Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Uranium ETF
(NY:
URA
)
33.19
+0.54 (+1.65%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
11.31
11.45
11.23
11.25
44,682
+0.02(+0.14%)
Mar 30, 2016
10.97
11.24
10.93
11.24
85,816
+0.31(+2.83%)
Mar 29, 2016
10.76
11.01
10.72
10.93
38,626
+0.09(+0.86%)
Mar 28, 2016
10.80
10.90
10.63
10.83
43,319
+0.10(+0.94%)
Mar 24, 2016
10.73
10.73
10.73
10.73
59,828
-0.03(-0.29%)
Mar 23, 2016
11.02
11.02
10.76
10.76
69,533
-0.26(-2.32%)
Mar 22, 2016
11.18
11.19
10.98
11.02
68,270
-0.14(-1.25%)
Mar 21, 2016
11.34
11.44
11.13
11.16
122,171
-0.02(-0.14%)
Mar 18, 2016
11.14
11.32
11.00
11.17
118,763
+0.08(+0.70%)
Mar 17, 2016
10.80
11.14
10.76
11.10
137,131
+0.48(+4.52%)
Mar 16, 2016
10.32
10.65
10.31
10.62
135,468
+0.31(+3.00%)
Mar 15, 2016
10.30
10.44
10.15
10.31
107,198
+0.00(+0.00%)
Mar 14, 2016
10.41
10.41
10.27
10.31
22,136
-0.15(-1.41%)
Mar 11, 2016
10.37
10.51
10.37
10.46
73,808
+0.19(+1.89%)
Mar 10, 2016
10.34
10.39
10.16
10.26
119,194
-0.08(-0.75%)
Mar 09, 2016
10.53
10.53
10.33
10.34
62,507
-0.04(-0.37%)
Mar 08, 2016
10.46
10.63
10.38
10.38
56,633
-0.20(-1.90%)
Mar 07, 2016
10.29
10.62
10.29
10.58
99,481
+0.24(+2.32%)
Mar 04, 2016
10.35
10.45
10.29
10.34
108,028
+0.04(+0.38%)
Mar 03, 2016
9.944
10.33
9.944
10.30
77,288
+0.32(+3.18%)
Mar 02, 2016
9.820
9.983
9.735
9.983
32,425
+0.07(+0.74%)
Mar 01, 2016
9.844
10.02
9.790
9.910
90,955
+0.17(+1.71%)
Feb 29, 2016
9.704
9.835
9.673
9.743
83,621
+0.07(+0.72%)
Feb 26, 2016
9.759
9.813
9.627
9.673
36,102
+0.05(+0.56%)
Feb 25, 2016
9.689
9.743
9.526
9.619
62,946
-0.12(-1.19%)
Feb 24, 2016
9.643
9.743
9.458
9.735
61,644
-0.02(-0.16%)
Feb 23, 2016
9.921
9.960
9.720
9.751
83,656
-0.25(-2.48%)
Feb 22, 2016
9.913
10.05
9.913
9.998
52,079
+0.25(+2.54%)
Feb 19, 2016
9.712
9.766
9.667
9.751
23,391
-0.01(-0.08%)
Feb 18, 2016
9.851
9.904
9.713
9.759
15,967
-0.03(-0.32%)
Feb 17, 2016
9.557
9.790
9.550
9.790
52,693
+0.29(+3.09%)
Feb 16, 2016
9.519
9.704
9.377
9.496
30,370
+0.19(+2.00%)
Feb 12, 2016
9.132
9.310
9.310
9.310
45,097
+0.31(+3.44%)
Feb 11, 2016
9.000
9.124
8.900
9.000
85,566
-0.18(-1.94%)
Feb 10, 2016
9.263
9.279
9.070
9.178
26,742
+0.01(+0.08%)
Feb 09, 2016
9.379
9.379
9.132
9.170
82,257
-0.33(-3.42%)
Feb 08, 2016
9.689
9.689
9.341
9.495
173,288
-0.39(-3.92%)
Feb 05, 2016
9.921
9.944
9.704
9.882
44,690
-0.09(-0.93%)
Feb 04, 2016
9.991
10.13
9.960
9.975
117,239
+0.02(+0.23%)
Feb 03, 2016
9.859
9.971
9.720
9.952
196,393
+0.22(+2.31%)
Feb 02, 2016
9.774
9.775
9.681
9.728
43,901
-0.20(-2.03%)
Feb 01, 2016
9.782
9.944
9.735
9.929
68,885
+0.05(+0.55%)
Jan 29, 2016
9.790
9.906
9.762
9.875
58,017
+0.14(+1.43%)
Jan 28, 2016
9.689
9.751
9.574
9.735
78,860
+0.26(+2.78%)
Jan 27, 2016
9.503
9.635
9.441
9.472
61,335
-0.05(-0.57%)
Jan 26, 2016
9.372
9.542
9.287
9.526
47,184
+0.21(+2.24%)
Jan 25, 2016
9.403
9.426
9.279
9.317
88,746
-0.18(-1.87%)
Jan 22, 2016
9.449
9.611
9.287
9.495
115,722
+0.26(+2.85%)
Jan 21, 2016
8.985
9.279
8.969
9.232
26,474
+0.16(+1.79%)
Jan 20, 2016
9.008
9.109
8.753
9.070
221,845
-0.12(-1.26%)
Jan 19, 2016
9.325
9.356
9.109
9.186
91,402
-0.02(-0.17%)
Jan 15, 2016
9.317
9.201
9.201
9.201
90,970
-0.35(-3.65%)
Jan 14, 2016
9.704
9.728
9.496
9.550
108,019
-0.10(-1.04%)
Jan 13, 2016
10.05
10.05
9.596
9.650
205,437
-0.29(-2.96%)
Jan 12, 2016
10.05
10.15
9.782
9.944
140,291
-0.06(-0.62%)
Jan 11, 2016
10.28
10.30
9.968
10.01
99,588
-0.17(-1.67%)
Jan 08, 2016
10.14
10.56
10.03
10.18
118,856
+0.13(+1.31%)
Jan 07, 2016
10.17
10.27
10.02
10.04
292,986
-0.40(-3.85%)
Jan 06, 2016
10.51
10.63
10.11
10.45
230,958
-0.25(-2.32%)
Jan 05, 2016
10.78
10.80
10.60
10.70
88,621
-0.06(-0.58%)
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
.