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
VS 3X Inv Silver
(NY:
DSLV
)
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:
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 (%)
Dec 30, 2011
56.58
61.19
55.81
61.12
38,860
+1.18(+1.97%)
Dec 29, 2011
69.44
70.10
59.94
59.94
49,479
-5.74(-8.74%)
Dec 28, 2011
58.25
66.46
58.25
65.68
43,661
+9.85(+17.65%)
Dec 27, 2011
54.87
55.86
54.00
55.83
28,664
+2.37(+4.43%)
Dec 23, 2011
52.00
53.47
52.00
53.46
4,155
+1.69(+3.26%)
Dec 21, 2011
52.14
52.94
51.32
51.77
25,012
+0.68(+1.33%)
Dec 20, 2011
51.85
52.47
50.62
51.09
36,668
-4.76(-8.52%)
Dec 19, 2011
54.06
55.91
53.59
55.85
29,603
+5.01(+9.85%)
Dec 16, 2011
51.79
52.31
50.16
50.84
46,450
-3.50(-6.45%)
Dec 15, 2011
53.38
57.36
52.94
54.34
86,740
-0.81(-1.46%)
Dec 14, 2011
53.72
56.99
52.49
55.15
193,089
+7.85(+16.60%)
Dec 13, 2011
44.82
48.26
41.73
47.30
74,300
+2.68(+6.01%)
Dec 12, 2011
45.12
46.10
44.59
44.62
41,005
+3.43(+8.32%)
Dec 09, 2011
42.50
42.71
40.32
41.19
20,823
-2.86(-6.49%)
Dec 08, 2011
42.02
44.41
41.61
44.05
28,890
+3.96(+9.88%)
Dec 07, 2011
39.73
41.17
39.49
40.09
25,311
+0.74(+1.88%)
Dec 06, 2011
43.10
43.91
39.15
39.35
32,175
-3.10(-7.30%)
Dec 05, 2011
39.35
42.91
38.85
42.45
41,428
+2.24(+5.57%)
Dec 02, 2011
37.79
41.14
37.77
40.21
28,742
+0.61(+1.54%)
Dec 01, 2011
38.65
39.73
37.43
39.60
28,830
+0.36(+0.92%)
Nov 30, 2011
41.12
41.78
38.83
39.24
47,631
-3.66(-8.53%)
Nov 29, 2011
43.32
43.60
42.15
42.90
48,745
+0.51(+1.20%)
Nov 28, 2011
42.14
42.82
41.60
42.39
30,912
-4.85(-10.27%)
Nov 25, 2011
46.89
47.35
44.28
47.24
29,611
+3.13(+7.10%)
Nov 23, 2011
44.41
45.39
42.97
44.11
28,591
+3.57(+8.81%)
Nov 22, 2011
45.41
45.50
39.37
40.54
50,351
-5.40(-11.75%)
Nov 21, 2011
47.80
50.09
45.77
45.94
136,744
+2.14(+4.89%)
Nov 18, 2011
45.42
46.21
43.00
43.80
45,611
-3.47(-7.34%)
Nov 17, 2011
42.03
48.55
41.80
47.27
63,026
+7.70(+19.45%)
Nov 16, 2011
38.56
39.58
37.91
39.58
26,528
+2.83(+7.69%)
Nov 15, 2011
36.65
38.53
36.30
36.75
4,735
-0.92(-2.44%)
Nov 14, 2011
37.68
38.81
37.67
37.67
10,850
+1.25(+3.43%)
Nov 11, 2011
38.08
38.08
36.25
36.42
7,330
-2.32(-5.99%)
Nov 10, 2011
38.49
41.63
38.49
38.74
31,889
-0.01(-0.03%)
Nov 09, 2011
36.93
39.71
36.61
38.75
72,458
+2.77(+7.70%)
Nov 08, 2011
36.26
36.92
34.76
35.98
25,430
+0.07(+0.20%)
Nov 07, 2011
37.28
37.35
35.86
35.91
24,134
-2.97(-7.64%)
Nov 04, 2011
38.47
39.01
38.11
38.88
8,062
+1.32(+3.51%)
Nov 03, 2011
36.98
39.38
36.74
37.56
16,919
-0.98(-2.55%)
Nov 02, 2011
39.21
40.14
37.70
38.54
39,685
-4.20(-9.83%)
Nov 01, 2011
45.18
45.43
41.66
42.74
84,901
+3.79(+9.74%)
Oct 31, 2011
38.50
39.65
38.50
38.95
33,940
+2.25(+6.13%)
Oct 28, 2011
36.45
37.87
36.23
36.70
19,075
-0.30(-0.81%)
Oct 27, 2011
42.25
42.38
35.85
37.00
47,938
-6.75(-15.43%)
Oct 26, 2011
42.10
44.61
41.79
43.75
31,759
-0.26(-0.59%)
Oct 25, 2011
52.99
52.99
43.45
44.01
51,671
-7.77(-15.01%)
Oct 24, 2011
52.98
52.98
49.82
51.78
5,010
-1.68(-3.14%)
Oct 21, 2011
53.75
55.25
53.00
53.46
24,171
-4.30(-7.44%)
Oct 20, 2011
57.13
61.12
53.83
57.76
60,901
+2.15(+3.87%)
Oct 19, 2011
51.94
56.06
51.14
55.61
18,830
+6.07(+12.25%)
Oct 18, 2011
56.55
56.65
49.54
49.54
19,731
-3.11(-5.90%)
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
.