Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: XND )

0.0600 UNCHANGED
Last Price Updated: 10:37 AM EDT, May 14, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 27, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Apr 26, 2016 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 25, 2016 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Apr 22, 2016 0.4100 0.4150 0.3900 0.3900 41,494 -0.01(-2.50%)
Apr 19, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Apr 18, 2016 0.4000 0.4000 0.3900 0.3900 7,500 -0.02(-4.88%)
Apr 14, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 13, 2016 0.3800 0.4300 0.3800 0.4100 104,439 +0.01(+2.50%)
Apr 12, 2016 0.3900 0.4000 0.3900 0.4000 46,000 +0.01(+2.56%)
Apr 11, 2016 0.3900 0.3900 0.3900 0.3900 15,000 -0.01(-2.50%)
Apr 08, 2016 0.4000 0.4000 0.4000 0.4000 13,500 -0.01(-2.44%)
Apr 07, 2016 0.4000 0.4100 0.3900 0.4100 17,000 +0.02(+5.13%)
Apr 06, 2016 0.3900 0.3900 0.3900 0.3900 3,400 -0.01(-2.50%)
Apr 05, 2016 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 04, 2016 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Apr 01, 2016 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Mar 31, 2016 0.3950 0.4000 0.3950 0.4000 55,000 +0.00(+0.00%)
Mar 30, 2016 0.3700 0.4000 0.3700 0.4000 40,000 +0.05(+14.29%)
Mar 28, 2016 0.3500 0.3500 0.3500 400 -0.02(-5.41%)
Mar 24, 2016 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Mar 23, 2016 0.3900 0.3900 0.3900 0.3900 30,000 +0.00(+0.00%)
Mar 22, 2016 0.3700 0.3900 0.3700 0.3900 120,000 +0.02(+5.41%)
Mar 21, 2016 0.3700 0.3700 0.3700 0.3700 2,300 -0.01(-2.63%)
Mar 18, 2016 0.3700 0.3800 0.3700 0.3800 30,000 +0.01(+2.70%)
Mar 17, 2016 0.3500 0.3700 0.3500 0.3700 20,500 +0.04(+12.12%)
Mar 14, 2016 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Mar 10, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 09, 2016 0.3700 0.3700 0.3700 0.3700 40,000 +0.01(+2.78%)
Mar 08, 2016 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+5.88%)
Mar 03, 2016 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Mar 02, 2016 0.3600 0.3800 0.3600 0.3800 77,143 +0.03(+8.57%)
Feb 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2016 0.3500 0.3500 0.3500 0.3500 8,570 -0.01(-2.78%)
Feb 24, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 18, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 17, 2016 0.3300 0.3500 0.3300 0.3500 45,000 +0.02(+6.06%)
Feb 12, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 11, 2016 0.3400 0.3400 0.3300 0.3300 45,000 -0.01(-2.94%)
Feb 05, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 04, 2016 0.3400 0.3400 0.3400 0.3400 4,000 +0.01(+1.49%)
Feb 03, 2016 0.3400 0.3400 0.3350 0.3350 4,000 -0.01(-1.47%)
Feb 01, 2016 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jan 27, 2016 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jan 25, 2016 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Jan 22, 2016 0.3850 0.3850 0.3850 0.3850 42,500 +0.02(+4.05%)
Jan 21, 2016 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Jan 19, 2016 0.3600 0.3600 0.3600 0 +0.03(+10.77%)
Jan 18, 2016 0.3250 0.3250 0.3250 0.3250 20,000 -0.04(-12.16%)
Jan 15, 2016 0.3350 0.3700 0.3350 0.3700 75,000 -0.02(-3.90%)
Jan 13, 2016 0.3850 0.3850 0.3850 0 +0.04(+11.59%)
Jan 12, 2016 0.3450 0.3450 0.3450 0.3450 6,280 +0.00(+0.00%)
Jan 11, 2016 0.3400 0.3450 0.3200 0.3450 21,000 +0.00(+0.00%)
Jan 08, 2016 0.3450 0.3450 0.3450 0.3450 12,500 -0.06(-13.75%)
Dec 29, 2015 0.4000 0.4000 0.4000 135 +0.00(+0.00%)
Dec 23, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 22, 2015 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Dec 21, 2015 0.4100 0.4100 0.4100 0.4100 24,000 +0.00(+0.00%)
Dec 18, 2015 0.4100 0.4100 0.4100 0.4100 4,000 +0.00(+0.00%)
Dec 17, 2015 0.4050 0.4100 0.4050 0.4100 14,000 +0.00(+1.23%)
Dec 16, 2015 0.4050 0.4050 0.4050 0.4050 500 +0.00(+0.00%)
Dec 11, 2015 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 10, 2015 0.4050 0.4050 0.4050 0.4050 10,000 +0.03(+6.58%)
Dec 04, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 03, 2015 0.4000 0.4000 0.4000 0.4000 350,000 +0.00(+0.00%)
Dec 01, 2015 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 30, 2015 0.3700 0.3900 0.3700 0.3900 19,000 +0.02(+5.41%)
Nov 27, 2015 0.3600 0.3700 0.3600 0.3700 45,000 +0.02(+5.71%)
Nov 26, 2015 0.3500 0.3500 0.3500 0.3500 8,500 +0.03(+9.37%)
Nov 24, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 23, 2015 0.3500 0.3500 0.3200 0.3200 1,995 -0.03(-8.57%)
Nov 20, 2015 0.3500 0.3500 0.3500 0.3500 19,500 +0.03(+9.37%)
Nov 18, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Nov 13, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Nov 12, 2015 0.3400 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Nov 10, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 06, 2015 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Nov 02, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 30, 2015 0.3500 0.3500 0.3500 0.3500 3,500 -0.02(-5.41%)
Oct 29, 2015 0.3900 0.3900 0.3700 0.3700 19,500 -0.02(-5.13%)
Oct 28, 2015 0.3900 0.3900 0.3900 0.3900 12,500 +0.00(+0.00%)
Oct 27, 2015 0.3900 0.3900 0.3900 0.3900 50,000 +0.02(+5.41%)
Oct 23, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Oct 20, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 19, 2015 0.3700 0.3800 0.3700 0.3800 138,581 +0.00(+0.00%)
Oct 15, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Oct 14, 2015 0.3500 0.3500 0.3500 0.3500 28,000 -0.01(-2.78%)
Oct 09, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Oct 08, 2015 0.3400 0.3700 0.3400 0.3700 47,000 +0.03(+8.82%)
Oct 07, 2015 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Oct 06, 2015 0.3500 0.3600 0.3500 0.3600 24,500 +0.01(+2.86%)
Oct 05, 2015 0.3400 0.3500 0.3400 0.3500 30,500 +0.02(+6.06%)
Oct 01, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 30, 2015 0.3400 0.3400 0.3400 0.3400 20,000 +0.02(+6.25%)
Sep 28, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 23, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 21, 2015 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Sep 17, 2015 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 16, 2015 0.3200 0.3200 0.3200 0.3200 60,000 -0.02(-5.88%)
Sep 11, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 10, 2015 0.3350 0.3400 0.3350 0.3400 15,000 +0.00(+0.00%)
Sep 09, 2015 0.3000 0.3400 0.3000 0.3400 35,000 +0.02(+6.25%)
Sep 04, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Sep 03, 2015 0.3100 0.3200 0.3100 0.3100 113,500 +0.00(+0.00%)
Sep 02, 2015 0.3100 0.3100 0.3100 0.3100 149,000 +0.02(+6.90%)
Sep 01, 2015 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Aug 31, 2015 0.2900 0.3100 0.2900 0.2900 95,500 -0.02(-6.45%)
Aug 28, 2015 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Aug 27, 2015 0.2900 0.3100 0.2800 0.3000 165,000 +0.00(+0.00%)
Aug 26, 2015 0.2900 0.3000 0.2900 0.3000 32,000 +0.02(+5.26%)
Aug 21, 2015 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Aug 20, 2015 0.2500 0.3000 0.2500 0.2750 129,000 +0.02(+7.84%)
Aug 19, 2015 0.2750 0.2900 0.2550 0.2550 42,000 -0.03(-8.93%)
Aug 18, 2015 0.2750 0.2800 0.2750 0.2800 15,000 +0.05(+19.15%)
Aug 17, 2015 0.2500 0.2500 0.2350 0.2350 5,000 -0.05(-16.07%)
Aug 14, 2015 0.2800 0.2800 0.2800 0.2800 22,000 +0.01(+3.70%)
Aug 13, 2015 0.2800 0.2800 0.2700 0.2700 23,000 +0.02(+8.00%)
Aug 11, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2015 0.2300 0.2800 0.2300 0.2500 118,000 +0.02(+8.70%)
Aug 07, 2015 0.2200 0.2300 0.2100 0.2300 20,000 +0.01(+4.55%)
Aug 06, 2015 0.2650 0.2700 0.2200 0.2200 62,500 -0.05(-16.98%)
Aug 05, 2015 0.2600 0.2650 0.2600 0.2650 170,000 +0.02(+6.00%)
Aug 04, 2015 0.2500 0.2500 0.2050 0.2500 33,000 +0.01(+2.04%)
Jul 31, 2015 0.2450 0.2450 0.2450 0 +0.04(+19.51%)
Jul 30, 2015 0.2300 0.2300 0.2050 0.2050 10,000 -0.03(-10.87%)
Jul 29, 2015 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jul 28, 2015 0.2300 0.2300 0.2300 0.2300 3,500 -0.02(-8.00%)
Jul 24, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2015 0.2450 0.2500 0.2450 0.2500 158,000 +0.01(+2.04%)
Jul 21, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 20, 2015 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.00%)
Jul 16, 2015 0.2450 0.2450 0.2450 0 -0.04(-15.52%)
Jul 15, 2015 0.2550 0.2900 0.2550 0.2900 23,050 +0.06(+26.09%)
Jul 13, 2015 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Jul 10, 2015 0.2600 0.2750 0.2600 0.2750 29,000 +0.02(+5.77%)
Jul 09, 2015 0.2400 0.2600 0.2400 0.2600 80,000 +0.01(+4.00%)
Jul 06, 2015 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jul 03, 2015 0.2000 0.2800 0.2000 0.2800 33,000 +0.07(+33.33%)
Jul 02, 2015 0.2100 0.2100 0.2100 0.2100 150,000 +0.01(+5.00%)
Jun 30, 2015 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 17, 2015 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jun 16, 2015 0.2450 0.2450 0.2450 0.2450 64,000 +0.00(+0.00%)
Jun 15, 2015 0.2300 0.2450 0.2200 0.2450 99,400 +0.01(+2.08%)
Jun 12, 2015 0.2300 0.2400 0.2300 0.2400 154,000 +0.04(+20.00%)
Jun 11, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 05, 2015 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Jun 04, 2015 0.2300 0.2300 0.2250 0.2250 160,000 -0.01(-4.26%)
Jun 03, 2015 0.2350 0.2350 0.2350 0.2350 41,000 +0.00(+0.00%)
Jun 02, 2015 0.2200 0.2350 0.2200 0.2350 25,000 +0.04(+23.68%)
Jun 01, 2015 0.1900 0.1900 0.1900 0.1900 15,000 -0.01(-5.00%)
May 29, 2015 0.2000 0.2000 0.2000 0.2000 29,500 +0.01(+5.26%)
May 27, 2015 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
May 26, 2015 0.2300 0.2300 0.2300 0.2300 57,000 +0.01(+2.22%)
May 25, 2015 0.2250 0.2250 0.2250 0.2250 60,000 -0.01(-2.17%)
May 22, 2015 0.2300 0.2300 0.2300 0.2300 45,000 +0.00(+0.00%)
May 21, 2015 0.2200 0.2300 0.2200 0.2300 40,500 +0.01(+4.55%)
May 20, 2015 0.2200 0.2200 0.2200 0.2200 100,000 +0.04(+18.92%)
May 15, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 14, 2015 0.2000 0.2000 0.2000 0.2000 200,000 -0.02(-9.09%)
May 13, 2015 0.1850 0.2200 0.1850 0.2200 62,000 +0.04(+18.92%)
May 12, 2015 0.1850 0.1850 0.1850 0.1850 6,000 -0.02(-7.50%)
May 11, 2015 0.2000 0.2000 0.2000 0.2000 42,500 +0.02(+11.11%)
May 08, 2015 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
May 07, 2015 0.1800 0.1800 0.1800 0.1800 25,000 -0.02(-10.00%)
May 04, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
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.