Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, November 23, 2009, 8:41PM ET - U.S. Markets Closed.
Dow
1.29%
Nasdaq
1.40%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
U.S. Global Investors Gold and Prec Mtls (USERX)
On
Nov 23
:
16.45
0.40
(2.49%)
MORE ON USERX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
23-Nov-09
16.45
16.45
16.45
16.45
0
16.45
20-Nov-09
16.05
16.05
16.05
16.05
0
16.05
19-Nov-09
16.13
16.13
16.13
16.13
0
16.13
18-Nov-09
16.12
16.12
16.12
16.12
0
16.12
17-Nov-09
16.11
16.11
16.11
16.11
0
16.11
16-Nov-09
16.10
16.10
16.10
16.10
0
16.10
13-Nov-09
15.66
15.66
15.66
15.66
0
15.66
12-Nov-09
15.45
15.45
15.45
15.45
0
15.45
11-Nov-09
15.85
15.85
15.85
15.85
0
15.85
10-Nov-09
15.70
15.70
15.70
15.70
0
15.70
9-Nov-09
15.75
15.75
15.75
15.75
0
15.75
6-Nov-09
15.28
15.28
15.28
15.28
0
15.28
5-Nov-09
15.15
15.15
15.15
15.15
0
15.15
4-Nov-09
15.27
15.27
15.27
15.27
0
15.27
3-Nov-09
14.99
14.99
14.99
14.99
0
14.99
2-Nov-09
14.30
14.30
14.30
14.30
0
14.30
30-Oct-09
14.20
14.20
14.20
14.20
0
14.20
29-Oct-09
14.54
14.54
14.54
14.54
0
14.54
28-Oct-09
14.03
14.03
14.03
14.03
0
14.03
27-Oct-09
14.59
14.59
14.59
14.59
0
14.59
26-Oct-09
14.66
14.66
14.66
14.66
0
14.66
23-Oct-09
15.10
15.10
15.10
15.10
0
15.10
22-Oct-09
15.08
15.08
15.08
15.08
0
15.08
21-Oct-09
15.17
15.17
15.17
15.17
0
15.17
20-Oct-09
15.12
15.12
15.12
15.12
0
15.12
19-Oct-09
15.49
15.49
15.49
15.49
0
15.49
16-Oct-09
15.34
15.34
15.34
15.34
0
15.34
15-Oct-09
15.27
15.27
15.27
15.27
0
15.27
14-Oct-09
15.60
15.60
15.60
15.60
0
15.60
13-Oct-09
15.47
15.47
15.47
15.47
0
15.47
12-Oct-09
15.26
15.26
15.26
15.26
0
15.26
9-Oct-09
15.22
15.22
15.22
15.22
0
15.22
8-Oct-09
15.33
15.33
15.33
15.33
0
15.33
7-Oct-09
15.02
15.02
15.02
15.02
0
15.02
6-Oct-09
14.97
14.97
14.97
14.97
0
14.97
5-Oct-09
14.22
14.22
14.22
14.22
0
14.22
2-Oct-09
13.93
13.93
13.93
13.93
0
13.93
1-Oct-09
13.98
13.98
13.98
13.98
0
13.98
30-Sep-09
14.42
14.42
14.42
14.42
0
14.42
29-Sep-09
14.15
14.15
14.15
14.15
0
14.15
28-Sep-09
14.00
14.00
14.00
14.00
0
14.00
25-Sep-09
14.01
14.01
14.01
14.01
0
14.01
24-Sep-09
14.09
14.09
14.09
14.09
0
14.09
23-Sep-09
14.56
14.56
14.56
14.56
0
14.56
22-Sep-09
14.82
14.82
14.82
14.82
0
14.82
21-Sep-09
14.49
14.49
14.49
14.49
0
14.49
18-Sep-09
14.78
14.78
14.78
14.78
0
14.78
17-Sep-09
14.90
14.90
14.90
14.90
0
14.90
16-Sep-09
15.34
15.34
15.34
15.34
0
15.34
15-Sep-09
14.93
14.93
14.93
14.93
0
14.93
14-Sep-09
14.55
14.55
14.55
14.55
0
14.55
11-Sep-09
14.76
14.76
14.76
14.76
0
14.76
10-Sep-09
14.50
14.50
14.50
14.50
0
14.50
9-Sep-09
14.24
14.24
14.24
14.24
0
14.24
8-Sep-09
14.52
14.52
14.52
14.52
0
14.52
4-Sep-09
14.35
14.35
14.35
14.35
0
14.35
3-Sep-09
14.16
14.16
14.16
14.16
0
14.16
2-Sep-09
13.41
13.41
13.41
13.41
0
13.41
1-Sep-09
12.51
12.51
12.51
12.51
0
12.51
31-Aug-09
12.82
12.82
12.82
12.82
0
12.82
28-Aug-09
12.96
12.96
12.96
12.96
0
12.96
27-Aug-09
12.80
12.80
12.80
12.80
0
12.80
26-Aug-09
12.61
12.61
12.61
12.61
0
12.61
25-Aug-09
12.71
12.71
12.71
12.71
0
12.71
24-Aug-09
12.67
12.67
12.67
12.67
0
12.67
21-Aug-09
12.71
12.71
12.71
12.71
0
12.71
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions