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 (%)
Sep 27, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 26, 2017 0.2500 0.2500 0.2500 0.2500 110,000 +0.01(+2.04%)
Sep 22, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 21, 2017 0.2500 0.2500 0.2450 0.2450 40,000 -0.01(-2.00%)
Sep 20, 2017 0.2500 0.2500 0.2450 0.2500 62,800 +0.00(+0.00%)
Sep 19, 2017 0.2250 0.2500 0.2250 0.2500 205,000 -0.01(-1.96%)
Sep 15, 2017 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Sep 12, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Sep 11, 2017 0.2900 0.2900 0.2850 0.2850 27,500 -0.01(-3.39%)
Sep 08, 2017 0.2950 0.2950 0.2950 0.2950 202,500 +0.01(+1.72%)
Sep 07, 2017 0.2900 0.2900 0.2900 0.2900 161,000 +0.01(+1.75%)
Sep 01, 2017 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Aug 30, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Aug 25, 2017 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Aug 24, 2017 0.2800 0.2800 0.2800 0.2800 226,000 +0.00(+0.00%)
Aug 18, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 17, 2017 0.2800 0.2800 0.2800 0.2800 109,000 +0.00(+0.00%)
Aug 16, 2017 0.3050 0.3050 0.2800 0.2800 192,500 -0.02(-8.20%)
Aug 15, 2017 0.3050 0.3050 0.3050 0.3050 7,000 -0.03(-7.58%)
Aug 14, 2017 0.3300 0.3300 0.3300 0.3300 194,000 +0.02(+6.45%)
Aug 10, 2017 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Aug 09, 2017 0.3250 0.3250 0.3250 0.3250 12,500 +0.02(+6.56%)
Aug 08, 2017 0.3100 0.3100 0.3050 0.3050 2,500 -0.03(-7.58%)
Aug 04, 2017 0.3300 0.3300 0.3300 0.3300 121,000 +0.00(+0.00%)
Aug 03, 2017 0.3000 0.3300 0.3000 0.3300 147,000 +0.03(+10.00%)
Jul 31, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 28, 2017 0.3100 0.3150 0.3000 0.3000 155,000 -0.01(-1.64%)
Jul 26, 2017 0.3050 0.3050 0.3050 237 -0.03(-7.58%)
Jul 25, 2017 0.2950 0.3300 0.2950 0.3300 71,500 +0.00(+0.00%)
Jul 24, 2017 0.3100 0.3300 0.3100 0.3300 18,000 +0.00(+0.00%)
Jul 20, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Jul 19, 2017 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-6.06%)
Jul 17, 2017 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jul 13, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 12, 2017 0.3000 0.3450 0.3000 0.3450 50,500 +0.02(+7.81%)
Jul 11, 2017 0.3300 0.3300 0.3200 0.3200 83,000 +0.01(+3.23%)
Jul 05, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Jul 04, 2017 0.3400 0.3400 0.3400 0.3400 8,500 -0.00(-1.45%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 30, 2017 0.3450 0.3450 0.3450 0.3450 170,400 +0.03(+11.29%)
Jun 29, 2017 0.3150 0.3150 0.3100 0.3100 5,000 -0.05(-15.07%)
Jun 28, 2017 0.3600 0.3650 0.3600 0.3650 49,000 +0.05(+17.74%)
Jun 23, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Jun 21, 2017 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Jun 20, 2017 0.3150 0.3150 0.3150 0.3150 4,500 -0.04(-12.50%)
Jun 15, 2017 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Jun 09, 2017 0.3850 0.3850 0.3850 0 +0.05(+16.67%)
Jun 08, 2017 0.3300 0.3850 0.3300 0.3300 77,000 -0.04(-10.81%)
May 31, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
May 30, 2017 0.3750 0.3800 0.3750 0.3800 76,000 +0.01(+2.70%)
May 25, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 23, 2017 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
May 19, 2017 0.3550 0.3550 0.3350 0.3350 2,000 -0.03(-9.46%)
May 18, 2017 0.3700 0.3700 0.3700 0.3700 27,000 +0.01(+2.78%)
May 17, 2017 0.3600 0.3600 0.3600 0.3600 15,000 +0.01(+1.41%)
May 16, 2017 0.4200 0.4200 0.3550 0.3550 10,000 -0.07(-15.48%)
May 15, 2017 0.3950 0.4200 0.3950 0.4200 135,000 +0.02(+6.33%)
May 12, 2017 0.3900 0.3950 0.3900 0.3950 83,333 +0.01(+1.28%)
May 11, 2017 0.3800 0.3900 0.3800 0.3900 53,000 +0.02(+4.00%)
May 10, 2017 0.3700 0.3750 0.3700 0.3750 17,500 +0.02(+4.17%)
May 09, 2017 0.3550 0.3600 0.3550 0.3600 19,950 -0.02(-5.26%)
May 04, 2017 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
May 03, 2017 0.3750 0.3750 0.3300 0.3300 30,500 -0.04(-10.81%)
May 02, 2017 0.3450 0.3700 0.3450 0.3700 63,500 +0.00(+0.00%)
May 01, 2017 0.3450 0.3700 0.3450 0.3700 99,550 +0.03(+7.25%)
Apr 28, 2017 0.3450 0.3450 0.3450 0.3450 15,000 +0.00(+0.00%)
Apr 24, 2017 0.3450 0.3450 0.3450 380 +0.00(+1.47%)
Apr 20, 2017 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Apr 19, 2017 0.3000 0.3500 0.3000 0.3250 144,500 +0.03(+8.33%)
Apr 13, 2017 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Apr 11, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Apr 10, 2017 0.3200 0.3400 0.2900 0.3300 49,000 +0.00(+0.00%)
Apr 07, 2017 0.3150 0.3300 0.3150 0.3300 41,000 +0.03(+10.00%)
Apr 05, 2017 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Apr 04, 2017 0.3150 0.3150 0.3150 0.3150 7,050 +0.02(+5.00%)
Apr 03, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Mar 31, 2017 0.3150 0.3150 0.3000 0.3000 2,500 -0.03(-9.09%)
Mar 30, 2017 0.2900 0.3300 0.2900 0.3300 55,000 +0.04(+13.79%)
Mar 28, 2017 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Mar 27, 2017 0.2900 0.3100 0.2900 0.3100 4,000 +0.02(+5.08%)
Mar 21, 2017 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Mar 17, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 10, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Mar 09, 2017 0.2650 0.2900 0.2600 0.2900 14,500 -0.01(-3.33%)
Mar 07, 2017 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Mar 06, 2017 0.2700 0.2700 0.2650 0.2650 12,000 -0.07(-19.70%)
Feb 23, 2017 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Feb 16, 2017 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 15, 2017 0.2700 0.2700 0.2700 0.2700 12,000 -0.08(-22.86%)
Jan 25, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 08, 2016 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Dec 05, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 02, 2016 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-6.06%)
Nov 30, 2016 0.3300 0.3300 0.3300 5 -0.02(-5.71%)
Nov 29, 2016 0.3500 0.3500 0.3500 0.3500 35,000 +0.02(+6.06%)
Nov 28, 2016 0.3300 0.3300 0.3300 0.3300 40,000 +0.00(+0.00%)
Nov 25, 2016 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Nov 24, 2016 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Nov 23, 2016 0.3300 0.3300 0.3300 0.3300 85,000 -0.01(-1.49%)
Nov 21, 2016 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Nov 18, 2016 0.3200 0.3200 0.3200 0.3200 66,000 +0.00(+0.00%)
Nov 17, 2016 0.3150 0.3200 0.3150 0.3200 80,000 +0.01(+3.23%)
Nov 16, 2016 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Nov 15, 2016 0.3100 0.3100 0.3100 0.3100 100,000 +0.00(+0.00%)
Nov 10, 2016 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Nov 08, 2016 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Nov 07, 2016 0.3350 0.3350 0.3350 0.3350 180,000 +0.01(+1.52%)
Nov 03, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 02, 2016 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Nov 01, 2016 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.94%)
Oct 31, 2016 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Oct 26, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 25, 2016 0.3600 0.3600 0.3350 0.3400 177,500 -0.04(-10.53%)
Oct 24, 2016 0.4500 0.4500 0.3750 0.3800 191,500 -0.09(-19.15%)
Oct 19, 2016 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Oct 14, 2016 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Oct 13, 2016 0.4400 0.4850 0.4400 0.4850 51,900 -0.01(-1.02%)
Oct 11, 2016 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Oct 07, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 05, 2016 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
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.