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

Ultrapro S&P 500 3X ETF (NY: UPRO )

70.17 +1.80 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2013 7.709 7.778 7.778 7.778 56,199,280 +0.11(+1.39%)
Dec 30, 2013 7.683 7.696 7.644 7.672 13,994,646 -0.01(-0.09%)
Dec 27, 2013 7.717 7.722 7.655 7.679 20,292,090 -0.00(-0.06%)
Dec 26, 2013 7.623 7.693 7.616 7.684 18,945,810 +0.11(+1.50%)
Dec 24, 2013 7.517 7.576 7.517 7.570 14,848,828 +0.06(+0.75%)
Dec 23, 2013 7.506 7.531 7.462 7.513 22,886,088 +0.11(+1.52%)
Dec 20, 2013 7.297 7.451 7.293 7.401 34,535,256 +0.12(+1.66%)
Dec 19, 2013 7.238 7.299 7.181 7.280 35,996,436 -0.02(-0.23%)
Dec 18, 2013 6.974 7.303 6.789 7.297 55,779,716 +0.36(+5.19%)
Dec 17, 2013 7.030 7.033 6.898 6.937 24,828,150 -0.07(-0.99%)
Dec 16, 2013 6.986 7.079 6.976 7.006 30,052,264 +0.13(+1.90%)
Dec 13, 2013 6.927 6.948 6.843 6.875 28,565,524 -0.02(-0.25%)
Dec 12, 2013 6.943 6.971 6.843 6.892 54,964,364 -0.06(-0.86%)
Dec 11, 2013 7.209 7.210 6.931 6.952 36,960,348 -0.25(-3.49%)
Dec 10, 2013 7.227 7.272 7.187 7.203 28,735,516 -0.07(-0.97%)
Dec 09, 2013 7.285 7.308 7.249 7.273 25,986,606 +0.05(+0.75%)
Dec 06, 2013 7.190 7.243 7.131 7.219 30,065,872 +0.22(+3.19%)
Dec 05, 2013 7.044 7.083 6.972 6.996 18,446,074 -0.08(-1.13%)
Dec 04, 2013 7.006 7.168 6.919 7.076 40,584,884 -0.02(-0.33%)
Dec 03, 2013 7.112 7.181 7.018 7.100 31,877,526 -0.08(-1.14%)
Dec 02, 2013 7.252 7.289 7.147 7.181 21,212,640 -0.05(-0.71%)
Nov 29, 2013 7.275 7.326 7.213 7.233 11,108,644 -0.02(-0.22%)
Nov 27, 2013 7.223 7.267 7.197 7.249 15,776,597 +0.05(+0.72%)
Nov 26, 2013 7.206 7.264 7.168 7.198 16,280,072 -0.01(-0.16%)
Nov 25, 2013 7.253 7.258 7.164 7.209 17,949,248 -0.00(-0.04%)
Nov 22, 2013 7.120 7.218 7.093 7.212 20,340,218 +0.10(+1.42%)
Nov 21, 2013 7.005 7.126 6.989 7.111 23,448,538 +0.16(+2.29%)
Nov 20, 2013 7.056 7.110 6.886 6.952 32,596,398 -0.06(-0.89%)
Nov 19, 2013 7.045 7.109 6.975 7.014 22,847,196 -0.05(-0.75%)
Nov 18, 2013 7.168 7.184 7.010 7.068 28,858,530 -0.07(-0.92%)
Nov 15, 2013 7.075 7.134 7.051 7.133 21,029,498 +0.09(+1.31%)
Nov 14, 2013 6.953 7.059 6.922 7.041 29,129,386 +0.26(+3.85%)
Nov 12, 2013 6.774 6.820 6.707 6.780 17,243,872 -0.03(-0.42%)
Nov 11, 2013 6.796 6.839 6.770 6.808 12,479,650 +0.00(+0.01%)
Nov 08, 2013 6.543 6.809 6.541 6.807 28,667,390 +0.26(+4.00%)
Nov 07, 2013 6.849 6.862 6.529 6.546 38,904,716 -0.26(-3.78%)
Nov 06, 2013 6.795 6.845 6.736 6.803 19,112,498 +0.10(+1.42%)
Nov 05, 2013 6.689 6.761 6.627 6.707 23,577,670 -0.06(-0.95%)
Nov 04, 2013 6.761 6.779 6.693 6.772 17,295,220 +0.07(+1.11%)
Nov 01, 2013 6.681 6.744 6.589 6.698 27,617,882 +0.05(+0.81%)
Oct 31, 2013 6.697 6.778 6.623 6.644 27,232,184 -0.07(-1.05%)
Oct 30, 2013 6.841 6.852 6.639 6.714 25,985,108 -0.11(-1.61%)
Oct 29, 2013 6.749 6.824 6.724 6.824 21,193,856 +0.12(+1.81%)
Oct 28, 2013 6.670 6.733 6.647 6.702 25,620,980 +0.03(+0.42%)
Oct 25, 2013 6.628 6.676 6.588 6.674 22,181,590 +0.09(+1.30%)
Oct 24, 2013 6.559 6.609 6.516 6.589 19,711,586 +0.06(+0.92%)
Oct 23, 2013 6.550 6.557 6.453 6.529 30,568,258 -0.09(-1.32%)
Oct 22, 2013 6.562 6.675 6.534 6.616 33,732,220 +0.11(+1.64%)
Oct 21, 2013 6.510 6.543 6.461 6.509 23,356,342 +0.02(+0.25%)
Oct 18, 2013 6.448 6.516 6.406 6.493 30,330,870 +0.11(+1.77%)
Oct 17, 2013 6.174 6.384 6.171 6.380 34,682,128 +0.13(+2.04%)
Oct 16, 2013 6.106 6.258 6.098 6.253 37,611,320 +0.25(+4.21%)
Oct 15, 2013 6.084 6.154 5.976 6.000 37,805,776 -0.14(-2.31%)
Oct 14, 2013 5.951 6.148 5.934 6.142 35,058,320 +0.08(+1.31%)
Oct 11, 2013 5.919 6.069 5.905 6.063 23,241,760 +0.12(+2.03%)
Oct 10, 2013 5.755 5.954 5.751 5.943 37,429,812 +0.36(+6.50%)
Oct 09, 2013 5.608 5.648 5.478 5.580 47,709,620 +0.00(+0.07%)
Oct 08, 2013 5.776 5.796 5.565 5.576 42,087,164 -0.21(-3.59%)
Oct 07, 2013 5.774 5.884 5.758 5.783 21,706,074 -0.15(-2.49%)
Oct 04, 2013 5.814 5.949 5.791 5.931 20,574,610 +0.12(+2.14%)
Oct 03, 2013 5.922 5.939 5.719 5.807 27,877,842 -0.16(-2.63%)
Oct 02, 2013 5.877 5.968 5.822 5.964 14,718,817 -0.02(-0.40%)
Oct 01, 2013 5.859 5.998 5.846 5.988 23,195,464 +0.04(+0.72%)
Sep 27, 2013 5.932 5.964 5.895 5.945 23,411,962 -0.08(-1.34%)
Sep 26, 2013 5.985 6.074 5.957 6.026 18,248,892 +0.07(+1.13%)
Sep 25, 2013 6.018 6.049 5.942 5.959 33,783,360 -0.06(-0.97%)
Sep 24, 2013 6.052 6.119 5.978 6.017 32,716,974 -0.04(-0.65%)
Sep 23, 2013 6.113 6.131 5.996 6.056 27,741,764 -0.08(-1.32%)
Sep 20, 2013 6.314 6.316 6.125 6.137 22,496,612 -0.15(-2.31%)
Sep 19, 2013 6.356 6.361 6.252 6.283 19,270,094 -0.02(-0.35%)
Sep 18, 2013 6.084 6.352 6.039 6.305 29,495,768 +0.22(+3.53%)
Sep 17, 2013 6.028 6.094 6.027 6.090 14,577,774 +0.07(+1.19%)
Sep 16, 2013 6.102 6.103 5.984 6.018 24,624,466 +0.11(+1.83%)
Sep 13, 2013 5.890 5.924 5.850 5.909 20,059,804 +0.03(+0.52%)
Sep 12, 2013 5.914 5.934 5.846 5.879 27,601,512 -0.04(-0.67%)
Sep 11, 2013 5.838 5.918 5.808 5.918 20,877,348 +0.05(+0.94%)
Sep 10, 2013 5.840 5.865 5.800 5.863 26,674,686 +0.12(+2.17%)
Sep 09, 2013 5.618 5.745 5.618 5.739 21,120,394 +0.17(+3.00%)
Sep 06, 2013 5.623 5.669 5.418 5.572 26,558,060 +0.01(+0.26%)
Sep 05, 2013 5.555 5.611 5.545 5.557 19,034,194 +0.01(+0.16%)
Sep 04, 2013 5.421 5.574 5.388 5.548 25,433,504 +0.14(+2.52%)
Sep 03, 2013 5.494 5.529 5.346 5.412 28,769,046 +0.08(+1.51%)
Aug 30, 2013 5.426 5.426 5.294 5.331 40,347,140 -0.07(-1.21%)
Aug 29, 2013 5.330 5.477 5.320 5.397 27,433,452 +0.03(+0.59%)
Aug 28, 2013 5.304 5.424 5.284 5.365 35,308,968 +0.06(+1.06%)
Aug 27, 2013 5.414 5.479 5.299 5.309 50,541,672 -0.28(-5.06%)
Aug 26, 2013 5.664 5.715 5.573 5.591 31,432,408 -0.05(-0.94%)
Aug 23, 2013 5.640 5.665 5.561 5.644 23,140,896 +0.06(+1.07%)
Aug 22, 2013 5.476 5.613 5.476 5.585 25,211,694 +0.14(+2.58%)
Aug 21, 2013 5.498 5.589 5.405 5.444 43,659,488 -0.10(-1.85%)
Aug 20, 2013 5.493 5.604 5.474 5.547 48,100,504 +0.08(+1.40%)
Aug 19, 2013 5.556 5.610 5.464 5.470 44,632,624 -0.10(-1.88%)
Aug 16, 2013 5.596 5.653 5.545 5.575 26,812,534 -0.05(-0.83%)
Aug 15, 2013 5.733 5.733 5.598 5.622 36,360,988 -0.26(-4.36%)
Aug 14, 2013 5.955 5.984 5.871 5.878 20,417,916 -0.10(-1.61%)
Aug 13, 2013 5.947 5.995 5.841 5.974 23,371,448 +0.06(+1.07%)
Aug 12, 2013 5.849 5.934 5.838 5.911 17,667,050 -0.03(-0.45%)
Aug 09, 2013 5.962 6.018 5.873 5.938 22,587,372 -0.05(-0.86%)
Aug 08, 2013 6.010 6.027 5.896 5.989 21,719,310 +0.06(+1.09%)
Aug 07, 2013 5.926 5.948 5.857 5.925 33,425,272 -0.06(-1.08%)
Aug 06, 2013 6.049 6.068 5.944 5.989 35,995,460 -0.10(-1.63%)
Aug 05, 2013 6.076 6.115 6.051 6.089 22,301,152 -0.02(-0.38%)
Aug 02, 2013 6.043 6.114 6.018 6.112 24,085,604 +0.03(+0.51%)
Aug 01, 2013 6.014 6.098 6.002 6.081 26,716,994 +0.21(+3.55%)
Jul 31, 2013 5.906 5.997 5.856 5.872 55,602,940 +0.00(+0.01%)
Jul 30, 2013 5.924 5.939 5.827 5.871 40,963,600 +0.01(+0.12%)
Jul 29, 2013 5.880 5.918 5.818 5.864 28,358,324 -0.06(-1.00%)
Jul 26, 2013 5.831 5.928 5.756 5.923 35,522,780 +0.02(+0.33%)
Jul 25, 2013 5.829 5.920 5.802 5.904 38,680,292 +0.04(+0.62%)
Jul 24, 2013 5.998 6.004 5.828 5.867 44,465,220 -0.07(-1.10%)
Jul 23, 2013 6.000 6.004 5.920 5.933 23,164,856 -0.04(-0.60%)
Jul 22, 2013 5.952 5.993 5.917 5.968 27,583,906 +0.03(+0.52%)
Jul 19, 2013 5.861 5.938 5.843 5.938 25,809,210 +0.04(+0.66%)
Jul 18, 2013 5.841 5.942 5.832 5.899 46,143,968 +0.10(+1.70%)
Jul 17, 2013 5.831 5.858 5.787 5.800 34,525,684 +0.04(+0.62%)
Jul 16, 2013 5.839 5.847 5.717 5.765 49,171,720 -0.07(-1.22%)
Jul 15, 2013 5.810 5.853 5.780 5.836 25,574,226 +0.08(+1.30%)
Jul 12, 2013 5.751 5.797 5.724 5.761 30,527,644 +0.00(+0.03%)
Jul 11, 2013 5.720 5.770 5.664 5.759 49,194,068 +0.23(+4.22%)
Jul 10, 2013 5.506 5.585 5.473 5.526 54,771,008 +0.01(+0.21%)
Jul 09, 2013 5.506 5.544 5.439 5.514 46,002,036 +0.11(+2.02%)
Jul 08, 2013 5.401 5.449 5.370 5.405 41,520,764 +0.09(+1.69%)
Jul 05, 2013 5.266 5.321 5.150 5.316 46,106,772 +0.16(+3.12%)
Jul 03, 2013 5.072 5.195 5.046 5.155 22,234,202 +0.02(+0.31%)
Jul 02, 2013 5.134 5.247 5.074 5.139 55,322,476 -0.02(-0.39%)
Jul 01, 2013 5.151 5.263 5.130 5.159 44,564,228 +0.11(+2.27%)
Jun 28, 2013 5.090 5.165 5.016 5.044 71,075,944 +0.00(+0.06%)
Jun 26, 2013 5.024 5.078 4.962 5.041 61,113,088 +0.14(+2.79%)
Jun 25, 2013 4.893 4.956 4.800 4.905 58,154,948 +0.14(+3.00%)
Jun 24, 2013 4.799 4.893 4.642 4.762 76,981,184 -0.19(-3.75%)
Jun 21, 2013 5.002 5.019 4.803 4.948 121,394,816 +0.04(+0.82%)
Jun 20, 2013 5.149 5.170 4.868 4.907 99,104,024 -0.40(-7.53%)
Jun 19, 2013 5.515 5.542 5.296 5.307 55,181,444 -0.22(-4.03%)
Jun 18, 2013 5.413 5.554 5.412 5.530 34,418,196 +0.12(+2.29%)
Jun 17, 2013 5.388 5.478 5.317 5.406 41,707,980 +0.12(+2.31%)
Jun 14, 2013 5.363 5.426 5.254 5.284 41,185,920 -0.10(-1.87%)
Jun 13, 2013 5.138 5.409 5.104 5.385 47,886,348 +0.24(+4.63%)
Jun 12, 2013 5.392 5.404 5.133 5.147 46,172,260 -0.14(-2.61%)
Jun 11, 2013 5.292 5.425 5.244 5.285 37,612,460 -0.16(-2.98%)
Jun 10, 2013 5.503 5.509 5.405 5.447 26,919,316 +0.00(+0.01%)
Jun 07, 2013 5.357 5.462 5.286 5.447 646,140,672 +0.20(+3.85%)
Jun 06, 2013 5.105 5.248 5.013 5.245 51,346,068 +0.14(+2.84%)
Jun 05, 2013 5.290 5.321 5.097 5.100 47,098,608 -0.24(-4.47%)
Jun 04, 2013 5.421 5.487 5.253 5.339 40,671,076 -0.07(-1.32%)
Jun 03, 2013 5.364 5.423 5.248 5.410 56,418,292 +0.09(+1.61%)
May 31, 2013 5.520 5.614 5.305 5.325 34,229,184 -0.24(-4.38%)
May 30, 2013 5.520 5.643 5.507 5.569 24,009,924 +0.03(+0.46%)
May 29, 2013 5.528 5.564 5.417 5.543 48,084,556 -0.07(-1.31%)
May 28, 2013 5.694 5.764 5.567 5.617 34,046,228 +0.10(+1.86%)
May 24, 2013 5.435 5.520 5.385 5.514 28,090,700 -0.02(-0.36%)
May 23, 2013 5.403 5.577 5.379 5.534 51,688,008 -0.04(-0.80%)
May 22, 2013 5.725 5.901 5.503 5.578 85,305,248 -0.13(-2.31%)
May 21, 2013 5.701 5.773 5.640 5.710 38,348,344 +0.02(+0.40%)
May 20, 2013 5.669 5.751 5.651 5.688 30,546,342 -0.00(-0.03%)
May 17, 2013 5.585 5.695 5.565 5.689 32,181,876 +0.17(+2.99%)
May 16, 2013 5.572 5.629 5.501 5.524 28,564,854 -0.08(-1.42%)
May 15, 2013 5.490 5.637 5.484 5.604 31,511,194 +0.25(+4.74%)
May 13, 2013 5.317 5.376 5.280 5.350 26,394,196 +0.01(+0.17%)
May 10, 2013 5.296 5.345 5.250 5.341 23,801,586 +0.05(+0.95%)
May 09, 2013 5.321 5.365 5.246 5.291 34,735,632 -0.04(-0.79%)
May 08, 2013 5.244 5.336 5.234 5.333 25,282,742 +0.07(+1.40%)
May 07, 2013 5.213 5.265 5.171 5.260 29,828,534 +0.08(+1.46%)
May 06, 2013 5.153 5.203 5.148 5.184 26,299,920 +0.04(+0.82%)
May 03, 2013 5.122 5.190 5.111 5.142 32,016,006 +0.15(+3.02%)
May 02, 2013 4.890 5.002 4.879 4.991 28,509,606 +0.14(+2.85%)
May 01, 2013 4.955 4.960 4.838 4.853 33,429,062 -0.13(-2.66%)
Apr 30, 2013 4.949 4.991 4.887 4.985 26,403,434 +0.03(+0.66%)
Apr 29, 2013 4.892 4.984 4.873 4.953 23,345,656 +0.10(+2.02%)
Apr 26, 2013 4.862 4.887 4.808 4.855 24,493,886 -0.03(-0.64%)
Apr 25, 2013 4.865 4.948 4.842 4.886 36,292,440 +0.06(+1.25%)
Apr 24, 2013 4.817 4.859 4.790 4.826 28,088,000 +0.01(+0.19%)
Apr 23, 2013 4.740 4.826 4.670 4.816 47,193,500 +0.14(+3.01%)
Apr 22, 2013 4.637 4.702 4.544 4.676 37,668,028 +0.07(+1.46%)
Apr 19, 2013 4.520 4.614 4.489 4.608 57,179,660 +0.12(+2.57%)
Apr 18, 2013 4.603 4.603 4.440 4.493 57,926,116 -0.08(-1.84%)
Apr 17, 2013 4.685 4.688 4.503 4.577 80,835,480 -0.21(-4.33%)
Apr 16, 2013 4.692 4.795 4.656 4.784 101,650,736 +0.19(+4.15%)
Apr 15, 2013 4.855 4.866 4.583 4.594 89,113,720 -0.34(-6.81%)
Apr 12, 2013 4.916 4.952 4.847 4.929 51,483,928 -0.04(-0.80%)
Apr 11, 2013 4.918 5.013 4.905 4.969 62,028,760 +0.05(+0.95%)
Apr 10, 2013 4.782 4.933 4.777 4.922 40,838,504 +0.18(+3.74%)
Apr 09, 2013 4.719 4.793 4.674 4.745 35,615,940 +0.06(+1.30%)
Apr 08, 2013 4.598 4.695 4.565 4.684 25,418,026 +0.09(+1.86%)
Apr 05, 2013 4.495 4.618 4.476 4.599 41,073,192 -0.07(-1.43%)
Apr 04, 2013 4.626 4.691 4.595 4.665 51,853,804 +0.06(+1.35%)
Apr 03, 2013 4.761 4.772 4.572 4.603 49,584,012 -0.15(-3.06%)
Apr 02, 2013 4.734 4.789 4.714 4.748 32,776,210 +0.07(+1.40%)
Apr 01, 2013 4.737 4.763 4.649 4.683 28,982,424 -0.05(-0.95%)
Mar 28, 2013 4.690 4.757 4.670 4.728 21,483,458 +0.03(+0.67%)
Mar 27, 2013 4.614 4.703 4.591 4.696 34,626,892 -0.01(-0.13%)
Mar 26, 2013 4.647 4.702 4.631 4.702 23,572,520 +0.11(+2.31%)
Mar 25, 2013 4.684 4.707 4.535 4.596 38,823,588 -0.05(-0.99%)
Mar 22, 2013 4.579 4.644 4.571 4.642 24,762,030 +0.10(+2.31%)
Mar 21, 2013 4.573 4.622 4.515 4.537 33,586,956 -0.12(-2.54%)
Mar 20, 2013 4.642 4.679 4.619 4.656 29,189,450 +0.09(+2.05%)
Mar 19, 2013 4.622 4.643 4.474 4.562 43,025,336 -0.03(-0.65%)
Mar 18, 2013 4.542 4.656 4.527 4.592 28,365,926 -0.08(-1.73%)
Mar 15, 2013 4.678 4.692 4.626 4.673 25,407,650 -0.02(-0.39%)
Mar 14, 2013 4.654 4.697 4.646 4.691 23,432,924 +0.08(+1.64%)
Mar 13, 2013 4.608 4.638 4.560 4.615 21,925,000 +0.02(+0.40%)
Mar 12, 2013 4.622 4.636 4.558 4.597 27,197,638 -0.03(-0.71%)
Mar 11, 2013 4.572 4.632 4.553 4.630 19,208,742 +0.05(+1.06%)
Mar 08, 2013 4.580 4.597 4.511 4.581 39,667,716 +0.06(+1.26%)
Mar 07, 2013 4.516 4.540 4.500 4.524 21,860,266 +0.03(+0.56%)
Mar 06, 2013 4.528 4.534 4.468 4.499 29,893,786 +0.02(+0.51%)
Mar 05, 2013 4.425 4.514 4.423 4.476 40,425,888 +0.12(+2.78%)
Mar 04, 2013 4.263 4.361 4.243 4.355 32,420,204 +0.06(+1.32%)
Mar 01, 2013 4.209 4.312 4.150 4.299 50,849,600 +0.04(+0.94%)
Feb 28, 2013 4.291 4.358 4.237 4.258 37,316,704 -0.02(-0.40%)
Feb 27, 2013 4.112 4.312 4.101 4.276 49,564,128 +0.15(+3.70%)
Feb 26, 2013 4.097 4.135 4.017 4.123 48,865,984 -0.16(-3.72%)
Feb 22, 2013 4.223 4.282 4.190 4.282 24,672,904 +0.12(+2.92%)
Feb 21, 2013 4.207 4.208 4.121 4.161 46,623,312 -0.07(-1.75%)
Feb 20, 2013 4.393 4.398 4.234 4.235 49,961,564 -0.16(-3.70%)
Feb 19, 2013 4.329 4.406 4.328 4.398 22,586,866 +0.09(+1.99%)
Feb 15, 2013 4.335 4.347 4.259 4.312 23,503,650 -0.01(-0.32%)
Feb 14, 2013 4.273 4.338 4.257 4.326 21,033,670 +0.01(+0.31%)
Feb 13, 2013 4.327 4.350 4.275 4.312 25,301,636 +0.01(+0.35%)
Feb 12, 2013 4.280 4.323 4.266 4.297 28,961,152 +0.02(+0.49%)
Feb 11, 2013 4.278 4.289 4.248 4.276 31,609,506 -0.01(-0.14%)
Feb 08, 2013 4.237 4.289 4.235 4.282 31,073,986 +0.07(+1.59%)
Feb 07, 2013 4.235 4.244 4.121 4.215 40,539,628 -0.01(-0.30%)
Feb 06, 2013 4.176 4.238 4.167 4.228 38,481,968 +0.13(+3.21%)
Feb 04, 2013 4.163 4.184 4.088 4.096 37,067,652 -0.14(-3.34%)
Feb 01, 2013 4.192 4.254 4.171 4.238 35,151,988 +0.13(+3.05%)
Jan 31, 2013 4.131 4.168 4.105 4.112 23,938,060 -0.03(-0.82%)
Jan 30, 2013 4.193 4.216 4.132 4.146 30,847,272 -0.04(-1.07%)
Jan 29, 2013 4.121 4.209 4.112 4.191 26,953,416 +0.05(+1.17%)
Jan 28, 2013 4.164 4.165 4.098 4.142 20,184,044 -0.02(-0.37%)
Jan 25, 2013 4.132 4.158 4.095 4.158 28,204,242 +0.07(+1.70%)
Jan 24, 2013 4.067 4.150 4.058 4.088 37,903,088 +0.01(+0.16%)
Jan 23, 2013 4.070 4.097 4.046 4.082 43,699,384 +0.02(+0.46%)
Jan 22, 2013 4.004 4.066 3.976 4.063 34,494,008 +0.06(+1.41%)
Jan 18, 2013 3.976 4.016 3.933 4.007 39,766,052 +0.03(+0.87%)
Jan 17, 2013 3.954 4.011 3.929 3.972 36,169,936 +0.07(+1.83%)
Jan 16, 2013 3.882 3.920 3.867 3.900 30,290,382 -0.00(-0.01%)
Jan 15, 2013 3.843 3.914 3.838 3.901 33,950,616 +0.01(+0.23%)
Jan 14, 2013 3.891 3.904 3.854 3.892 32,433,750 -0.02(-0.44%)
Jan 11, 2013 3.906 3.911 3.869 3.909 31,493,536 +0.01(+0.22%)
Jan 10, 2013 3.879 3.906 3.819 3.901 46,629,108 +0.08(+2.17%)
Jan 09, 2013 3.812 3.846 3.794 3.818 43,301,800 +0.03(+0.90%)
Jan 08, 2013 3.799 3.815 3.743 3.784 49,796,264 -0.04(-1.10%)
Jan 07, 2013 3.811 3.831 3.777 3.826 33,647,008 -0.03(-0.73%)
Jan 04, 2013 3.818 3.870 3.796 3.854 50,676,872 +0.06(+1.50%)
Jan 03, 2013 3.821 3.851 3.769 3.797 43,342,884 -0.03(-0.81%)
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.