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 31, 2016
10.47
10.65
10.39
10.58
380,376
+0.14(+1.34%)
May 27, 2016
10.62
10.44
10.44
10.44
310,000
-0.26(-2.43%)
May 26, 2016
10.98
11.01
10.68
10.70
270,394
-0.12(-1.11%)
May 25, 2016
10.73
10.84
10.65
10.82
284,552
-0.09(-0.82%)
May 24, 2016
11.21
11.21
10.91
10.91
588,291
-0.63(-5.46%)
May 23, 2016
11.43
11.61
11.37
11.54
371,570
-0.11(-0.94%)
May 20, 2016
11.81
11.84
11.55
11.65
321,650
-0.04(-0.34%)
May 19, 2016
11.43
11.73
11.40
11.69
688,134
-0.06(-0.51%)
May 18, 2016
12.12
12.33
11.70
11.75
613,786
-0.67(-5.39%)
May 17, 2016
12.22
12.50
12.19
12.42
329,224
+0.16(+1.30%)
May 16, 2016
12.62
12.63
12.19
12.26
363,599
+0.01(+0.09%)
May 13, 2016
12.06
12.28
11.94
12.25
542,225
+0.15(+1.24%)
May 12, 2016
12.36
12.46
12.04
12.10
524,966
-0.28(-2.26%)
May 11, 2016
12.32
12.40
12.16
12.38
511,448
+0.34(+2.82%)
May 10, 2016
11.97
12.14
11.77
12.04
455,439
+0.09(+0.75%)
May 09, 2016
12.12
12.14
11.92
11.95
560,566
-0.79(-6.20%)
May 06, 2016
12.60
12.94
12.59
12.74
1,113,228
+0.34(+2.74%)
May 05, 2016
12.58
12.62
12.19
12.40
447,405
-0.05(-0.40%)
May 04, 2016
12.65
12.77
12.25
12.45
692,200
-0.27(-2.12%)
May 03, 2016
12.96
12.97
12.59
12.72
416,805
-0.07(-0.55%)
May 02, 2016
12.99
13.02
12.73
12.79
1,153,494
-0.10(-0.78%)
Apr 29, 2016
12.54
12.99
12.54
12.89
1,580,232
+0.69(+5.66%)
Apr 28, 2016
11.78
12.23
11.74
12.20
892,373
+0.68(+5.90%)
Apr 27, 2016
11.50
11.71
11.37
11.52
434,671
+0.07(+0.61%)
Apr 26, 2016
11.47
11.48
11.37
11.45
181,652
+0.13(+1.15%)
Apr 25, 2016
11.29
11.43
11.27
11.32
405,139
+0.10(+0.89%)
Apr 22, 2016
11.45
11.54
11.04
11.22
693,320
-0.44(-3.77%)
Apr 21, 2016
11.96
11.98
11.57
11.66
669,876
+0.13(+1.13%)
Apr 20, 2016
11.73
11.84
11.44
11.53
429,459
-0.16(-1.37%)
Apr 19, 2016
11.79
11.85
11.65
11.69
458,826
+0.51(+4.56%)
Apr 18, 2016
11.42
11.42
11.15
11.18
245,297
-0.05(-0.45%)
Apr 15, 2016
11.07
11.30
11.03
11.23
405,810
+0.22(+2.00%)
Apr 14, 2016
11.30
11.32
10.96
11.01
784,238
-0.49(-4.26%)
Apr 13, 2016
11.68
11.70
11.45
11.50
671,385
-0.40(-3.36%)
Apr 12, 2016
11.95
11.97
11.75
11.90
662,211
+0.02(+0.17%)
Apr 11, 2016
11.70
11.95
11.70
11.88
507,902
+0.47(+4.12%)
Apr 08, 2016
11.29
11.50
11.27
11.41
335,984
-0.03(-0.26%)
Apr 07, 2016
11.45
11.51
11.29
11.44
489,744
+0.48(+4.38%)
Apr 06, 2016
10.89
11.08
10.80
10.96
385,166
-0.21(-1.88%)
Apr 05, 2016
11.22
11.25
11.04
11.17
748,138
+0.42(+3.91%)
Apr 04, 2016
10.88
10.91
10.73
10.75
539,787
-0.22(-2.01%)
Apr 01, 2016
10.74
10.98
10.57
10.97
488,582
-0.21(-1.88%)
Mar 31, 2016
11.35
11.41
11.17
11.18
572,756
+0.14(+1.27%)
Mar 30, 2016
11.25
11.34
10.99
11.04
336,341
-0.48(-4.17%)
Mar 29, 2016
11.10
11.53
10.98
11.52
489,313
+0.63(+5.79%)
Mar 28, 2016
10.94
10.99
10.82
10.89
126,283
+0.04(+0.37%)
Mar 24, 2016
10.95
10.85
10.85
10.85
306,100
-0.03(-0.28%)
Mar 23, 2016
10.93
11.03
10.76
10.88
594,661
-0.81(-6.97%)
Mar 22, 2016
11.82
11.94
11.60
11.70
391,850
+0.11(+0.91%)
Mar 21, 2016
11.59
11.69
11.53
11.59
306,644
-0.25(-2.11%)
Mar 18, 2016
11.75
11.97
11.74
11.84
521,756
-0.09(-0.75%)
Mar 17, 2016
12.25
12.25
11.90
11.93
686,730
-0.13(-1.08%)
Mar 16, 2016
11.15
12.10
11.13
12.06
809,695
+0.76(+6.73%)
Mar 15, 2016
11.26
11.35
11.15
11.30
778,034
-0.08(-0.70%)
Mar 14, 2016
12.04
12.04
11.21
11.38
623,158
-0.39(-3.31%)
Mar 11, 2016
12.30
12.38
11.77
11.77
715,834
-0.62(-5.00%)
Mar 10, 2016
12.07
12.49
12.07
12.39
1,660,520
+0.59(+5.00%)
Mar 09, 2016
11.65
12.04
11.57
11.80
1,863,726
-0.31(-2.56%)
Mar 08, 2016
12.49
12.51
12.08
12.11
3,191,509
-0.18(-1.46%)
Mar 07, 2016
12.31
12.41
12.07
12.29
1,392,679
+0.17(+1.40%)
Mar 04, 2016
12.30
12.66
12.01
12.12
1,587,595
-0.05(-0.41%)
Mar 03, 2016
11.60
12.34
11.60
12.17
2,983,917
+0.62(+5.37%)
Mar 02, 2016
11.44
11.64
11.39
11.55
561,620
+0.24(+2.12%)
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
.