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
VS 3X Gold
(NQ:
UGLD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 30, 2014
14.28
14.33
13.72
13.97
231,107
-0.28(-1.94%)
May 29, 2014
14.16
14.47
14.10
14.24
108,114
+0.00(+0.03%)
May 28, 2014
14.37
14.42
14.15
14.24
130,148
-0.25(-1.73%)
May 27, 2014
14.91
14.94
14.42
14.49
708,585
-1.01(-6.50%)
May 23, 2014
15.49
15.50
15.50
15.50
37,200
-0.08(-0.53%)
May 22, 2014
15.75
15.77
15.53
15.58
102,072
+0.14(+0.89%)
May 21, 2014
15.40
15.50
15.14
15.44
109,527
-0.12(-0.75%)
May 20, 2014
15.40
15.63
15.32
15.56
61,190
+0.04(+0.26%)
May 19, 2014
15.80
15.91
15.49
15.52
35,177
+0.01(+0.08%)
May 16, 2014
15.43
15.56
15.40
15.51
19,584
-0.09(-0.60%)
May 15, 2014
15.60
15.84
15.50
15.60
69,557
-0.36(-2.26%)
May 14, 2014
15.97
16.04
15.85
15.96
102,274
+0.44(+2.84%)
May 13, 2014
15.60
15.68
15.52
15.52
64,139
-0.16(-1.02%)
May 12, 2014
15.85
15.85
15.58
15.68
60,543
+0.31(+2.02%)
May 09, 2014
15.47
15.48
15.25
15.37
102,041
-0.01(-0.06%)
May 08, 2014
15.38
15.48
15.27
15.38
38,419
-0.01(-0.05%)
May 07, 2014
15.90
15.90
15.28
15.39
160,603
-0.67(-4.19%)
May 06, 2014
16.11
16.11
15.95
16.06
71,239
-0.10(-0.62%)
May 05, 2014
16.28
16.33
16.10
16.16
232,617
+0.44(+2.80%)
May 02, 2014
15.24
15.94
15.10
15.72
133,470
+0.45(+2.95%)
May 01, 2014
15.10
15.27
15.00
15.27
85,512
-0.18(-1.17%)
Apr 30, 2014
15.43
15.74
15.30
15.45
94,564
-0.21(-1.34%)
Apr 29, 2014
15.67
15.84
15.60
15.66
170,401
-0.01(-0.08%)
Apr 28, 2014
15.85
15.85
15.53
15.67
125,929
-0.21(-1.30%)
Apr 25, 2014
15.75
15.97
15.75
15.88
113,386
+0.37(+2.39%)
Apr 24, 2014
14.96
15.64
14.89
15.51
120,699
+0.28(+1.84%)
Apr 23, 2014
15.26
15.29
15.10
15.23
168,407
-0.03(-0.20%)
Apr 22, 2014
15.36
15.38
14.90
15.26
178,043
-0.15(-0.97%)
Apr 21, 2014
15.38
15.42
15.24
15.41
197,892
-0.22(-1.41%)
Apr 17, 2014
15.86
15.63
15.63
15.63
95,000
-0.32(-2.01%)
Apr 16, 2014
15.85
15.95
15.75
15.95
60,053
+0.04(+0.25%)
Apr 15, 2014
15.65
15.99
15.55
15.91
283,409
-0.95(-5.63%)
Apr 14, 2014
16.80
17.00
16.77
16.86
119,351
+0.36(+2.20%)
Apr 11, 2014
16.55
16.60
16.40
16.50
86,875
-0.02(-0.14%)
Apr 10, 2014
16.48
16.66
16.46
16.52
195,860
+0.26(+1.60%)
Apr 09, 2014
15.98
16.40
15.87
16.26
121,324
+0.11(+0.68%)
Apr 08, 2014
16.25
16.27
16.09
16.15
157,616
+0.42(+2.67%)
Apr 07, 2014
15.84
15.91
15.70
15.73
69,582
-0.27(-1.69%)
Apr 04, 2014
15.85
16.09
15.73
16.00
155,929
+0.65(+4.23%)
Apr 03, 2014
15.32
15.47
15.24
15.35
86,741
-0.18(-1.16%)
Apr 02, 2014
15.54
15.66
15.48
15.53
109,549
+0.35(+2.33%)
Apr 01, 2014
15.29
15.36
15.08
15.18
115,485
-0.08(-0.54%)
Mar 31, 2014
15.60
15.70
15.25
15.26
316,567
-0.38(-2.43%)
Mar 28, 2014
15.54
15.76
15.36
15.64
172,830
+0.03(+0.19%)
Mar 27, 2014
15.78
15.88
15.49
15.61
359,816
-0.33(-2.07%)
Mar 26, 2014
16.31
16.33
15.86
15.94
223,978
-0.42(-2.57%)
Mar 25, 2014
16.38
16.52
16.28
16.36
238,639
+0.08(+0.49%)
Mar 24, 2014
16.64
16.75
16.20
16.28
898,809
-0.89(-5.18%)
Mar 21, 2014
17.39
17.41
17.17
17.17
568,971
+0.24(+1.42%)
Mar 20, 2014
16.85
17.11
16.80
16.93
195,831
-0.05(-0.29%)
Mar 19, 2014
17.62
17.65
16.94
16.98
408,104
-1.04(-5.77%)
Mar 18, 2014
17.90
18.32
17.90
18.02
165,908
-0.47(-2.54%)
Mar 17, 2014
18.98
19.14
18.30
18.49
260,115
-0.65(-3.40%)
Mar 14, 2014
19.38
19.38
18.78
19.14
248,264
+0.39(+2.08%)
Mar 13, 2014
18.51
18.85
18.45
18.75
150,716
+0.22(+1.19%)
Mar 12, 2014
18.48
18.67
18.37
18.53
239,449
+0.76(+4.28%)
Mar 11, 2014
17.80
17.87
17.41
17.77
82,619
+0.29(+1.66%)
Mar 10, 2014
17.37
17.64
17.32
17.48
149,774
+0.04(+0.24%)
Mar 07, 2014
17.10
17.50
17.07
17.44
371,138
-0.47(-2.64%)
Mar 06, 2014
17.72
18.01
17.62
17.91
316,102
+0.53(+3.05%)
Mar 05, 2014
17.32
17.55
17.26
17.38
89,347
+0.10(+0.58%)
Mar 04, 2014
17.23
17.51
17.12
17.28
180,981
-0.69(-3.84%)
Mar 03, 2014
17.83
18.07
17.74
17.97
296,351
+1.10(+6.52%)
Feb 28, 2014
17.22
17.22
16.69
16.87
211,752
-0.25(-1.46%)
Feb 27, 2014
17.18
17.35
17.01
17.12
137,395
+0.07(+0.41%)
Feb 26, 2014
17.27
17.30
16.85
17.05
298,697
-0.49(-2.79%)
Feb 25, 2014
17.30
17.66
17.30
17.54
175,676
+0.06(+0.34%)
Feb 24, 2014
17.28
17.50
16.93
17.48
237,418
+0.55(+3.25%)
Feb 21, 2014
16.80
17.10
16.75
16.93
253,022
+0.02(+0.12%)
Feb 20, 2014
16.50
16.94
16.41
16.91
303,959
+0.54(+3.30%)
Feb 19, 2014
16.74
16.81
16.31
16.37
267,694
-0.45(-2.68%)
Feb 18, 2014
16.81
16.93
16.69
16.82
188,673
+0.11(+0.66%)
Feb 14, 2014
16.65
16.71
16.71
16.71
671,900
+0.59(+3.66%)
Feb 13, 2014
15.77
16.13
15.77
16.12
338,999
+0.45(+2.87%)
Feb 12, 2014
15.75
15.90
15.57
15.67
724,199
+0.01(+0.06%)
Feb 11, 2014
15.30
15.82
15.27
15.66
332,950
+0.53(+3.50%)
Feb 10, 2014
15.09
15.20
15.05
15.13
302,502
+0.26(+1.75%)
Feb 07, 2014
14.50
14.89
14.50
14.87
217,664
+0.39(+2.69%)
Feb 06, 2014
14.57
14.60
14.36
14.48
61,432
-0.06(-0.41%)
Feb 05, 2014
14.75
14.75
14.33
14.54
252,959
+0.14(+0.97%)
Feb 04, 2014
14.24
14.44
14.19
14.40
288,361
-0.15(-1.03%)
Feb 03, 2014
14.25
15.00
14.20
14.55
405,753
+0.45(+3.19%)
Jan 31, 2014
14.31
14.35
13.89
14.10
154,455
+0.09(+0.64%)
Jan 30, 2014
13.94
14.15
13.93
14.01
197,750
-0.95(-6.35%)
Jan 29, 2014
14.88
14.97
14.58
14.96
193,597
+0.54(+3.74%)
Jan 28, 2014
14.62
14.62
14.25
14.42
91,801
-0.06(-0.41%)
Jan 27, 2014
14.72
14.83
14.36
14.48
152,661
-0.45(-3.01%)
Jan 24, 2014
14.86
15.01
14.68
14.93
224,227
+0.21(+1.43%)
Jan 23, 2014
14.45
14.82
14.45
14.72
164,414
+0.89(+6.44%)
Jan 22, 2014
14.00
14.03
13.83
13.83
121,682
-0.19(-1.36%)
Jan 21, 2014
13.92
14.09
13.84
14.02
109,589
-0.41(-2.84%)
Jan 17, 2014
14.24
14.43
14.43
14.43
134,000
+0.38(+2.70%)
Jan 16, 2014
14.24
14.24
14.00
14.05
74,216
+0.02(+0.14%)
Jan 15, 2014
14.10
14.07
13.90
14.03
60,407
-0.07(-0.50%)
Jan 14, 2014
14.50
14.50
14.06
14.10
201,420
-0.41(-2.83%)
Jan 13, 2014
14.26
14.51
14.20
14.51
183,011
+0.26(+1.82%)
Jan 10, 2014
14.02
14.28
13.99
14.25
136,828
+0.64(+4.70%)
Jan 09, 2014
13.50
13.68
13.43
13.61
62,852
+0.11(+0.81%)
Jan 08, 2014
13.45
13.60
13.27
13.50
123,759
-0.24(-1.75%)
Jan 07, 2014
13.63
13.76
13.48
13.74
404,258
-0.23(-1.65%)
Jan 06, 2014
14.07
14.28
13.70
13.97
332,351
+0.04(+0.30%)
Jan 03, 2014
13.66
14.01
13.66
13.93
290,908
+0.48(+3.56%)
Jan 02, 2014
13.43
13.68
13.38
13.45
170,806
+0.59(+4.59%)
Dec 31, 2013
12.46
12.86
12.86
12.86
291,700
+0.26(+2.06%)
Dec 30, 2013
12.93
12.93
12.55
12.60
70,576
-0.56(-4.26%)
Dec 27, 2013
13.25
13.25
13.11
13.16
96,776
+0.13(+1.00%)
Dec 26, 2013
12.95
13.23
12.95
13.03
164,205
+0.19(+1.46%)
Dec 24, 2013
12.73
12.86
12.73
12.84
110,078
+0.16(+1.29%)
Dec 23, 2013
12.69
12.84
12.62
12.68
61,267
-0.07(-0.56%)
Dec 20, 2013
12.61
12.92
12.50
12.75
130,445
+0.32(+2.57%)
Dec 19, 2013
12.80
12.84
12.30
12.43
350,423
-0.98(-7.31%)
Dec 18, 2013
13.90
14.23
13.31
13.41
148,326
-0.36(-2.61%)
Dec 17, 2013
13.89
14.11
13.69
13.77
92,839
-0.37(-2.62%)
Dec 16, 2013
13.98
14.49
13.90
14.14
86,506
+0.12(+0.84%)
Dec 13, 2013
13.89
14.06
13.83
14.02
109,237
+0.36(+2.66%)
Dec 12, 2013
13.74
13.82
13.59
13.66
137,716
-0.97(-6.64%)
Dec 11, 2013
14.82
14.91
14.54
14.63
85,350
-0.30(-2.00%)
Dec 10, 2013
15.05
15.10
14.80
14.93
116,555
+0.76(+5.35%)
Dec 09, 2013
13.99
14.26
13.89
14.17
114,260
+0.40(+2.90%)
Dec 06, 2013
13.87
14.05
13.62
13.77
0
+0.06(+0.44%)
Dec 05, 2013
13.66
14.00
13.40
13.71
0
-0.56(-3.92%)
Dec 04, 2013
13.71
14.53
13.46
14.27
0
+0.65(+4.77%)
Dec 03, 2013
13.48
13.70
13.39
13.62
0
+0.15(+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
.