 777,823 -0.22(-0.79%)
Aug 03, 2016 28.25 28.25 27.51 27.68 1,274,355 -0.91(-3.18%)
Aug 02, 2016 28.84 29.09 28.46 28.59 1,597,563 +0.73(+2.62%)
Aug 01, 2016 27.97 28.43 27.55 27.86 3,133,738 +0.37(+1.35%)
Jul 29, 2016 27.13 27.73 26.51 27.49 1,836,432 +0.48(+1.78%)
Jul 28, 2016 27.37 27.52 26.56 27.01 1,815,293 -0.64(-2.31%)
Jul 27, 2016 26.17 27.74 25.31 27.65 2,786,264 +2.88(+11.63%)
Jul 26, 2016 24.76 24.93 24.63 24.77 619,911 +0.49(+2.02%)
Jul 25, 2016 24.03 25.01 23.48 24.28 1,096,747 -0.47(-1.90%)
Jul 22, 2016 24.75 25.08 24.50 24.75 656,446 -0.87(-3.40%)
Jul 21, 2016 23.57 25.69 23.57 25.62 1,589,950 +1.77(+7.42%)
Jul 20, 2016 24.05 24.58 23.73 23.85 2,281,023 -2.06(-7.95%)
Jul 19, 2016 25.88 26.25 25.75 25.91 864,978 -0.71(-2.67%)
Jul 18, 2016 25.84 26.67 25.84 26.62 1,444,551 +0.05(+0.19%)
Jul 15, 2016 26.55 26.92 26.20 26.57 1,371,098 -0.68(-2.50%)
Jul 14, 2016 26.67 27.44 26.58 27.25 1,508,553 -0.57(-2.05%)
Jul 13, 2016 27.51 27.87 26.90 27.82 1,752,649 +1.23(+4.63%)
Jul 12, 2016 27.69 28.00 26.07 26.59 2,304,130 -0.85(-3.10%)
Jul 11, 2016 27.18 28.05 27.12 27.44 2,134,174 +0.36(+1.33%)
Jul 08, 2016 25.73 27.14 25.07 27.08 3,183,445 +2.01(+8.02%)
Jul 07, 2016 25.82 25.83 24.13 25.07 3,577,602 -1.14(-4.35%)
Jul 05, 2016 25.73 26.62 25.00 26.21 3,929,807 +0.91(+3.60%)
Jul 01, 2016 23.73 25.30 25.30 25.30 3,816,500 +3.19(+14.43%)
Jun 30, 2016 20.87 22.20 20.65 22.11 2,852,748 +1.78(+8.76%)
Jun 29, 2016 20.28 20.84 20.10 20.33 2,993,728 +1.58(+8.43%)
Jun 28, 2016 18.68 18.94 18.56 18.75 1,811,477 +0.05(+0.27%)
Jun 27, 2016 18.71 18.83 18.37 18.70 1,097,540 +0.05(+0.27%)
Jun 24, 2016 19.16 19.24 18.47 18.65 2,337,022 +1.27(+7.31%)
Jun 23, 2016 17.31 17.52 17.25 17.38 681,292 +0.17(+0.99%)
Jun 22, 2016 17.23 17.43 17.16 17.21 359,477 +0.09(+0.53%)
Jun 21, 2016 17.35 17.46 16.97 17.12 803,238 -0.85(-4.73%)
Jun 20, 2016 17.55 18.12 17.49 17.97 517,802 +0.12(+0.67%)
Jun 17, 2016 17.77 17.89 17.21 17.85 937,359 +0.89(+5.25%)
Jun 16, 2016 18.77 18.86 16.86 16.96 2,537,576 -1.10(-6.09%)
Jun 15, 2016 17.81 18.28 17.74 18.06 1,376,352 +0.44(+2.50%)
Jun 14, 2016 17.80 17.80 17.35 17.62 1,261,160 -0.09(-0.51%)
Jun 13, 2016 17.57 17.80 17.35 17.71 1,215,731 +0.32(+1.84%)
Jun 10, 2016 17.38 17.54 17.04 17.39 1,559,299 +0.03(+0.17%)
Jun 09, 2016 16.68 17.41 16.63 17.36 2,328,698 +0.75(+4.52%)
Jun 08, 2016 16.50 16.73 16.28 16.61 1,849,766 +1.80(+12.15%)
Jun 07, 2016 14.74 14.97 14.67 14.81 811,242 -0.24(-1.59%)
Jun 06, 2016 14.92 15.07 14.75 15.05 954,703 +0.14(+0.94%)
Jun 03, 2016 14.88 14.97 14.64 14.91 1,337,665 +1.08(+7.81%)
Jun 02, 2016 13.80 13.89 13.70 13.83 543,308 +0.07(+0.51%)
Jun 01, 2016 13.74 13.89 13.36 13.76 781,729 +0.01(+0.07%)
May 31, 2016 13.90 14.06 13.70 13.75 799,866 -0.58(-4.05%)
May 27, 2016 14.60 14.33 14.33 14.33 592,600 -0.39(-2.65%)
May 26, 2016 15.21 15.27 14.63 14.72 838,132 +0.07(+0.48%)
May 25, 2016 14.55 14.77 14.45 14.65 649,374 +0.20(+1.38%)
May 24, 2016 14.63 15.00 14.36 14.45 662,785 -0.45(-3.02%)
May 23, 2016 14.75 15.05 14.66 14.90 566,281 -0.32(-2.10%)
May 20, 2016 15.51 15.58 14.97 15.22 608,598 +0.07(+0.46%)
May 19, 2016 14.80 15.25 14.69 15.15 1,972,809 -1.07(-6.60%)
May 18, 2016 16.66 17.19 15.82 16.22 1,252,819 -1.20(-6.89%)
May 17, 2016 17.13 17.74 17.08 17.42 752,207 +0.28(+1.60%)
May 16, 2016 17.70 17.90 17.02 17.14 897,953 +0.12(+0.73%)
May 13, 2016 16.69 17.08 16.45 17.02 817,677 +0.12(+0.71%)
May 12, 2016 17.89 17.96 16.76 16.90 1,139,167 -1.09(-6.06%)
May 11, 2016 18.05 18.29 17.56 17.99 1,047,885 +0.95(+5.58%)
May 10, 2016 17.00 17.21 16.80 17.04 612,804 +0.42(+2.53%)
May 09, 2016 16.99 17.10 16.52 16.62 1,202,390 -1.54(-8.48%)
May 06, 2016 17.92 18.60 17.83 18.16 981,694 +0.32(+1.79%)
May 05, 2016 18.59 18.65 17.56 17.84 979,910 +0.02(+0.11%)
May 04, 2016 17.95 18.20 17.50 17.82 1,043,554 -0.32(-1.76%)
May 03, 2016 18.65 18.65 17.75 18.14 1,420,783 -0.23(-1.25%)
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.