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
Microsectors Gold 3X Leveraged ETN
(NY:
SHNY
)
37.27
+0.86 (+2.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2018
8.070
8.200
8.070
8.130
4,529
-0.13(-1.63%)
Apr 27, 2018
8.190
8.265
8.190
8.265
17,616
+0.06(+0.79%)
Apr 26, 2018
8.210
8.250
8.130
8.200
4,709
-0.05(-0.60%)
Apr 25, 2018
8.095
8.270
8.095
8.250
12,256
-0.03(-0.33%)
Apr 24, 2018
8.350
8.360
8.277
8.277
12,521
+0.07(+0.82%)
Apr 23, 2018
8.400
8.400
8.200
8.210
8,036
-0.37(-4.26%)
Apr 20, 2018
8.595
8.655
8.540
8.575
8,043
-0.14(-1.57%)
Apr 19, 2018
8.760
8.900
8.600
8.712
15,308
-0.03(-0.32%)
Apr 18, 2018
8.690
8.900
8.690
8.740
37,498
+0.42(+5.05%)
Apr 17, 2018
8.180
8.340
8.180
8.320
8,364
+0.19(+2.34%)
Apr 16, 2018
8.370
8.370
8.110
8.130
36,624
-0.30(-3.50%)
Apr 13, 2018
8.400
8.510
8.370
8.425
31,170
+0.10(+1.15%)
Apr 12, 2018
8.131
8.329
8.131
8.329
915
+0.12(+1.51%)
Apr 11, 2018
8.060
8.424
8.060
8.205
11,145
+0.19(+2.38%)
Apr 10, 2018
7.990
8.079
7.910
8.014
16,804
+0.28(+3.68%)
Apr 09, 2018
7.780
7.860
7.590
7.730
45,480
-0.29(-3.68%)
Apr 06, 2018
8.240
8.240
8.010
8.025
4,286
-0.16(-1.96%)
Apr 05, 2018
8.123
8.240
8.123
8.186
2,438
+0.11(+1.35%)
Apr 04, 2018
8.015
8.140
7.980
8.076
4,248
+0.10(+1.21%)
Apr 03, 2018
7.900
7.980
7.882
7.980
11,683
-0.23(-2.80%)
Apr 02, 2018
8.280
8.330
8.170
8.210
12,825
+0.08(+0.97%)
Mar 29, 2018
8.131
8.131
8.131
0
+0.21(+2.67%)
Mar 28, 2018
7.940
8.020
7.920
7.920
5,926
-0.20(-2.41%)
Mar 27, 2018
8.200
8.290
8.116
8.116
9,733
-0.19(-2.30%)
Mar 26, 2018
8.340
8.439
8.295
8.307
22,482
+0.19(+2.35%)
Mar 23, 2018
8.240
8.280
8.116
8.116
22,385
+0.24(+3.02%)
Mar 22, 2018
7.880
7.945
7.834
7.878
12,860
-0.18(-2.21%)
Mar 21, 2018
7.780
8.095
7.700
8.056
24,157
+0.55(+7.35%)
Mar 20, 2018
7.621
7.648
7.470
7.504
29,454
-0.20(-2.62%)
Mar 19, 2018
7.710
7.710
7.605
7.706
5,001
-0.10(-1.34%)
Mar 16, 2018
7.870
7.889
7.691
7.811
29,529
-0.01(-0.18%)
Mar 15, 2018
8.000
8.000
7.825
7.825
11,315
-0.35(-4.28%)
Mar 14, 2018
8.230
8.230
8.148
8.175
1,850
-0.06(-0.76%)
Mar 13, 2018
8.280
8.315
8.198
8.238
4,324
+0.08(+0.96%)
Mar 12, 2018
8.000
8.180
7.560
8.160
7,676
+0.04(+0.49%)
Mar 09, 2018
7.960
8.159
7.950
8.120
9,921
+0.12(+1.50%)
Mar 08, 2018
7.869
8.010
7.869
8.000
4,316
+0.02(+0.25%)
Mar 07, 2018
7.910
7.980
25,277
-0.19(-2.33%)
Mar 06, 2018
7.960
8.290
7.960
8.170
26,349
+0.29(+3.68%)
Mar 05, 2018
7.830
7.885
7.775
7.880
11,580
+0.04(+0.46%)
Mar 02, 2018
7.750
7.935
7.745
7.844
33,223
+0.14(+1.86%)
Mar 01, 2018
7.580
7.759
7.405
7.700
24,101
+0.04(+0.52%)
Feb 28, 2018
7.850
7.869
7.660
7.660
33,243
-0.34(-4.30%)
Feb 27, 2018
8.270
8.270
7.921
8.004
24,038
-0.36(-4.31%)
Feb 26, 2018
8.340
8.365
8.290
8.365
13,998
+0.28(+3.42%)
Feb 23, 2018
8.070
8.088
8.000
8.088
2,424
-0.02(-0.22%)
Feb 22, 2018
8.050
8.061
8.106
4,602
+0.06(+0.70%)
Feb 21, 2018
8.250
8.460
8.070
8.050
9,894
-0.08(-1.00%)
Feb 20, 2018
8.440
8.440
8.110
8.131
12,859
-0.48(-5.54%)
Feb 16, 2018
8.608
8.608
8.608
0
-0.26(-2.95%)
Feb 15, 2018
8.800
8.880
8.634
8.870
9,089
+0.22(+2.54%)
Feb 14, 2018
8.170
8.719
8.170
8.650
9,205
+0.74(+9.34%)
Feb 13, 2018
8.050
8.050
7.850
7.911
16,519
+0.02(+0.23%)
Feb 12, 2018
7.600
7.975
7.480
7.893
21,108
+0.53(+7.24%)
Feb 09, 2018
7.650
7.650
7.000
7.360
60,599
-0.29(-3.79%)
Feb 08, 2018
7.842
7.877
7.650
7.650
14,227
-0.11(-1.42%)
Feb 07, 2018
8.110
8.110
7.760
7.760
36,321
-0.56(-6.68%)
Feb 06, 2018
8.300
8.469
8.208
8.316
10,183
-0.14(-1.71%)
Feb 05, 2018
8.385
8.649
8.270
8.460
14,985
-0.03(-0.40%)
Feb 02, 2018
8.940
8.940
8.494
8.494
34,825
-0.72(-7.83%)
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
.