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 29, 2020
188.49
191.87
187.43
188.87
166,200
+3.95(+2.14%)
May 28, 2020
187.41
188.43
182.07
184.92
138,025
+1.50(+0.82%)
May 27, 2020
175.36
183.69
175.11
183.42
197,943
+0.42(+0.23%)
May 26, 2020
189.89
189.89
181.50
183.00
200,055
-8.78(-4.58%)
May 22, 2020
190.35
192.77
189.80
191.78
110,600
+4.39(+2.34%)
May 21, 2020
192.54
192.60
184.50
187.39
179,465
-8.61(-4.39%)
May 20, 2020
195.79
197.42
193.56
196.00
115,905
+1.27(+0.65%)
May 19, 2020
192.28
195.52
191.26
194.73
147,400
+5.16(+2.72%)
May 18, 2020
195.23
196.17
188.31
189.57
287,255
-6.93(-3.53%)
May 15, 2020
196.08
198.50
192.41
196.50
260,500
+4.52(+2.35%)
May 14, 2020
186.61
193.67
186.55
191.98
234,207
+5.73(+3.08%)
May 13, 2020
183.84
186.25
182.00
186.25
172,846
+5.75(+3.19%)
May 12, 2020
181.63
184.00
179.22
180.50
127,702
+1.67(+0.93%)
May 11, 2020
181.18
182.94
176.82
178.83
142,594
-3.45(-1.89%)
May 08, 2020
184.54
188.96
180.91
182.28
173,900
-5.41(-2.88%)
May 07, 2020
178.75
189.68
178.75
187.69
179,265
+10.58(+5.97%)
May 06, 2020
177.54
180.09
173.91
177.11
194,914
-7.55(-4.09%)
May 05, 2020
182.04
185.45
179.75
184.66
179,992
+1.33(+0.73%)
May 04, 2020
183.57
185.43
181.91
183.33
160,870
+1.45(+0.80%)
May 01, 2020
175.10
183.96
175.08
181.88
143,200
+4.24(+2.39%)
Apr 30, 2020
183.80
186.40
175.82
177.64
206,907
-13.11(-6.87%)
Apr 29, 2020
184.19
190.75
183.06
190.75
150,342
+4.77(+2.56%)
Apr 28, 2020
188.22
188.22
180.94
185.98
114,186
-2.57(-1.36%)
Apr 27, 2020
191.43
191.81
185.62
188.55
164,135
-4.98(-2.57%)
Apr 24, 2020
197.68
198.50
188.15
193.53
162,700
-3.41(-1.73%)
Apr 23, 2020
194.59
200.50
193.01
196.94
202,173
+5.11(+2.66%)
Apr 22, 2020
190.52
193.48
188.29
191.83
176,277
+11.42(+6.33%)
Apr 21, 2020
174.00
182.38
172.60
180.41
147,757
-3.59(-1.95%)
Apr 20, 2020
180.93
186.04
179.60
184.00
160,765
+5.01(+2.80%)
Apr 17, 2020
186.51
186.79
177.47
178.99
248,700
-13.06(-6.80%)
Apr 16, 2020
195.40
200.85
186.49
192.05
223,983
-3.64(-1.86%)
Apr 15, 2020
196.67
199.04
192.04
195.69
198,636
-3.55(-1.78%)
Apr 14, 2020
203.29
210.21
196.21
199.24
311,252
-3.18(-1.57%)
Apr 13, 2020
192.31
204.92
190.74
202.42
231,799
+10.88(+5.68%)
Apr 09, 2020
190.84
198.14
188.52
191.54
233,600
+16.71(+9.56%)
Apr 08, 2020
178.10
180.00
174.32
174.83
107,935
-1.47(-0.83%)
Apr 07, 2020
179.26
180.55
172.70
176.30
194,823
-7.94(-4.31%)
Apr 06, 2020
173.58
186.42
173.05
184.24
252,938
+18.14(+10.92%)
Apr 03, 2020
163.42
167.00
161.77
166.10
118,900
+3.65(+2.25%)
Apr 02, 2020
158.86
164.85
157.68
162.45
171,076
+10.01(+6.57%)
Apr 01, 2020
148.34
154.00
146.99
152.44
189,353
+1.97(+1.31%)
Mar 31, 2020
159.37
160.80
148.77
150.47
182,055
-14.14(-8.59%)
Mar 30, 2020
165.35
167.54
161.67
164.61
130,254
-2.88(-1.72%)
Mar 27, 2020
166.14
170.39
164.44
167.49
175,200
-1.01(-0.60%)
Mar 26, 2020
172.72
174.32
165.00
168.50
153,316
+4.13(+2.51%)
Mar 25, 2020
165.79
169.31
159.00
164.37
199,312
-6.56(-3.84%)
Mar 24, 2020
174.56
177.98
163.00
170.93
283,407
+25.54(+17.57%)
Mar 23, 2020
134.47
147.93
133.51
145.39
422,935
+18.58(+14.65%)
Mar 20, 2020
128.44
129.76
124.25
126.81
217,700
+6.05(+5.01%)
Mar 19, 2020
124.36
127.68
120.76
120.76
210,381
-6.88(-5.39%)
Mar 18, 2020
131.23
134.17
122.21
127.64
217,218
-9.36(-6.83%)
Mar 17, 2020
127.02
142.98
126.50
137.00
313,288
+5.36(+4.07%)
Mar 16, 2020
115.06
134.35
115.06
131.64
371,147
-3.85(-2.84%)
Mar 13, 2020
154.20
155.42
131.01
135.49
392,700
-14.99(-9.96%)
Mar 12, 2020
161.63
161.97
146.30
150.48
438,230
-19.58(-11.51%)
Mar 11, 2020
178.29
178.78
169.23
170.06
232,988
-4.30(-2.47%)
Mar 10, 2020
177.92
178.37
171.87
174.36
210,894
-9.51(-5.17%)
Mar 09, 2020
186.46
187.81
178.56
183.87
267,337
+1.33(+0.73%)
Mar 06, 2020
185.91
188.36
172.69
182.54
457,700
+0.34(+0.19%)
Mar 05, 2020
177.59
182.82
176.61
182.20
258,370
+11.09(+6.48%)
Mar 04, 2020
172.14
173.76
169.88
171.11
109,204
+0.74(+0.43%)
Mar 03, 2020
161.06
174.64
160.62
170.37
279,286
+14.42(+9.25%)
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
.