Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: XND )

0.0600 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 03, 2016 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Sep 30, 2016 0.4400 0.4400 0.4400 0.4400 30,000 +0.00(+0.00%)
Sep 29, 2016 0.4400 0.4400 0.4400 0.4400 89,500 +0.01(+2.33%)
Sep 28, 2016 0.4300 0.4300 0.4300 0.4300 80,300 +0.00(+0.00%)
Sep 27, 2016 0.4300 0.4300 0.4250 0.4300 52,000 +0.00(+0.00%)
Sep 23, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 21, 2016 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Sep 20, 2016 0.4500 0.4500 0.4500 0.4500 10,000 +0.03(+7.14%)
Sep 19, 2016 0.4500 0.4500 0.4200 0.4200 45,000 +0.03(+7.69%)
Sep 16, 2016 0.4000 0.4000 0.3900 0.3900 12,000 -0.05(-11.36%)
Sep 15, 2016 0.4300 0.4400 0.4300 0.4400 60,000 -0.01(-2.22%)
Sep 14, 2016 0.4000 0.4500 0.4000 0.4500 2,000 +0.03(+7.14%)
Sep 12, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Sep 09, 2016 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-2.44%)
Sep 08, 2016 0.4100 0.4100 0.4050 0.4100 34,500 -0.03(-6.82%)
Sep 07, 2016 0.4400 0.4400 0.4400 0.4400 23,000 +0.04(+10.00%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Sep 01, 2016 0.4050 0.4500 0.4050 0.4500 157,500 +0.01(+1.12%)
Aug 29, 2016 0.4450 0.4450 0.4450 0 +0.04(+11.25%)
Aug 26, 2016 0.4150 0.4150 0.4000 0.4000 3,000 -0.06(-13.04%)
Aug 24, 2016 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Aug 22, 2016 0.4300 0.4300 0.4300 0 -0.05(-10.42%)
Aug 11, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 10, 2016 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Aug 09, 2016 0.4400 0.4700 0.4400 0.4700 29,575 +0.00(+0.00%)
Aug 03, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Jul 26, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Jul 25, 2016 0.4200 0.4200 0.4200 0.4200 1,500 -0.05(-10.64%)
Jul 21, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jul 20, 2016 0.4000 0.4700 0.3900 0.4600 133,500 +0.02(+4.55%)
Jul 18, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jul 13, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 07, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jul 05, 2016 0.4400 0.4550 0.4400 0.4550 58,700 +0.05(+13.75%)
Jun 29, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2016 0.4000 0.4400 0.4000 0.4000 23,080 -0.05(-11.11%)
Jun 23, 2016 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jun 21, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jun 20, 2016 0.4000 0.4000 0.3800 0.3800 37,500 -0.01(-1.30%)
Jun 16, 2016 0.3850 0.3850 0.3850 0 -0.04(-9.41%)
Jun 15, 2016 0.4250 0.4250 0.4250 0.4250 11,000 +0.04(+11.84%)
Jun 13, 2016 0.3800 0.3800 0.3800 0 -0.06(-13.64%)
Jun 08, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Jun 07, 2016 0.3800 0.4000 0.3800 0.4000 38,500 +0.00(+0.00%)
Jun 02, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 31, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 30, 2016 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
May 27, 2016 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
May 26, 2016 0.4100 0.4100 0.4100 0.4100 3,500 +0.01(+2.50%)
May 25, 2016 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
May 20, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 19, 2016 0.4400 0.4400 0.4300 0.4300 5,500 -0.01(-2.27%)
May 18, 2016 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+2.33%)
May 17, 2016 0.4300 0.4300 0.4300 0.4300 1,000 -0.03(-6.52%)
May 16, 2016 0.4400 0.4600 0.4400 0.4600 37,757 +0.03(+6.98%)
May 13, 2016 0.4300 0.4450 0.4300 0.4300 40,000 +0.03(+7.50%)
May 12, 2016 0.4000 0.4300 0.4000 0.4000 51,900 +0.00(+0.00%)
May 11, 2016 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
May 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 06, 2016 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
May 05, 2016 0.4200 0.4200 0.4200 0.4200 3,500 -0.01(-1.18%)
May 04, 2016 0.4200 0.4250 0.4200 0.4250 27,500 +0.04(+11.84%)
May 03, 2016 0.4000 0.4000 0.3800 0.3800 5,000 -0.04(-10.59%)
May 02, 2016 0.4000 0.4250 0.4000 0.4250 30,500 +0.02(+3.66%)
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%)
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.