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

Microsectors Gold 3X Leveraged ETN (NY: SHNY )

36.41 +1.58 (+4.54%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 8.696 8.696 8.566 8.676 5,992 +0.03(+0.35%)
Nov 29, 2017 8.766 8.766 8.646 8.646 6,220 -0.28(-3.18%)
Nov 28, 2017 8.775 8.930 8.770 8.930 4,357 +0.05(+0.62%)
Nov 27, 2017 9.253 9.253 8.845 8.875 7,039 -0.16(-1.77%)
Nov 24, 2017 9.144 9.173 9.035 9.035 3,487 -0.05(-0.54%)
Nov 22, 2017 8.935 9.104 8.935 9.084 13,646 +0.36(+4.10%)
Nov 21, 2017 8.557 8.736 8.557 8.726 9,246 +0.28(+3.30%)
Nov 20, 2017 8.576 8.613 8.427 8.447 18,047 -0.22(-2.53%)
Nov 17, 2017 8.397 8.725 8.397 8.666 34,173 +0.33(+3.94%)
Nov 16, 2017 8.368 8.447 8.338 8.338 6,704 -0.11(-1.30%)
Nov 15, 2017 8.318 8.447 8.318 8.447 2,107 +0.08(+0.99%)
Nov 14, 2017 8.482 8.482 8.338 8.364 5,684 -0.11(-1.33%)
Nov 13, 2017 8.586 8.586 8.454 8.477 10,224 -0.11(-1.27%)
Nov 10, 2017 8.878 8.878 8.537 8.586 21,478 -0.31(-3.47%)
Nov 09, 2017 9.173 9.173 8.895 8.895 8,252 -0.16(-1.76%)
Nov 08, 2017 9.154 9.206 9.054 9.054 11,692 +0.04(+0.48%)
Nov 07, 2017 9.213 9.213 8.914 9.010 7,229 -0.19(-2.10%)
Nov 06, 2017 9.054 9.251 8.994 9.203 28,468 +0.35(+3.93%)
Nov 03, 2017 9.213 9.213 8.845 8.855 27,301 -0.33(-3.58%)
Nov 02, 2017 9.313 9.412 9.163 9.183 14,106 -0.09(-0.97%)
Nov 01, 2017 9.482 9.540 9.173 9.273 12,145 +0.05(+0.54%)
Oct 31, 2017 9.392 9.392 9.074 9.223 10,842 -0.19(-2.01%)
Oct 30, 2017 9.382 9.452 9.329 9.412 18,090 +0.14(+1.50%)
Oct 27, 2017 9.043 9.283 9.043 9.273 6,947 +0.07(+0.76%)
Oct 26, 2017 9.530 9.552 9.203 9.203 27,872 -0.48(-4.99%)
Oct 25, 2017 9.959 9.969 9.686 9.686 18,753 -0.30(-3.00%)
Oct 24, 2017 9.996 9.996 9.940 9.986 2,829 -0.16(-1.56%)
Oct 23, 2017 9.900 10.19 9.900 10.14 14,050 +0.05(+0.54%)
Oct 20, 2017 10.09 10.09 10.01 10.09 4,790 -0.16(-1.55%)
Oct 19, 2017 10.27 10.27 10.20 10.25 4,733 +0.18(+1.78%)
Oct 18, 2017 10.10 10.10 9.950 10.07 13,810 -0.02(-0.20%)
Oct 17, 2017 10.17 10.19 10.01 10.09 8,868 -0.15(-1.45%)
Oct 16, 2017 10.62 10.62 10.17 10.24 5,333 -0.40(-3.75%)
Oct 13, 2017 10.77 10.77 10.60 10.64 5,301 -0.12(-1.10%)
Oct 12, 2017 10.64 10.81 10.58 10.76 6,909 +0.06(+0.57%)
Oct 11, 2017 10.70 10.71 10.37 10.69 13,362 +0.20(+1.88%)
Oct 10, 2017 10.93 10.93 10.50 10.50 19,603 -0.20(-1.86%)
Oct 09, 2017 10.63 10.70 10.57 10.70 14,613 +0.25(+2.38%)
Oct 06, 2017 10.17 10.51 9.950 10.45 21,330 +0.18(+1.74%)
Oct 05, 2017 10.53 10.56 10.26 10.27 13,971 -0.14(-1.34%)
Oct 04, 2017 10.36 10.46 10.36 10.41 16,479 +0.19(+1.83%)
Oct 03, 2017 10.05 10.29 10.05 10.22 5,337 +0.24(+2.41%)
Oct 02, 2017 9.940 9.999 9.850 9.979 8,770 +0.07(+0.70%)
Sep 29, 2017 10.05 10.05 9.803 9.910 5,297 +0.01(+0.10%)
Sep 28, 2017 9.900 9.900 9.770 9.900 6,678 +0.03(+0.29%)
Sep 27, 2017 9.920 9.920 9.762 9.871 20,000 -0.19(-1.87%)
Sep 26, 2017 10.32 10.32 10.06 10.06 14,695 -0.40(-3.81%)
Sep 25, 2017 10.06 10.46 10.06 10.46 57,054 +0.41(+4.06%)
Sep 22, 2017 9.950 10.12 9.950 10.05 8,782 +0.17(+1.69%)
Sep 21, 2017 9.840 10.05 9.840 9.882 31,833 -0.09(-0.88%)
Sep 20, 2017 10.36 10.59 9.868 9.969 61,512 -0.33(-3.19%)
Sep 19, 2017 10.15 10.30 10.15 10.30 5,050 +0.15(+1.48%)
Sep 18, 2017 10.39 10.39 10.04 10.15 14,215 -0.44(-4.13%)
Sep 15, 2017 10.73 10.75 10.52 10.58 12,213 -0.17(-1.59%)
Sep 14, 2017 10.68 10.79 10.59 10.76 7,407 +0.03(+0.28%)
Sep 13, 2017 11.25 11.25 10.72 10.73 26,443 -0.65(-5.69%)
Sep 12, 2017 11.11 11.42 11.05 11.37 3,449 +0.31(+2.79%)
Sep 11, 2017 11.40 11.54 11.05 11.06 14,190 -0.59(-5.03%)
Sep 08, 2017 12.04 12.22 11.44 11.65 27,537 -0.35(-2.91%)
Sep 07, 2017 11.79 12.04 11.69 12.00 15,243 +0.59(+5.14%)
Sep 06, 2017 11.66 11.75 11.37 11.41 42,949 -0.32(-2.72%)
Sep 05, 2017 11.56 11.74 11.51 11.73 9,637 +0.41(+3.61%)
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.