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 (%)
Aug 29, 2014
15.02
15.01
15.01
15.01
73,700
-0.08(-0.53%)
Aug 28, 2014
15.16
15.20
15.08
15.09
69,462
+0.24(+1.62%)
Aug 27, 2014
14.93
14.98
14.82
14.85
38,908
-0.02(-0.13%)
Aug 26, 2014
15.02
15.34
14.84
14.87
58,568
+0.23(+1.57%)
Aug 25, 2014
14.70
14.76
14.62
14.64
57,874
-0.16(-1.08%)
Aug 22, 2014
14.76
14.76
14.60
14.80
132,823
+0.12(+0.82%)
Aug 21, 2014
14.66
14.84
14.53
14.68
445,687
-0.52(-3.42%)
Aug 20, 2014
15.40
15.41
15.06
15.20
804,731
-0.14(-0.91%)
Aug 19, 2014
15.47
15.47
15.28
15.34
69,322
-0.11(-0.71%)
Aug 18, 2014
15.39
15.49
15.34
15.45
85,616
-0.21(-1.34%)
Aug 15, 2014
15.29
15.85
15.23
15.66
212,555
-0.31(-1.94%)
Aug 14, 2014
15.97
16.03
15.91
15.97
31,302
+0.05(+0.31%)
Aug 13, 2014
15.99
16.07
15.83
15.92
34,917
+0.08(+0.51%)
Aug 12, 2014
15.99
16.15
15.80
15.84
78,959
+0.00(+0.00%)
Aug 11, 2014
15.80
15.85
15.72
15.84
39,273
-0.10(-0.63%)
Aug 08, 2014
15.90
16.02
15.84
15.94
64,314
+0.01(+0.06%)
Aug 07, 2014
15.68
16.02
15.60
15.93
83,890
+0.18(+1.14%)
Aug 06, 2014
15.76
15.84
15.68
15.75
163,022
+0.64(+4.24%)
Aug 05, 2014
15.00
15.29
14.90
15.11
110,783
-0.01(-0.07%)
Aug 04, 2014
15.23
15.30
15.02
15.12
72,262
-0.16(-1.05%)
Aug 01, 2014
15.33
15.38
15.20
15.28
194,248
+0.38(+2.55%)
Jul 31, 2014
15.08
15.11
14.81
14.90
212,046
-0.54(-3.50%)
Jul 30, 2014
15.47
15.47
15.30
15.44
92,322
-0.13(-0.83%)
Jul 29, 2014
15.85
15.85
15.45
15.57
41,954
-0.17(-1.08%)
Jul 28, 2014
15.69
15.78
15.67
15.74
61,629
-0.11(-0.69%)
Jul 25, 2014
15.33
15.87
15.33
15.85
155,447
+0.57(+3.73%)
Jul 24, 2014
15.49
15.49
15.13
15.28
196,667
-0.49(-3.11%)
Jul 23, 2014
15.80
15.92
15.71
15.77
96,270
-0.04(-0.25%)
Jul 22, 2014
16.07
16.08
15.73
15.81
224,821
-0.25(-1.56%)
Jul 21, 2014
16.15
16.15
15.97
16.06
93,853
+0.11(+0.69%)
Jul 18, 2014
15.85
15.99
15.78
15.95
81,221
-0.35(-2.15%)
Jul 17, 2014
15.72
16.46
15.66
16.30
216,442
+0.79(+5.09%)
Jul 16, 2014
15.53
15.71
15.45
15.51
88,625
+0.16(+1.04%)
Jul 15, 2014
15.89
16.04
15.30
15.35
227,262
-0.49(-3.09%)
Jul 14, 2014
15.75
15.94
15.69
15.84
325,787
-1.20(-7.04%)
Jul 11, 2014
16.91
17.07
16.88
17.04
82,135
+0.07(+0.41%)
Jul 10, 2014
17.19
17.22
16.91
16.97
342,807
+0.31(+1.86%)
Jul 09, 2014
16.56
16.81
16.42
16.66
250,390
+0.31(+1.90%)
Jul 08, 2014
16.46
16.53
16.11
16.35
187,451
+0.03(+0.18%)
Jul 07, 2014
16.24
16.32
16.07
16.32
171,048
-0.03(-0.18%)
Jul 03, 2014
16.26
16.35
16.35
16.35
86,000
-0.28(-1.68%)
Jul 02, 2014
16.67
16.81
16.61
16.63
93,074
-0.04(-0.24%)
Jul 01, 2014
16.75
16.80
16.57
16.67
261,665
-0.06(-0.36%)
Jun 30, 2014
16.20
16.75
16.13
16.73
278,675
+0.47(+2.89%)
Jun 27, 2014
16.37
16.47
16.25
16.26
308,101
-0.02(-0.12%)
Jun 26, 2014
16.17
16.35
16.07
16.28
1,409,177
-0.04(-0.25%)
Jun 25, 2014
16.24
16.53
16.19
16.32
95,872
+0.00(+0.00%)
Jun 24, 2014
16.43
16.46
16.24
16.32
203,361
+0.05(+0.31%)
Jun 23, 2014
16.20
16.32
16.10
16.27
126,244
+0.13(+0.81%)
Jun 20, 2014
16.30
16.37
16.04
16.14
146,962
-0.15(-0.92%)
Jun 19, 2014
15.37
16.40
15.34
16.29
330,010
+1.53(+10.37%)
Jun 18, 2014
14.62
14.79
14.59
14.76
61,766
+0.11(+0.75%)
Jun 17, 2014
14.48
14.69
14.45
14.65
72,692
-0.01(-0.07%)
Jun 16, 2014
14.86
14.88
14.61
14.66
101,657
-0.17(-1.15%)
Jun 13, 2014
14.73
14.89
14.69
14.83
57,372
+0.08(+0.54%)
Jun 12, 2014
14.45
14.77
14.45
14.75
128,919
+0.46(+3.22%)
Jun 11, 2014
14.34
14.38
14.21
14.29
45,463
-0.01(-0.07%)
Jun 10, 2014
14.28
14.34
14.25
14.30
83,815
+0.27(+1.92%)
Jun 06, 2014
14.13
14.13
13.75
14.03
75,898
-0.02(-0.14%)
Jun 05, 2014
14.00
14.12
13.98
14.05
263,820
+0.33(+2.41%)
Jun 04, 2014
13.90
13.90
13.71
13.72
50,206
-0.11(-0.80%)
Jun 03, 2014
13.74
13.85
13.62
13.83
75,766
+0.08(+0.58%)
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
.