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
)
10.53
+0.75 (+7.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 27, 2015
203.82
206.18
203.01
205.14
8,983
-1.38(-0.67%)
Feb 26, 2015
202.00
207.10
201.10
206.52
10,304
-0.10(-0.05%)
Feb 25, 2015
207.90
209.48
206.00
206.62
27,319
-7.52(-3.51%)
Feb 24, 2015
213.76
218.38
208.10
214.14
18,558
+1.87(+0.88%)
Feb 23, 2015
210.80
214.08
204.46
212.27
30,432
-2.73(-1.27%)
Feb 20, 2015
209.60
215.90
208.84
215.00
22,189
+3.82(+1.81%)
Feb 19, 2015
208.52
211.96
207.36
211.18
16,616
+1.40(+0.67%)
Feb 18, 2015
209.68
214.02
205.52
209.78
21,182
+2.18(+1.05%)
Feb 17, 2015
208.94
213.50
207.60
207.60
50,619
+17.30(+9.09%)
Feb 13, 2015
191.72
190.30
190.30
190.30
31,750
-9.69(-4.85%)
Feb 12, 2015
199.54
202.80
198.40
199.99
6,080
-2.81(-1.39%)
Feb 11, 2015
198.58
202.80
197.60
202.80
13,500
+2.98(+1.49%)
Feb 10, 2015
198.60
200.58
195.26
199.82
16,675
+4.04(+2.06%)
Feb 09, 2015
199.54
199.54
194.10
195.78
13,709
-8.20(-4.02%)
Feb 06, 2015
200.38
206.06
197.74
203.98
38,550
+13.60(+7.14%)
Feb 05, 2015
193.80
197.22
189.82
190.38
25,355
+0.50(+0.26%)
Feb 04, 2015
189.18
189.88
185.66
189.88
17,440
-1.20(-0.63%)
Feb 03, 2015
190.94
195.70
187.60
191.08
24,265
-2.98(-1.54%)
Feb 02, 2015
196.48
196.48
191.00
194.06
16,272
+2.68(+1.40%)
Jan 30, 2015
200.68
201.50
190.72
191.38
17,666
-7.76(-3.90%)
Jan 29, 2015
188.00
203.48
187.93
199.14
49,767
+21.44(+12.07%)
Jan 28, 2015
177.78
178.70
175.56
177.70
16,321
+2.18(+1.24%)
Jan 27, 2015
179.44
179.44
176.00
175.52
20,063
-4.24(-2.36%)
Jan 26, 2015
175.82
180.48
174.78
179.76
35,685
+7.94(+4.62%)
Jan 23, 2015
173.78
176.08
171.32
171.82
19,288
+1.68(+0.99%)
Jan 22, 2015
171.78
174.60
169.00
170.14
37,269
-4.88(-2.79%)
Jan 21, 2015
169.58
174.66
168.98
175.02
51,585
-4.30(-2.40%)
Jan 20, 2015
182.08
183.06
178.02
179.32
44,536
-6.04(-3.26%)
Jan 16, 2015
198.92
198.92
182.00
185.36
54,788
-19.02(-9.31%)
Jan 15, 2015
200.24
205.27
197.12
204.38
23,705
-0.88(-0.43%)
Jan 14, 2015
204.40
207.20
201.18
205.26
16,632
+2.30(+1.13%)
Jan 13, 2015
201.38
204.60
197.56
202.96
49,990
-11.16(-5.21%)
Jan 12, 2015
214.34
216.52
212.00
214.12
14,525
-3.22(-1.48%)
Jan 09, 2015
218.78
218.96
212.31
217.34
20,603
-3.66(-1.66%)
Jan 08, 2015
215.42
221.00
211.75
221.00
17,971
+5.88(+2.73%)
Jan 07, 2015
217.94
219.38
211.55
215.12
32,432
-0.14(-0.07%)
Jan 06, 2015
221.06
223.00
210.54
215.26
27,931
-9.06(-4.04%)
Jan 05, 2015
229.74
232.63
222.70
224.32
23,031
-11.26(-4.78%)
Jan 02, 2015
242.88
243.56
228.84
235.58
17,429
-3.20(-1.34%)
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%)
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
.