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
)
11.12
+0.08 (+0.72%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2017
129.20
130.60
128.60
129.44
5,552
+1.92(+1.51%)
Oct 30, 2017
129.04
126.84
127.52
5,654
-0.16(-0.13%)
Oct 27, 2017
130.84
131.00
127.00
127.68
15,212
-1.20(-0.93%)
Oct 26, 2017
127.00
129.16
126.28
128.88
8,386
+2.64(+2.09%)
Oct 25, 2017
125.48
126.68
125.48
126.24
5,321
+0.24(+0.19%)
Oct 24, 2017
126.00
126.80
124.84
126.00
10,719
+2.00(+1.61%)
Oct 23, 2017
126.28
127.40
124.00
124.00
5,969
-0.96(-0.77%)
Oct 20, 2017
122.72
126.02
122.24
124.96
11,523
+3.20(+2.63%)
Oct 19, 2017
125.36
125.36
121.52
121.76
16,038
-3.72(-2.96%)
Oct 18, 2017
125.60
126.16
124.72
125.48
51,778
+0.68(+0.54%)
Oct 17, 2017
124.16
125.83
123.71
124.80
15,592
+2.44(+1.99%)
Oct 16, 2017
120.00
123.48
118.84
122.36
17,865
+2.48(+2.07%)
Oct 13, 2017
120.60
121.52
119.72
119.88
17,880
-2.32(-1.90%)
Oct 12, 2017
122.68
123.44
121.72
122.20
1,762
-0.20(-0.16%)
Oct 11, 2017
123.08
124.40
122.08
122.40
2,700
-1.40(-1.13%)
Oct 10, 2017
123.04
123.80
121.60
123.80
19,794
-2.20(-1.75%)
Oct 09, 2017
127.08
127.24
125.95
126.00
7,399
-2.70(-2.10%)
Oct 06, 2017
132.32
135.84
127.64
128.70
40,095
-2.94(-2.23%)
Oct 05, 2017
129.92
131.68
129.64
131.64
3,747
+0.04(+0.03%)
Oct 04, 2017
131.20
132.52
130.76
131.60
5,152
+0.28(+0.21%)
Oct 03, 2017
131.80
131.84
130.80
131.32
2,781
-0.68(-0.52%)
Oct 02, 2017
131.00
132.60
129.92
132.00
5,758
+0.88(+0.67%)
Sep 29, 2017
129.48
131.40
128.71
131.12
4,584
+2.88(+2.25%)
Sep 28, 2017
128.96
129.80
127.60
128.24
1,817
-1.32(-1.02%)
Sep 27, 2017
127.56
129.56
8,011
+1.16(+0.90%)
Sep 26, 2017
126.32
128.88
126.32
128.40
7,556
+4.84(+3.92%)
Sep 25, 2017
127.80
128.08
123.20
123.56
17,918
-2.64(-2.09%)
Sep 22, 2017
126.60
126.89
125.72
126.20
4,301
+0.02(+0.02%)
Sep 21, 2017
127.92
127.92
125.28
126.18
16,057
+2.14(+1.72%)
Sep 20, 2017
121.88
126.27
121.04
124.04
15,651
+2.46(+2.02%)
Sep 19, 2017
123.12
123.12
121.24
121.58
7,795
-1.62(-1.31%)
Sep 18, 2017
121.40
124.89
121.11
123.20
31,685
+5.26(+4.46%)
Sep 15, 2017
117.12
118.44
116.65
117.94
17,931
+1.99(+1.71%)
Sep 14, 2017
117.00
117.00
115.52
115.96
8,506
-0.08(-0.07%)
Sep 13, 2017
115.56
116.88
115.10
116.04
49,714
+1.72(+1.50%)
Sep 12, 2017
115.44
115.44
114.12
114.32
7,897
-1.64(-1.41%)
Sep 11, 2017
115.32
116.00
113.80
115.96
13,479
+3.24(+2.87%)
Sep 08, 2017
111.64
113.80
111.44
112.72
6,741
+1.28(+1.15%)
Sep 07, 2017
113.68
113.92
111.20
111.44
10,885
-3.32(-2.89%)
Sep 06, 2017
113.12
115.38
113.12
114.76
9,999
+0.32(+0.28%)
Sep 05, 2017
113.48
115.12
112.80
114.44
17,157
-2.36(-2.02%)
Sep 01, 2017
117.34
119.42
116.40
116.80
6,781
-1.23(-1.04%)
Aug 31, 2017
120.88
120.96
118.03
118.03
6,378
-2.85(-2.36%)
Aug 30, 2017
121.08
121.22
120.32
120.88
2,972
-0.56(-0.46%)
Aug 29, 2017
118.24
122.48
117.68
121.44
12,221
+1.12(+0.93%)
Aug 28, 2017
125.00
125.00
120.08
120.32
12,467
-6.40(-5.05%)
Aug 25, 2017
125.84
131.12
125.04
126.72
8,316
-1.76(-1.37%)
Aug 24, 2017
127.44
128.84
127.32
128.48
7,380
+2.22(+1.76%)
Aug 23, 2017
126.64
127.56
125.96
126.26
4,023
-1.06(-0.83%)
Aug 22, 2017
126.48
128.92
126.08
127.32
8,090
-0.05(-0.04%)
Aug 21, 2017
126.44
127.57
125.08
127.37
12,020
+0.41(+0.32%)
Aug 18, 2017
124.89
127.56
124.68
126.96
9,217
+0.28(+0.22%)
Aug 17, 2017
125.46
127.56
124.80
126.68
5,217
+0.92(+0.73%)
Aug 16, 2017
132.36
132.36
125.44
125.76
9,356
-7.12(-5.36%)
Aug 15, 2017
133.16
133.45
131.25
132.88
9,392
+6.44(+5.09%)
Aug 14, 2017
126.44
127.24
125.22
126.44
7,959
+0.56(+0.44%)
Aug 11, 2017
127.04
127.82
125.82
125.88
4,557
+0.04(+0.03%)
Aug 10, 2017
124.52
126.72
124.12
125.84
10,694
-3.20(-2.48%)
Aug 09, 2017
131.12
131.62
128.40
129.04
57,026
-7.50(-5.49%)
Aug 08, 2017
137.64
139.80
136.16
136.54
13,847
-3.82(-2.72%)
Aug 07, 2017
141.88
142.00
139.20
140.36
37,788
+0.24(+0.17%)
Aug 04, 2017
137.24
141.05
136.86
140.12
14,079
+6.24(+4.66%)
Aug 03, 2017
134.80
134.80
133.00
133.88
6,429
-1.44(-1.06%)
Aug 02, 2017
135.48
135.48
132.47
135.32
6,017
+2.30(+1.73%)
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
.