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
)
11.02
-0.40 (-3.50%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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 29, 2016
219.84
219.84
214.52
214.64
6,038
-5.80(-2.63%)
Feb 26, 2016
212.04
221.32
211.04
220.44
9,765
+11.04(+5.27%)
Feb 25, 2016
211.12
211.32
207.08
209.40
7,275
+3.88(+1.89%)
Feb 24, 2016
199.96
206.88
196.96
205.52
18,611
+0.12(+0.06%)
Feb 23, 2016
205.76
207.12
204.48
205.40
25,532
-2.76(-1.33%)
Feb 22, 2016
210.48
211.36
205.84
208.16
16,433
+5.20(+2.56%)
Feb 19, 2016
204.40
204.40
201.20
202.96
11,769
+3.64(+1.83%)
Feb 18, 2016
205.96
205.96
198.24
199.32
11,652
-6.60(-3.21%)
Feb 17, 2016
205.92
206.08
203.52
205.92
5,369
-1.08(-0.52%)
Feb 16, 2016
202.80
207.56
202.04
207.00
16,913
+12.68(+6.53%)
Feb 12, 2016
195.40
194.32
194.32
194.32
10,825
-0.64(-0.33%)
Feb 11, 2016
196.56
198.48
188.76
194.96
19,667
-11.48(-5.56%)
Feb 10, 2016
208.00
212.68
206.08
206.44
10,889
-3.04(-1.45%)
Feb 09, 2016
203.92
209.48
202.36
209.48
11,468
+4.60(+2.25%)
Feb 08, 2016
209.24
209.24
202.00
204.88
12,749
-8.80(-4.12%)
Feb 05, 2016
224.20
225.11
213.64
213.68
8,231
-4.88(-2.23%)
Feb 04, 2016
220.00
220.92
217.20
218.56
11,037
-8.48(-3.74%)
Feb 03, 2016
231.12
233.76
220.88
227.04
15,553
-9.70(-4.10%)
Feb 02, 2016
235.32
237.73
234.04
236.74
5,036
+2.26(+0.96%)
Feb 01, 2016
236.64
238.04
233.92
234.48
9,914
-4.28(-1.79%)
Jan 29, 2016
239.16
241.00
237.60
238.76
35,330
+0.72(+0.30%)
Jan 28, 2016
239.64
239.92
236.98
238.04
11,479
+5.04(+2.16%)
Jan 27, 2016
234.36
238.00
232.00
233.00
4,095
+0.28(+0.12%)
Jan 26, 2016
239.56
239.61
229.96
232.72
14,319
-9.48(-3.91%)
Jan 25, 2016
242.68
244.84
241.28
242.20
12,986
-7.08(-2.84%)
Jan 22, 2016
243.32
249.40
238.28
249.28
15,515
+3.00(+1.22%)
Jan 21, 2016
252.04
254.56
245.32
246.28
11,476
+0.84(+0.34%)
Jan 20, 2016
246.80
249.12
243.70
245.44
15,037
-4.40(-1.76%)
Jan 19, 2016
244.72
250.00
244.72
249.84
38,823
-5.44(-2.13%)
Jan 15, 2016
248.96
255.28
255.28
255.28
14,875
-1.64(-0.64%)
Jan 14, 2016
255.92
260.20
255.92
256.92
14,321
+11.64(+4.75%)
Jan 13, 2016
251.00
252.72
243.88
245.28
34,551
-13.16(-5.09%)
Jan 12, 2016
257.20
260.60
256.28
258.44
14,992
+2.56(+1.00%)
Jan 11, 2016
250.84
257.08
250.48
255.88
7,135
+4.12(+1.64%)
Jan 08, 2016
248.19
255.36
248.19
251.76
9,454
+10.80(+4.48%)
Jan 07, 2016
246.76
248.96
237.92
240.96
25,589
-10.04(-4.00%)
Jan 06, 2016
246.88
254.42
244.52
251.00
13,419
-1.00(-0.40%)
Jan 05, 2016
253.30
255.28
250.54
252.00
20,456
-4.36(-1.70%)
Jan 04, 2016
247.08
257.84
245.03
256.36
10,701
-1.84(-0.71%)
Dec 31, 2015
257.20
258.20
258.20
258.20
4,500
+1.08(+0.42%)
Dec 30, 2015
257.36
259.12
255.64
257.12
13,149
+2.32(+0.91%)
Dec 29, 2015
250.68
254.88
250.16
254.80
105,272
+0.72(+0.28%)
Dec 28, 2015
250.36
256.48
249.36
254.08
10,471
+15.68(+6.58%)
Dec 24, 2015
239.12
238.40
238.40
238.40
2,475
-3.40(-1.41%)
Dec 23, 2015
242.76
244.92
240.24
241.80
4,455
-1.28(-0.53%)
Dec 22, 2015
240.48
243.56
240.48
243.08
4,075
+0.04(+0.02%)
Dec 21, 2015
243.84
244.92
240.40
243.04
6,698
-6.20(-2.49%)
Dec 18, 2015
257.16
257.20
245.40
249.24
13,120
-14.32(-5.43%)
Dec 17, 2015
256.16
264.16
256.16
263.56
12,796
+14.84(+5.97%)
Dec 16, 2015
248.08
253.96
241.60
248.72
17,012
-13.20(-5.04%)
Dec 15, 2015
263.64
264.00
260.08
261.92
2,047
-2.32(-0.88%)
Dec 14, 2015
260.00
265.16
259.64
264.24
8,572
+7.80(+3.04%)
Dec 11, 2015
259.40
261.48
254.75
256.44
15,579
+7.64(+3.07%)
Dec 10, 2015
249.28
249.60
247.28
248.80
1,813
+0.40(+0.16%)
Dec 09, 2015
242.08
248.48
242.08
248.40
4,801
+0.52(+0.21%)
Dec 08, 2015
244.76
249.14
244.76
247.88
4,065
+3.12(+1.27%)
Dec 07, 2015
236.80
244.76
236.80
244.76
13,696
+9.80(+4.17%)
Dec 04, 2015
242.84
244.04
232.40
234.96
23,884
-15.36(-6.14%)
Dec 03, 2015
252.24
255.68
249.16
250.32
12,618
-3.56(-1.40%)
Dec 02, 2015
251.36
257.08
251.32
253.88
15,256
+5.24(+2.11%)
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
.