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, 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 (%)
Dec 31, 2014
230.00
238.78
238.78
238.78
36,900
+16.62(+7.48%)
Dec 30, 2014
230.36
230.36
216.52
222.16
36,962
-14.84(-6.26%)
Dec 29, 2014
228.74
238.32
228.42
237.00
23,297
+8.14(+3.56%)
Dec 26, 2014
225.32
229.98
224.26
228.86
30,225
-10.78(-4.50%)
Dec 24, 2014
238.54
239.64
239.64
239.64
6,600
-0.50(-0.21%)
Dec 23, 2014
238.88
240.28
235.40
240.14
104,751
-0.26(-0.11%)
Dec 22, 2014
232.48
244.67
231.59
240.40
31,584
+10.78(+4.69%)
Dec 19, 2014
232.28
234.30
228.28
229.62
13,758
-4.40(-1.88%)
Dec 18, 2014
230.12
236.23
228.58
234.02
17,133
-4.94(-2.07%)
Dec 17, 2014
237.38
242.42
231.10
238.96
34,985
-0.30(-0.13%)
Dec 16, 2014
224.04
244.32
223.08
239.26
50,564
+12.42(+5.48%)
Dec 15, 2014
210.98
228.00
208.58
226.84
43,075
+21.74(+10.60%)
Dec 12, 2014
204.96
206.18
203.30
205.10
10,177
-0.10(-0.05%)
Dec 11, 2014
205.80
206.20
201.00
205.20
13,231
+1.26(+0.62%)
Dec 10, 2014
202.84
204.64
201.09
203.94
19,660
-1.60(-0.78%)
Dec 09, 2014
213.16
213.79
201.00
205.54
41,823
-17.00(-7.64%)
Dec 08, 2014
225.56
227.82
222.24
222.54
13,119
-3.48(-1.54%)
Dec 05, 2014
223.98
227.18
222.78
226.02
16,374
+4.10(+1.85%)
Dec 04, 2014
218.98
221.92
217.10
221.92
11,503
-0.06(-0.03%)
Dec 03, 2014
221.00
223.98
217.72
221.98
15,229
+0.44(+0.20%)
Dec 02, 2014
223.76
228.49
220.50
221.54
48,683
+1.66(+0.75%)
Dec 01, 2014
239.82
239.82
209.67
219.88
68,536
-30.26(-12.10%)
Nov 28, 2014
238.48
251.31
237.52
250.14
35,901
+29.56(+13.40%)
Nov 26, 2014
219.84
220.58
220.58
220.58
14,000
+3.20(+1.47%)
Nov 25, 2014
217.78
221.24
216.66
217.38
19,642
-5.92(-2.65%)
Nov 24, 2014
222.94
226.52
222.02
223.30
19,346
+0.78(+0.35%)
Nov 21, 2014
221.92
227.56
218.54
222.52
52,548
-6.34(-2.77%)
Nov 20, 2014
230.94
231.82
227.60
228.86
6,549
-3.64(-1.57%)
Nov 19, 2014
228.98
238.94
221.04
232.50
31,194
+3.00(+1.31%)
Nov 18, 2014
229.24
232.08
228.96
229.50
18,687
-1.62(-0.70%)
Nov 17, 2014
232.00
234.86
230.70
231.12
32,366
+3.74(+1.64%)
Nov 14, 2014
257.36
257.36
224.20
227.38
48,157
-23.84(-9.49%)
Nov 13, 2014
248.30
252.10
247.68
251.22
9,775
+1.58(+0.63%)
Nov 12, 2014
250.22
250.92
247.00
249.64
10,813
+3.46(+1.41%)
Nov 11, 2014
251.58
254.00
240.20
246.18
20,352
-6.42(-2.54%)
Nov 10, 2014
247.82
254.00
247.46
252.60
29,031
+6.32(+2.57%)
Nov 07, 2014
251.60
253.50
244.52
246.28
28,970
-9.74(-3.80%)
Nov 06, 2014
260.44
261.62
255.34
256.02
30,744
-5.94(-2.27%)
Nov 05, 2014
260.04
262.68
251.40
261.96
74,484
+22.06(+9.20%)
Nov 04, 2014
241.52
243.26
238.78
239.90
14,977
+3.24(+1.37%)
Nov 03, 2014
239.44
241.03
233.46
236.66
23,705
+0.80(+0.34%)
Oct 31, 2014
244.44
245.14
235.86
235.86
51,435
+8.70(+3.83%)
Oct 30, 2014
223.50
230.96
222.69
227.16
46,378
+14.16(+6.65%)
Oct 29, 2014
209.72
213.64
207.00
213.00
41,491
+3.46(+1.65%)
Oct 28, 2014
207.10
210.20
206.06
209.54
9,433
-2.20(-1.04%)
Oct 27, 2014
212.00
209.72
208.67
211.74
9,925
+2.02(+0.96%)
Oct 24, 2014
206.68
211.35
206.48
209.72
31,214
-0.06(-0.03%)
Oct 23, 2014
211.00
212.00
208.46
209.78
67,670
-1.18(-0.56%)
Oct 22, 2014
207.94
211.78
207.86
210.96
29,936
+8.70(+4.30%)
Oct 21, 2014
202.16
202.96
199.36
202.26
29,214
-1.28(-0.63%)
Oct 20, 2014
204.82
206.36
202.30
203.54
34,545
-4.04(-1.95%)
Oct 17, 2014
205.86
208.79
205.72
207.58
13,372
+2.72(+1.33%)
Oct 16, 2014
208.02
209.00
203.44
204.86
15,178
+0.94(+0.46%)
Oct 15, 2014
205.80
205.80
194.93
203.92
21,580
-3.00(-1.45%)
Oct 14, 2014
204.50
207.02
204.00
206.92
7,674
+1.60(+0.78%)
Oct 13, 2014
206.88
208.68
204.50
205.32
11,062
-1.78(-0.86%)
Oct 10, 2014
207.96
210.28
206.44
207.10
16,762
-0.80(-0.38%)
Oct 09, 2014
204.10
208.30
200.02
207.90
31,677
+1.12(+0.54%)
Oct 08, 2014
208.10
214.98
205.20
206.78
44,034
-5.98(-2.81%)
Oct 07, 2014
208.38
213.76
208.06
212.76
18,906
+3.52(+1.68%)
Oct 06, 2014
215.26
216.46
207.18
209.24
41,729
-11.98(-5.42%)
Oct 03, 2014
220.78
223.62
217.68
221.22
27,748
+6.64(+3.09%)
Oct 02, 2014
214.36
217.52
213.48
214.58
15,357
+2.36(+1.11%)
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
.