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
+0.51 (+4.84%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Nov 29, 2013
174.08
174.54
172.28
174.06
30,394
-5.36(-2.99%)
Nov 27, 2013
176.16
180.17
174.72
179.42
69,945
+3.14(+1.78%)
Nov 26, 2013
174.00
177.08
173.80
176.28
45,061
+2.88(+1.66%)
Nov 25, 2013
177.30
177.48
171.88
173.40
77,977
-3.24(-1.83%)
Nov 22, 2013
174.50
177.14
174.00
176.64
49,508
+2.36(+1.35%)
Nov 21, 2013
176.98
178.86
173.12
174.28
79,381
-2.36(-1.34%)
Nov 20, 2013
169.44
177.58
168.01
176.64
136,585
+8.22(+4.88%)
Nov 19, 2013
168.24
168.80
165.96
168.42
40,704
+0.98(+0.59%)
Nov 18, 2013
163.76
169.00
163.26
167.44
73,201
+5.58(+3.45%)
Nov 15, 2013
162.20
162.46
161.38
161.86
40,214
+0.26(+0.16%)
Nov 14, 2013
163.10
163.19
160.32
161.60
76,302
-0.52(-0.32%)
Nov 12, 2013
156.18
164.60
155.54
162.12
90,992
+9.24(+6.04%)
Nov 11, 2013
152.74
154.00
152.50
152.88
32,914
+1.72(+1.14%)
Nov 08, 2013
151.90
154.38
151.16
151.16
66,663
+1.62(+1.08%)
Nov 07, 2013
149.92
150.43
148.12
149.54
33,656
+2.28(+1.55%)
Nov 06, 2013
146.12
147.88
145.60
147.26
28,528
-1.42(-0.96%)
Nov 05, 2013
148.86
150.00
148.34
148.68
31,467
-0.72(-0.48%)
Nov 04, 2013
147.14
149.82
146.64
149.40
30,776
+3.00(+2.05%)
Nov 01, 2013
146.52
147.70
145.49
146.40
54,424
+0.32(+0.22%)
Oct 31, 2013
144.08
146.78
143.36
146.08
114,470
+9.56(+7.00%)
Oct 30, 2013
132.36
139.40
131.86
136.52
117,821
-2.30(-1.66%)
Oct 29, 2013
138.26
139.17
137.52
138.82
54,932
-0.06(-0.04%)
Oct 28, 2013
138.56
139.50
136.90
138.88
58,683
+0.54(+0.39%)
Oct 25, 2013
141.04
141.32
136.74
138.34
77,137
+1.66(+1.21%)
Oct 24, 2013
136.04
136.78
134.59
136.68
96,350
-1.34(-0.97%)
Oct 23, 2013
137.92
138.28
136.80
138.02
71,300
+1.68(+1.23%)
Oct 22, 2013
139.36
139.54
134.90
136.34
355,035
-6.30(-4.42%)
Oct 21, 2013
141.82
143.42
141.62
142.64
91,269
-4.34(-2.95%)
Oct 18, 2013
147.66
147.76
146.16
146.98
77,791
-1.06(-0.72%)
Oct 17, 2013
149.14
149.30
146.08
148.04
223,604
-7.86(-5.04%)
Oct 16, 2013
155.98
158.02
153.70
155.90
244,730
+0.72(+0.46%)
Oct 15, 2013
158.70
159.20
152.24
155.18
238,378
-2.88(-1.82%)
Oct 14, 2013
154.24
158.06
154.06
158.06
102,742
+0.64(+0.41%)
Oct 11, 2013
158.82
159.92
157.24
157.42
369,677
+4.24(+2.77%)
Oct 10, 2013
148.92
153.18
148.18
153.18
175,422
+3.62(+2.42%)
Oct 09, 2013
148.30
151.02
147.58
149.56
194,864
+5.72(+3.98%)
Oct 08, 2013
142.80
144.32
141.28
143.84
131,158
+0.52(+0.36%)
Oct 07, 2013
148.96
149.56
141.52
143.32
328,120
-8.80(-5.78%)
Oct 04, 2013
151.28
154.96
150.94
152.12
123,438
+0.60(+0.40%)
Oct 03, 2013
152.46
154.88
150.28
151.52
220,830
-0.42(-0.28%)
Oct 02, 2013
158.40
158.40
147.36
151.94
334,477
-7.98(-4.99%)
Oct 01, 2013
163.52
167.96
158.78
159.92
390,671
+7.62(+5.00%)
Sep 27, 2013
152.26
152.40
149.98
152.30
218,367
-0.66(-0.43%)
Sep 26, 2013
151.32
153.66
150.44
152.96
121,263
+0.64(+0.42%)
Sep 25, 2013
152.86
152.86
150.36
152.32
147,822
-1.44(-0.94%)
Sep 24, 2013
157.04
157.18
151.50
153.76
156,064
-1.50(-0.97%)
Sep 23, 2013
153.32
155.38
150.24
155.26
166,309
+2.85(+1.87%)
Sep 20, 2013
142.18
152.82
141.30
152.41
290,020
+15.37(+11.21%)
Sep 19, 2013
134.28
137.28
132.18
137.04
376,202
+1.70(+1.26%)
Sep 18, 2013
160.38
164.04
123.18
135.34
1,269,752
-21.08(-13.48%)
Sep 17, 2013
155.20
156.78
154.70
156.42
602,698
-0.22(-0.14%)
Sep 16, 2013
151.56
156.98
150.58
156.64
462,344
+7.10(+4.75%)
Sep 13, 2013
154.96
158.18
149.22
149.54
588,880
-5.68(-3.66%)
Sep 12, 2013
155.30
155.30
149.24
155.22
476,157
+16.08(+11.56%)
Sep 11, 2013
139.44
139.78
138.20
139.14
77,576
-2.24(-1.58%)
Sep 10, 2013
140.22
142.86
139.60
141.38
171,835
+8.44(+6.35%)
Sep 09, 2013
132.46
133.58
131.58
132.94
81,344
+1.92(+1.47%)
Sep 06, 2013
131.78
132.04
129.58
131.02
112,332
-7.56(-5.46%)
Sep 05, 2013
136.48
140.50
135.92
138.58
146,460
+3.70(+2.74%)
Sep 04, 2013
134.88
137.14
134.68
134.88
302,036
+8.02(+6.32%)
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
.