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
Ultrashort Silver -2X ETF
(NY:
ZSL
)
11.04
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2013
89.54
93.24
89.14
91.32
394,990
+2.92(+3.30%)
Jan 30, 2013
88.96
89.42
86.80
88.40
340,779
-3.74(-4.06%)
Jan 29, 2013
93.62
93.67
91.50
92.14
200,197
-3.02(-3.17%)
Jan 28, 2013
94.62
95.92
93.92
95.16
179,038
+1.98(+2.12%)
Jan 25, 2013
91.64
93.69
91.32
93.18
385,144
+2.72(+3.01%)
Jan 24, 2013
89.88
90.89
88.92
90.46
445,423
+3.16(+3.62%)
Jan 23, 2013
86.72
88.12
86.10
87.30
209,152
-0.38(-0.43%)
Jan 22, 2013
89.22
89.28
86.74
87.68
261,687
-1.84(-2.06%)
Jan 18, 2013
88.26
90.32
88.20
89.52
189,084
-0.88(-0.97%)
Jan 17, 2013
93.44
93.64
89.10
90.40
224,630
-1.30(-1.42%)
Jan 16, 2013
93.00
93.58
91.24
91.70
153,524
-0.48(-0.52%)
Jan 15, 2013
93.14
93.82
91.02
92.18
192,216
-1.98(-2.10%)
Jan 14, 2013
94.06
96.14
93.60
94.16
198,321
-3.70(-3.78%)
Jan 11, 2013
96.40
99.88
96.32
97.86
177,947
+1.96(+2.04%)
Jan 10, 2013
96.68
96.70
94.98
95.90
159,751
-2.78(-2.82%)
Jan 09, 2013
98.96
100.62
98.56
98.68
135,133
+0.02(+0.02%)
Jan 08, 2013
98.14
99.86
97.36
98.66
163,953
-1.48(-1.48%)
Jan 07, 2013
101.42
101.48
99.49
100.14
136,203
+0.58(+0.58%)
Jan 04, 2013
102.64
104.24
99.12
99.56
307,920
-1.42(-1.41%)
Jan 03, 2013
96.80
101.80
95.41
100.98
445,461
+4.88(+5.08%)
Jan 02, 2013
93.24
96.25
93.12
96.10
339,138
-4.04(-4.03%)
Dec 31, 2012
102.18
102.72
99.32
100.14
246,000
-1.98(-1.94%)
Dec 28, 2012
101.98
103.10
101.70
102.12
137,758
+1.14(+1.13%)
Dec 27, 2012
102.60
103.22
99.04
100.98
204,778
-1.78(-1.73%)
Dec 26, 2012
101.62
103.56
101.10
102.76
144,240
-0.58(-0.56%)
Dec 24, 2012
102.00
103.68
101.70
103.34
78,384
+0.64(+0.62%)
Dec 21, 2012
103.16
103.37
100.64
102.70
254,691
-0.15(-0.14%)
Dec 20, 2012
101.50
105.10
100.78
102.85
647,493
+6.99(+7.29%)
Dec 19, 2012
95.60
96.30
93.93
95.86
276,448
+3.22(+3.48%)
Dec 18, 2012
88.90
94.32
88.60
92.64
386,303
+3.14(+3.51%)
Dec 17, 2012
89.46
90.72
89.00
89.50
135,812
-0.30(-0.33%)
Dec 14, 2012
88.34
89.80
87.72
89.80
126,431
+2.04(+2.32%)
Dec 13, 2012
88.38
89.52
87.21
87.76
350,254
+4.56(+5.48%)
Dec 12, 2012
84.30
85.22
81.50
83.20
357,172
-2.56(-2.99%)
Dec 11, 2012
85.92
86.68
85.56
85.76
160,720
+1.40(+1.66%)
Dec 10, 2012
83.58
84.56
83.54
84.36
119,198
-0.72(-0.85%)
Dec 07, 2012
85.04
86.06
84.16
85.08
154,826
-0.46(-0.54%)
Dec 06, 2012
87.20
87.44
84.22
85.54
248,564
-0.76(-0.88%)
Dec 05, 2012
86.26
88.04
85.84
86.30
254,289
+0.46(+0.54%)
Dec 04, 2012
86.10
87.14
84.78
85.84
257,737
+2.38(+2.85%)
Nov 30, 2012
80.40
84.72
79.76
83.46
366,906
+3.74(+4.69%)
Nov 29, 2012
81.06
81.25
78.90
79.72
226,459
-2.62(-3.18%)
Nov 28, 2012
85.66
85.84
81.76
82.34
293,976
+1.52(+1.88%)
Nov 27, 2012
80.74
81.20
80.18
80.82
225,831
+0.44(+0.55%)
Nov 26, 2012
80.50
81.15
80.02
80.38
174,388
-0.16(-0.20%)
Nov 23, 2012
83.60
83.76
80.10
80.54
230,523
-3.62(-4.30%)
Nov 21, 2012
85.98
86.32
83.88
84.16
208,213
-0.92(-1.08%)
Nov 20, 2012
85.42
86.66
85.02
85.08
183,695
-0.26(-0.30%)
Nov 19, 2012
86.14
87.20
84.82
85.34
314,633
-4.88(-5.41%)
Nov 16, 2012
89.48
91.44
88.22
90.22
209,512
+1.82(+2.06%)
Nov 15, 2012
87.64
90.60
87.48
88.40
381,560
+0.56(+0.64%)
Nov 14, 2012
88.18
89.44
86.46
87.84
334,028
-1.30(-1.46%)
Nov 13, 2012
90.22
90.39
86.96
89.14
216,374
-0.14(-0.16%)
Nov 12, 2012
88.48
90.44
88.24
89.28
187,559
+0.98(+1.11%)
Nov 09, 2012
88.56
89.10
87.12
88.30
326,916
-0.94(-1.05%)
Nov 08, 2012
92.94
92.96
89.00
89.24
251,397
-3.32(-3.59%)
Nov 07, 2012
92.10
96.10
91.72
92.56
418,980
+0.96(+1.05%)
Nov 06, 2012
96.48
97.18
90.20
91.60
340,361
-5.28(-5.45%)
Nov 05, 2012
97.78
98.56
96.44
96.88
163,594
-1.60(-1.62%)
Nov 02, 2012
93.08
99.10
92.94
98.48
478,908
+7.36(+8.08%)
Nov 01, 2012
89.46
91.16
89.22
91.12
167,666
+0.22(+0.24%)
Oct 31, 2012
91.40
91.68
90.02
90.90
292,062
-1.10(-1.20%)
Oct 26, 2012
90.80
92.00
92.00
92.00
769,500
+0.10(+0.11%)
Oct 25, 2012
91.84
92.80
91.20
91.90
209,253
-2.50(-2.65%)
Oct 24, 2012
93.34
95.42
93.06
94.40
289,177
-0.24(-0.25%)
Oct 23, 2012
92.94
95.22
92.89
94.64
394,734
+2.41(+2.61%)
Oct 19, 2012
89.58
93.05
89.42
92.23
608,878
+3.57(+4.03%)
Oct 18, 2012
88.14
88.94
86.84
88.66
246,622
+2.20(+2.54%)
Oct 17, 2012
87.60
88.02
85.86
86.46
282,797
-1.04(-1.19%)
Oct 16, 2012
87.98
88.60
87.06
87.50
366,117
-1.48(-1.66%)
Oct 15, 2012
86.58
89.80
86.53
88.98
446,907
+4.18(+4.93%)
Oct 12, 2012
83.72
84.92
83.10
84.80
368,119
+2.22(+2.69%)
Oct 11, 2012
81.92
82.60
81.02
82.58
235,384
+0.22(+0.27%)
Oct 10, 2012
83.10
83.80
81.78
82.36
337,391
-0.82(-0.99%)
Oct 09, 2012
82.94
84.70
82.23
83.18
398,039
+0.74(+0.90%)
Oct 08, 2012
82.70
83.00
81.76
82.44
274,762
+2.22(+2.77%)
Oct 05, 2012
78.78
81.20
78.42
80.22
312,177
+2.14(+2.74%)
Oct 04, 2012
78.94
79.40
77.70
78.08
281,267
-1.82(-2.28%)
Oct 03, 2012
79.10
80.38
79.02
79.90
162,201
+0.04(+0.05%)
Oct 02, 2012
78.92
80.86
78.62
79.86
362,417
+0.62(+0.78%)
Oct 01, 2012
78.70
79.90
77.44
79.24
409,937
-1.04(-1.30%)
Sep 28, 2012
79.72
81.38
79.20
80.28
365,540
+0.54(+0.68%)
Sep 27, 2012
81.60
82.14
79.21
79.74
476,356
-3.46(-4.16%)
Sep 26, 2012
84.50
85.70
82.65
83.20
609,387
-0.98(-1.16%)
Sep 25, 2012
81.88
84.62
81.20
84.18
478,308
+1.06(+1.28%)
Sep 24, 2012
83.62
83.78
81.70
83.12
301,221
+2.66(+3.31%)
Sep 21, 2012
77.96
81.50
77.80
80.46
362,417
+0.38(+0.47%)
Sep 20, 2012
81.00
82.74
79.82
80.08
243,209
-0.08(-0.10%)
Sep 19, 2012
80.08
81.24
79.48
80.16
397,600
+0.70(+0.88%)
Sep 18, 2012
81.66
82.00
78.16
79.46
517,337
-3.66(-4.40%)
Sep 17, 2012
80.84
84.18
80.24
83.12
392,534
+3.08(+3.85%)
Sep 14, 2012
80.40
81.49
79.90
80.04
465,947
-0.10(-0.12%)
Sep 13, 2012
88.48
91.06
79.54
80.14
1,183,698
-7.90(-8.97%)
Sep 12, 2012
85.28
91.86
85.28
88.04
554,412
+0.96(+1.10%)
Sep 11, 2012
85.72
87.46
85.32
87.08
217,932
-0.74(-0.84%)
Sep 10, 2012
86.78
88.16
85.14
87.82
300,426
+2.00(+2.33%)
Sep 07, 2012
87.46
88.32
85.56
85.82
547,555
-6.14(-6.68%)
Sep 06, 2012
91.98
92.96
90.43
91.96
399,585
-2.48(-2.63%)
Sep 05, 2012
94.40
95.44
94.00
94.44
166,826
+0.50(+0.53%)
Sep 04, 2012
94.90
96.24
93.52
93.94
414,322
-3.76(-3.85%)
Aug 31, 2012
105.00
108.28
97.70
97.70
811,503
-9.80(-9.12%)
Aug 30, 2012
104.28
108.58
104.14
107.50
376,867
+2.26(+2.15%)
Aug 29, 2012
104.08
106.26
103.88
105.24
333,480
-0.08(-0.08%)
Aug 27, 2012
104.20
105.44
101.80
105.32
295,650
-0.04(-0.04%)
Aug 24, 2012
106.76
107.22
105.08
105.36
238,138
-1.02(-0.96%)
Aug 23, 2012
105.88
107.44
104.46
106.38
414,868
-5.30(-4.75%)
Aug 22, 2012
114.82
115.34
111.10
111.68
342,687
-4.44(-3.82%)
Aug 21, 2012
116.76
116.80
114.28
116.12
265,805
-3.86(-3.22%)
Aug 20, 2012
126.48
126.48
119.84
119.98
250,269
-6.80(-5.36%)
Aug 17, 2012
124.86
127.20
124.86
126.78
113,475
+1.22(+0.97%)
Aug 16, 2012
128.48
129.42
124.90
125.56
151,190
-3.80(-2.94%)
Aug 15, 2012
128.60
129.68
127.56
129.36
86,098
-0.06(-0.05%)
Aug 14, 2012
129.80
130.20
129.06
129.42
84,028
-0.30(-0.23%)
Aug 13, 2012
127.66
129.94
127.20
129.72
127,908
+3.02(+2.38%)
Aug 10, 2012
129.30
130.04
124.52
126.70
158,838
+0.10(+0.08%)
Aug 09, 2012
127.72
127.78
125.92
126.60
81,395
-0.70(-0.55%)
Aug 08, 2012
127.54
127.82
125.32
127.30
101,980
+0.52(+0.41%)
Aug 07, 2012
126.86
127.68
125.94
126.78
132,064
-1.76(-1.37%)
Aug 06, 2012
130.50
130.80
127.76
128.54
103,945
-1.22(-0.94%)
Aug 03, 2012
133.68
134.42
128.24
129.76
202,152
-6.50(-4.77%)
Aug 02, 2012
135.40
138.06
134.30
136.26
244,729
+2.32(+1.74%)
Aug 01, 2012
134.80
136.00
131.64
133.94
218,315
+5.42(+4.22%)
Jul 31, 2012
126.52
128.82
125.92
128.52
178,245
+2.34(+1.85%)
Jul 30, 2012
130.94
131.18
125.88
126.18
201,756
-4.04(-3.10%)
Jul 27, 2012
131.58
134.24
130.00
130.22
151,790
-2.46(-1.85%)
Jul 26, 2012
131.42
134.08
130.56
132.68
182,345
-1.88(-1.40%)
Jul 25, 2012
135.40
137.28
132.64
134.56
211,484
-3.60(-2.61%)
Jul 24, 2012
136.68
142.22
136.42
138.16
215,058
+0.16(+0.12%)
Jul 23, 2012
139.44
140.50
136.36
138.00
153,187
+2.80(+2.07%)
Jul 20, 2012
139.42
139.68
133.76
135.20
202,096
-0.70(-0.52%)
Jul 19, 2012
134.60
136.94
133.32
135.90
127,089
-0.12(-0.09%)
Jul 18, 2012
137.60
137.84
135.28
136.02
182,636
-0.01(-0.01%)
Jul 17, 2012
135.58
140.64
134.34
136.03
349,805
+0.45(+0.33%)
Jul 16, 2012
135.10
137.20
134.44
135.58
132,493
-0.64(-0.47%)
Jul 13, 2012
136.40
136.40
133.14
136.22
170,528
-0.98(-0.71%)
Jul 12, 2012
143.80
144.36
135.26
137.20
378,971
-1.62(-1.17%)
Jul 11, 2012
139.20
141.30
136.70
138.82
281,085
-2.06(-1.46%)
Jul 10, 2012
135.16
141.80
135.00
140.88
287,652
+4.79(+3.52%)
Jul 09, 2012
137.30
137.66
134.46
136.09
155,559
-2.45(-1.77%)
Jul 06, 2012
137.02
140.16
136.60
138.54
290,758
+5.42(+4.07%)
Jul 05, 2012
133.80
134.16
131.10
133.12
168,157
+5.82(+4.57%)
Jul 03, 2012
128.94
129.56
126.12
127.30
277,974
-7.76(-5.75%)
Jul 02, 2012
135.74
137.06
134.12
135.06
208,983
-0.58(-0.43%)
Jun 29, 2012
135.24
138.28
132.30
135.64
400,274
-11.10(-7.56%)
Jun 28, 2012
142.76
149.96
142.54
146.74
497,823
+5.28(+3.73%)
Jun 27, 2012
137.88
142.98
137.16
141.46
263,949
+1.68(+1.20%)
Jun 26, 2012
138.08
142.58
137.08
139.78
205,821
+4.60(+3.40%)
Jun 25, 2012
143.30
144.00
134.12
135.18
443,527
-6.72(-4.74%)
Jun 22, 2012
143.48
145.50
141.80
141.90
347,006
-0.30(-0.21%)
Jun 21, 2012
135.62
142.70
134.76
142.20
636,994
+11.14(+8.50%)
Jun 20, 2012
130.04
134.50
126.08
131.06
537,800
+3.18(+2.49%)
Jun 19, 2012
125.00
128.98
124.78
127.88
200,769
+2.46(+1.96%)
Jun 18, 2012
128.60
129.38
124.48
125.42
208,855
-0.68(-0.54%)
Jun 15, 2012
126.18
126.88
125.02
126.10
157,191
-0.16(-0.13%)
Jun 14, 2012
124.36
130.36
124.22
126.26
328,970
+1.72(+1.38%)
Jun 13, 2012
122.72
124.90
122.16
124.54
208,908
+1.28(+1.04%)
Jun 12, 2012
124.22
125.98
122.56
123.26
370,698
-3.40(-2.68%)
Jun 11, 2012
126.18
129.40
126.00
126.66
343,902
+0.02(+0.02%)
Jun 08, 2012
130.94
130.94
126.64
126.64
310,529
-0.38(-0.30%)
Jun 07, 2012
118.72
128.90
118.68
127.02
586,088
+6.36(+5.27%)
Jun 06, 2012
118.44
121.88
116.60
120.66
629,808
-8.38(-6.49%)
Jun 05, 2012
131.52
132.00
129.00
129.04
200,991
-3.10(-2.35%)
Jun 04, 2012
130.82
135.04
130.80
132.14
196,389
+1.94(+1.49%)
Jun 01, 2012
132.00
133.36
127.74
130.20
501,282
-7.72(-5.60%)
May 31, 2012
135.92
140.00
134.34
137.92
365,210
+1.74(+1.28%)
May 30, 2012
139.96
141.76
133.82
136.18
519,791
-0.56(-0.41%)
May 29, 2012
130.42
138.14
129.30
136.74
552,049
+5.40(+4.11%)
May 25, 2012
133.24
134.04
130.18
131.34
344,825
-1.94(-1.46%)
May 24, 2012
131.54
135.86
131.06
133.28
469,703
-3.86(-2.81%)
May 23, 2012
138.42
144.58
136.88
137.14
835,037
+2.42(+1.80%)
May 22, 2012
132.70
136.42
128.27
134.72
553,356
+3.40(+2.59%)
May 21, 2012
134.68
135.44
131.14
131.32
269,526
+1.44(+1.11%)
May 18, 2012
131.86
132.08
127.44
129.88
870,494
-6.06(-4.46%)
May 17, 2012
139.10
141.60
133.24
135.94
745,730
-9.56(-6.57%)
May 16, 2012
142.14
149.50
136.50
145.50
1,066,794
+4.80(+3.41%)
May 15, 2012
136.28
141.16
134.72
140.70
698,413
+5.68(+4.21%)
May 14, 2012
132.64
135.34
132.56
135.02
743,108
+6.20(+4.81%)
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
.