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 )

37.27 +0.86 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 13.19 13.26 12.63 12.74 20,824 +0.28(+2.28%)
Feb 27, 2017 14.50 14.92 12.45 12.45 25,414 -1.87(-13.03%)
Feb 24, 2017 15.32 15.32 14.32 14.32 42,765 -0.90(-5.91%)
Feb 23, 2017 15.26 15.55 15.06 15.22 5,004 +0.62(+4.26%)
Feb 22, 2017 15.11 15.11 14.24 14.60 14,344 -0.43(-2.85%)
Feb 21, 2017 15.30 15.30 14.10 15.02 21,038 -0.01(-0.07%)
Feb 17, 2017 15.03 15.03 15.03 0 -0.36(-2.33%)
Feb 16, 2017 15.46 15.71 15.38 15.39 5,809 +0.12(+0.78%)
Feb 15, 2017 15.31 15.35 14.92 15.27 7,635 -0.45(-2.85%)
Feb 14, 2017 15.97 16.08 15.35 15.72 10,788 +0.03(+0.19%)
Feb 13, 2017 15.75 15.77 15.50 15.69 11,264 -0.26(-1.62%)
Feb 10, 2017 15.06 16.34 15.06 15.95 11,243 +0.42(+2.70%)
Feb 09, 2017 16.89 16.89 15.37 15.53 23,103 -1.18(-7.06%)
Feb 08, 2017 16.90 17.10 16.36 16.71 17,347 +0.30(+1.85%)
Feb 07, 2017 16.26 16.92 16.10 16.41 32,439 +0.19(+1.17%)
Feb 06, 2017 15.42 16.37 15.17 16.22 45,710 +0.97(+6.33%)
Feb 03, 2017 15.13 15.25 14.95 15.25 13,104 +0.13(+0.86%)
Feb 02, 2017 15.32 15.32 14.97 15.12 28,344 +0.44(+2.97%)
Feb 01, 2017 14.21 14.73 14.05 14.69 13,908 +0.37(+2.58%)
Jan 31, 2017 13.98 14.50 13.98 14.32 13,548 +0.63(+4.60%)
Jan 30, 2017 13.96 14.06 13.49 13.69 27,070 -0.18(-1.31%)
Jan 27, 2017 12.99 13.87 12.96 13.87 17,761 +0.77(+5.85%)
Jan 26, 2017 13.79 13.79 13.02 13.10 12,618 -1.03(-7.32%)
Jan 25, 2017 13.83 14.47 13.13 14.14 23,201 -0.28(-1.93%)
Jan 24, 2017 14.64 15.05 14.17 14.42 46,509 -0.26(-1.76%)
Jan 23, 2017 14.22 14.68 13.98 14.68 27,526 +0.90(+6.50%)
Jan 20, 2017 13.38 13.86 13.37 13.78 4,227 +0.37(+2.75%)
Jan 19, 2017 13.29 13.42 12.82 13.41 6,749 -0.03(-0.22%)
Jan 18, 2017 14.00 14.25 13.29 13.44 8,214 -0.62(-4.38%)
Jan 17, 2017 14.15 14.22 13.82 14.06 35,205 +0.68(+5.11%)
Jan 13, 2017 13.37 13.37 13.37 0 +0.50(+3.88%)
Jan 12, 2017 13.82 13.84 12.86 12.87 43,545 -0.07(-0.54%)
Jan 11, 2017 13.00 13.13 12.33 12.94 11,707 -0.19(-1.44%)
Jan 10, 2017 12.89 13.67 12.80 13.13 19,558 +0.37(+2.88%)
Jan 09, 2017 12.93 13.26 12.75 12.77 8,320 +0.26(+2.07%)
Jan 06, 2017 13.44 13.46 12.46 12.51 89,206 -1.55(-11.02%)
Jan 05, 2017 13.09 14.06 13.01 14.06 15,965 +2.16(+18.12%)
Jan 04, 2017 12.04 12.08 11.67 11.90 13,343 +0.50(+4.36%)
Jan 03, 2017 10.65 11.44 10.65 11.40 11,518 +0.87(+8.22%)
Dec 30, 2016 10.54 10.54 10.54 0 -0.91(-7.91%)
Dec 29, 2016 10.52 11.44 10.33 11.44 11,847 +1.32(+13.08%)
Dec 28, 2016 9.910 10.17 9.900 10.12 9,874 +0.30(+3.04%)
Dec 27, 2016 9.402 9.820 9.108 9.820 12,924 +0.61(+6.59%)
Dec 23, 2016 9.213 9.213 9.213 0 +0.16(+1.76%)
Dec 22, 2016 9.512 9.512 9.054 9.054 10,387 -0.16(-1.78%)
Dec 21, 2016 9.254 9.283 9.218 9.218 1,639 -0.10(-1.12%)
Dec 20, 2016 9.173 9.372 8.921 9.323 2,681 -0.20(-2.09%)
Dec 19, 2016 9.601 9.601 9.522 9.522 1,634 -0.05(-0.52%)
Dec 16, 2016 9.671 10.05 9.412 9.571 18,610 -0.16(-1.64%)
Dec 15, 2016 10.04 10.34 9.581 9.731 20,773 -1.22(-11.17%)
Dec 14, 2016 12.63 12.63 10.95 10.95 7,547 -1.05(-8.78%)
Dec 13, 2016 11.85 12.06 11.80 12.01 1,721 +0.43(+3.69%)
Dec 12, 2016 12.45 12.45 11.58 11.58 10,834 +0.26(+2.29%)
Dec 09, 2016 12.69 12.69 11.29 11.32 25,767 -0.90(-7.33%)
Dec 08, 2016 12.44 12.44 12.19 12.22 5,960 -0.28(-2.25%)
Dec 07, 2016 12.78 12.98 12.50 12.50 2,120 +0.15(+1.24%)
Dec 06, 2016 12.62 12.75 12.35 12.35 33,621 -0.03(-0.25%)
Dec 05, 2016 11.99 12.70 11.29 12.38 7,508 -0.01(-0.09%)
Dec 02, 2016 12.37 12.56 12.25 12.39 18,804 +0.65(+5.56%)
Dec 01, 2016 11.45 11.74 10.96 11.73 4,487 +0.05(+0.46%)
Nov 30, 2016 11.60 11.68 11.44 11.68 1,763 -0.36(-2.98%)
Nov 29, 2016 11.53 12.04 11.53 12.04 728 +0.23(+1.94%)
Nov 28, 2016 11.62 11.97 11.25 11.81 11,102 +0.60(+5.32%)
Nov 25, 2016 11.21 11.24 11.21 11.21 1,508 +0.11(+0.99%)
Nov 23, 2016 11.10 11.10 11.10 0 -1.30(-10.51%)
Nov 22, 2016 11.70 12.42 11.70 12.41 4,337 +0.25(+2.05%)
Nov 21, 2016 12.16 12.16 12.16 12.16 206 +0.52(+4.45%)
Nov 18, 2016 11.85 11.85 11.29 11.64 6,135 -0.40(-3.31%)
Nov 17, 2016 12.28 12.31 11.99 12.04 2,096 -0.45(-3.61%)
Nov 16, 2016 12.62 12.62 12.34 12.49 3,629 -1.14(-8.38%)
Nov 15, 2016 12.30 13.63 12.30 13.63 1,835 +1.66(+13.88%)
Nov 14, 2016 11.27 12.38 11.26 11.97 8,037 +0.02(+0.17%)
Nov 11, 2016 13.86 13.86 11.81 11.95 21,700 -2.74(-18.63%)
Nov 10, 2016 16.09 16.09 14.63 14.69 8,069 -3.24(-18.07%)
Nov 09, 2016 18.16 18.36 18.16 17.92 2,351 +1.40(+8.48%)
Nov 08, 2016 16.70 16.71 15.92 16.52 6,516 +0.20(+1.21%)
Nov 07, 2016 15.78 16.35 15.78 16.33 1,467 -0.27(-1.61%)
Nov 04, 2016 17.29 17.29 16.57 16.59 4,967 -0.69(-3.97%)
Nov 03, 2016 17.41 17.41 17.26 17.28 3,226 +0.07(+0.39%)
Nov 02, 2016 18.09 18.43 17.21 17.21 17,455 -0.20(-1.14%)
Nov 01, 2016 17.26 17.68 17.26 17.41 2,598 +1.14(+7.03%)
Oct 31, 2016 15.87 16.34 15.87 16.27 1,346 +0.53(+3.35%)
Oct 28, 2016 16.07 16.07 15.34 15.74 5,703 -0.18(-1.12%)
Oct 27, 2016 16.11 16.11 15.90 15.92 1,155 -0.32(-1.96%)
Oct 26, 2016 17.02 17.02 16.24 16.24 1,285 -0.88(-5.12%)
Oct 25, 2016 16.97 17.11 16.97 17.11 1,439 +0.86(+5.30%)
Oct 24, 2016 17.73 17.73 16.09 16.25 16,073 -0.85(-4.98%)
Oct 21, 2016 17.12 17.12 17.04 17.10 837 -0.05(-0.31%)
Oct 20, 2016 17.66 17.66 17.16 17.16 1,978 -0.28(-1.63%)
Oct 19, 2016 17.48 17.70 16.91 17.44 19,792 +0.63(+3.73%)
Oct 18, 2016 15.98 16.81 15.98 16.81 9,124 +1.40(+9.10%)
Oct 17, 2016 14.99 15.41 14.99 15.41 297 +0.53(+3.54%)
Oct 14, 2016 15.24 15.24 14.88 14.88 4,643 -0.96(-6.03%)
Oct 13, 2016 15.57 15.84 15.57 15.84 1,383 +0.60(+3.92%)
Oct 12, 2016 14.84 15.24 14.84 15.24 277 +0.56(+3.79%)
Oct 11, 2016 14.88 14.88 14.63 14.69 851 -0.91(-5.81%)
Oct 10, 2016 15.59 15.59 15.59 15.59 373 +0.67(+4.47%)
Oct 07, 2016 15.64 16.06 14.92 14.92 1,670 +0.03(+0.20%)
Oct 06, 2016 14.91 14.99 14.66 14.89 3,662 -0.87(-5.54%)
Oct 05, 2016 15.73 16.10 15.21 15.77 5,683 -0.15(-0.96%)
Oct 04, 2016 18.02 18.02 15.78 15.92 30,387 -3.48(-17.94%)
Oct 03, 2016 20.15 20.40 19.40 19.40 936 -0.61(-3.03%)
Sep 30, 2016 22.52 22.52 20.01 20.01 4,858 -0.72(-3.46%)
Sep 29, 2016 20.89 21.15 20.55 20.72 5,484 -0.20(-0.95%)
Sep 28, 2016 20.05 20.92 19.70 20.92 4,415 +0.79(+3.90%)
Sep 27, 2016 20.10 20.14 19.55 20.14 3,576 -0.56(-2.69%)
Sep 26, 2016 21.63 21.63 20.69 20.69 7,791 -0.57(-2.70%)
Sep 23, 2016 22.51 22.51 20.98 21.27 4,596 -1.61(-7.03%)
Sep 22, 2016 23.40 24.13 22.88 22.88 23,747 +1.00(+4.57%)
Sep 21, 2016 21.39 21.88 21.15 21.88 6,783 +1.72(+8.54%)
Sep 20, 2016 20.34 20.34 19.90 20.16 9,895 +0.12(+0.60%)
Sep 19, 2016 23.26 30.32 16.37 20.04 14,419 +0.66(+3.39%)
Sep 16, 2016 19.64 20.89 19.37 19.38 2,259 -1.20(-5.85%)
Sep 15, 2016 20.26 20.61 19.48 20.59 3,343 +0.64(+3.19%)
Sep 13, 2016 21.11 21.12 19.90 19.95 131 -2.24(-10.08%)
Sep 12, 2016 21.23 22.39 20.65 22.19 15,193 +1.06(+5.03%)
Sep 09, 2016 23.05 23.05 20.83 21.12 2,278 -2.92(-12.13%)
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.