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%)
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
.