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, 2014 11.10 10.71 10.71 10.71 17,832,512 -0.33(-3.01%)
Dec 30, 2014 11.13 11.16 11.02 11.04 13,916,577 -0.17(-1.53%)
Dec 29, 2014 11.14 11.26 11.12 11.21 6,977,090 +0.04(+0.36%)
Dec 26, 2014 11.15 11.24 11.15 11.17 10,108,119 +0.10(+0.89%)
Dec 24, 2014 11.12 11.08 11.08 11.08 4,918,118 -0.00(-0.01%)
Dec 23, 2014 11.14 11.15 11.03 11.08 13,013,337 +0.06(+0.55%)
Dec 22, 2014 10.91 11.03 10.87 11.02 12,077,087 +0.13(+1.22%)
Dec 19, 2014 10.87 11.01 10.75 10.88 26,628,390 +0.14(+1.29%)
Dec 18, 2014 10.45 10.75 10.32 10.74 35,221,140 +0.71(+7.13%)
Dec 17, 2014 9.526 10.08 9.502 10.03 32,757,488 +0.57(+6.06%)
Dec 16, 2014 9.543 10.10 9.441 9.456 36,902,812 -0.22(-2.23%)
Dec 15, 2014 10.06 10.13 9.574 9.672 28,686,470 -0.22(-2.24%)
Dec 12, 2014 10.16 10.34 9.887 9.893 21,828,420 -0.49(-4.75%)
Dec 11, 2014 10.35 10.70 10.32 10.39 19,849,484 +0.14(+1.38%)
Dec 10, 2014 10.67 10.68 10.21 10.25 23,264,370 -0.51(-4.73%)
Dec 09, 2014 10.43 10.78 10.35 10.75 24,471,338 -0.03(-0.30%)
Dec 08, 2014 10.93 11.02 10.68 10.79 16,222,608 -0.21(-1.95%)
Dec 05, 2014 10.99 11.04 10.94 11.00 12,108,760 +0.05(+0.44%)
Dec 04, 2014 10.93 11.04 10.80 10.95 14,174,605 -0.04(-0.39%)
Dec 03, 2014 10.89 11.02 10.86 10.99 12,389,088 +0.14(+1.28%)
Dec 02, 2014 10.66 10.90 10.66 10.86 14,982,430 +0.19(+1.78%)
Dec 01, 2014 10.76 10.78 10.60 10.67 18,347,514 -0.22(-2.04%)
Nov 28, 2014 10.93 10.99 10.84 10.89 10,932,473 -0.07(-0.66%)
Nov 26, 2014 10.90 10.96 10.96 10.96 8,752,814 +0.07(+0.67%)
Nov 25, 2014 10.94 10.98 10.83 10.89 15,054,406 -0.01(-0.09%)
Nov 24, 2014 10.89 10.92 10.85 10.90 8,889,164 +0.08(+0.78%)
Nov 21, 2014 10.96 10.97 10.70 10.81 21,274,438 +0.18(+1.69%)
Nov 20, 2014 10.43 10.65 10.42 10.63 11,376,033 +0.05(+0.52%)
Nov 19, 2014 10.59 10.63 10.44 10.58 16,078,172 -0.05(-0.51%)
Nov 18, 2014 10.46 10.69 10.46 10.63 12,155,081 +0.18(+1.71%)
Nov 17, 2014 10.37 10.48 10.34 10.45 11,568,770 +0.02(+0.19%)
Nov 14, 2014 10.41 10.47 10.35 10.43 9,651,336 +0.01(+0.11%)
Nov 13, 2014 10.42 10.52 10.28 10.42 15,427,326 +0.03(+0.30%)
Nov 12, 2014 10.30 10.43 10.29 10.39 11,231,845 -0.03(-0.29%)
Nov 11, 2014 10.41 10.45 10.35 10.42 6,893,463 +0.03(+0.30%)
Nov 10, 2014 10.31 10.40 10.27 10.39 10,948,285 +0.09(+0.84%)
Nov 07, 2014 10.27 10.34 10.19 10.31 13,759,921 +0.03(+0.27%)
Nov 06, 2014 10.16 10.29 10.04 10.28 17,810,768 +0.13(+1.26%)
Nov 05, 2014 10.18 10.19 10.02 10.15 16,697,072 +0.18(+1.81%)
Nov 04, 2014 9.981 10.04 9.813 9.969 18,931,436 -0.10(-0.96%)
Nov 03, 2014 10.08 10.17 9.998 10.07 15,388,323 +0.02(+0.16%)
Oct 31, 2014 10.07 10.07 9.923 10.05 22,375,852 +0.32(+3.30%)
Oct 30, 2014 9.453 9.801 9.438 9.729 31,584,780 +0.18(+1.94%)
Oct 29, 2014 9.598 9.618 9.343 9.545 24,193,092 -0.03(-0.26%)
Oct 28, 2014 9.357 9.582 9.344 9.570 18,059,436 +0.31(+3.33%)
Oct 27, 2014 9.203 9.293 9.293 9.261 21,003,396 -0.03(-0.35%)
Oct 24, 2014 9.132 9.307 9.035 9.293 16,104,756 +0.19(+2.11%)
Oct 23, 2014 9.053 9.259 9.015 9.101 23,519,810 +0.31(+3.51%)
Oct 22, 2014 9.033 9.093 8.778 8.793 25,626,812 -0.19(-2.09%)
Oct 21, 2014 8.662 8.995 8.634 8.980 33,080,336 +0.50(+5.91%)
Oct 20, 2014 8.193 8.493 8.181 8.479 19,334,828 +0.23(+2.83%)
Oct 17, 2014 8.232 8.402 8.129 8.246 40,125,652 +0.30(+3.76%)
Oct 16, 2014 7.545 8.120 7.523 7.947 57,936,492 -0.00(-0.06%)
Oct 15, 2014 7.816 8.035 7.388 7.952 65,355,100 -0.20(-2.44%)
Oct 14, 2014 8.238 8.416 8.057 8.151 37,916,176 +0.04(+0.52%)
Oct 13, 2014 8.509 8.611 8.092 8.109 32,468,754 -0.42(-4.93%)
Oct 10, 2014 8.827 8.956 8.525 8.529 42,629,968 -0.30(-3.40%)
Oct 09, 2014 9.346 9.384 8.814 8.830 37,181,168 -0.57(-6.07%)
Oct 08, 2014 8.937 9.430 8.799 9.400 35,399,800 +0.47(+5.25%)
Oct 07, 2014 9.217 9.277 8.926 8.931 25,617,252 -0.43(-4.57%)
Oct 06, 2014 9.508 9.549 9.260 9.358 23,418,054 -0.03(-0.37%)
Oct 03, 2014 9.277 9.450 9.194 9.393 26,128,628 +0.30(+3.31%)
Oct 02, 2014 9.071 9.189 8.814 9.091 27,113,638 -0.01(-0.06%)
Oct 01, 2014 9.427 9.437 9.029 9.097 36,746,364 -0.38(-4.02%)
Sep 30, 2014 9.575 9.662 9.421 9.478 15,960,296 -0.08(-0.82%)
Sep 29, 2014 9.358 9.603 9.335 9.557 14,074,918 -0.06(-0.62%)
Sep 26, 2014 9.428 9.677 9.398 9.616 15,289,886 +0.23(+2.44%)
Sep 25, 2014 9.781 9.784 9.378 9.387 21,737,870 -0.48(-4.85%)
Sep 24, 2014 9.643 9.879 9.567 9.866 14,803,201 +0.22(+2.31%)
Sep 23, 2014 9.703 9.827 9.633 9.643 13,933,231 -0.17(-1.70%)
Sep 22, 2014 9.988 9.995 9.752 9.809 13,908,455 -0.25(-2.44%)
Sep 19, 2014 10.17 10.20 9.985 10.05 12,155,453 -0.02(-0.16%)
Sep 18, 2014 10.01 10.08 9.971 10.07 8,344,245 +0.16(+1.56%)
Sep 17, 2014 9.924 10.05 9.772 9.916 20,925,812 +0.04(+0.37%)
Sep 16, 2014 9.606 9.926 9.595 9.880 11,541,196 +0.22(+2.27%)
Sep 15, 2014 9.686 9.708 9.573 9.660 9,702,523 -0.02(-0.24%)
Sep 12, 2014 9.828 9.829 9.600 9.683 15,248,221 -0.17(-1.70%)
Sep 11, 2014 9.706 9.861 9.683 9.851 8,859,930 +0.02(+0.23%)
Sep 10, 2014 9.731 9.841 9.632 9.829 14,807,138 +0.11(+1.13%)
Sep 09, 2014 9.872 9.895 9.657 9.719 11,974,639 -0.19(-1.88%)
Sep 08, 2014 9.950 9.994 9.816 9.906 11,604,827 -0.08(-0.77%)
Sep 05, 2014 9.838 9.990 9.732 9.982 10,942,268 +0.14(+1.42%)
Sep 04, 2014 9.937 10.05 9.768 9.843 16,679,898 -0.06(-0.56%)
Sep 03, 2014 10.02 10.03 9.853 9.898 8,514,684 -0.01(-0.06%)
Sep 02, 2014 9.961 9.968 9.800 9.904 10,146,565 -0.02(-0.20%)
Aug 29, 2014 9.893 9.924 9.924 9.924 16,349,151 +0.08(+0.81%)
Aug 28, 2014 9.761 9.860 9.732 9.844 11,999,490 -0.02(-0.21%)
Aug 27, 2014 9.885 9.901 9.818 9.865 5,970,040 -0.01(-0.11%)
Aug 26, 2014 9.861 9.943 9.861 9.876 9,068,046 +0.03(+0.27%)
Aug 25, 2014 9.849 9.901 9.805 9.849 10,238,575 +0.15(+1.50%)
Aug 22, 2014 9.730 9.773 9.640 9.704 14,284,582 -0.05(-0.52%)
Aug 21, 2014 9.696 9.789 9.679 9.755 7,580,018 +0.09(+0.89%)
Aug 20, 2014 9.551 9.701 9.551 9.669 11,400,574 +0.08(+0.84%)
Aug 19, 2014 9.510 9.614 9.487 9.588 12,634,177 +0.15(+1.57%)
Aug 18, 2014 9.368 9.458 9.351 9.440 12,820,377 +0.23(+2.46%)
Aug 15, 2014 9.318 9.340 9.024 9.213 26,711,880 -0.00(-0.04%)
Aug 14, 2014 9.134 9.217 9.108 9.217 7,570,001 +0.11(+1.26%)
Aug 13, 2014 9.019 9.120 8.973 9.102 20,095,266 +0.19(+2.17%)
Aug 12, 2014 8.921 8.993 8.832 8.909 12,927,221 -0.04(-0.48%)
Aug 11, 2014 8.968 9.068 8.937 8.952 16,770,373 +0.08(+0.96%)
Aug 08, 2014 8.627 8.872 8.565 8.867 15,413,545 +0.30(+3.49%)
Aug 07, 2014 8.831 8.860 8.510 8.568 17,849,822 -0.14(-1.64%)
Aug 06, 2014 8.588 8.827 8.582 8.711 14,900,288 +0.01(+0.10%)
Aug 05, 2014 8.858 8.930 8.614 8.702 19,983,246 -0.27(-2.96%)
Aug 04, 2014 8.835 9.027 8.721 8.968 11,995,465 +0.19(+2.15%)
Aug 01, 2014 8.789 8.955 8.658 8.779 25,630,812 -0.09(-0.97%)
Jul 31, 2014 9.232 9.251 8.856 8.864 36,571,988 -0.56(-5.93%)
Jul 30, 2014 9.523 9.557 9.310 9.423 17,985,576 +0.00(+0.00%)
Jul 29, 2014 9.595 9.635 9.420 9.423 10,886,128 -0.12(-1.27%)
Jul 28, 2014 9.536 9.587 9.376 9.545 10,098,127 +0.01(+0.06%)
Jul 25, 2014 9.591 9.614 9.479 9.539 9,109,810 -0.13(-1.37%)
Jul 24, 2014 9.704 9.729 9.645 9.671 8,275,872 +0.00(+0.02%)
Jul 23, 2014 9.647 9.700 9.593 9.669 8,620,512 +0.06(+0.67%)
Jul 22, 2014 9.581 9.655 9.559 9.604 10,675,448 +0.13(+1.35%)
Jul 21, 2014 9.446 9.506 9.351 9.477 10,283,497 -0.06(-0.61%)
Jul 18, 2014 9.350 9.564 9.328 9.535 10,558,476 +0.28(+3.05%)
Jul 17, 2014 9.490 9.603 9.215 9.253 20,835,088 -0.33(-3.43%)
Jul 16, 2014 9.599 9.624 9.507 9.582 11,431,826 +0.10(+1.09%)
Jul 15, 2014 9.551 9.602 9.357 9.478 13,190,561 -0.05(-0.52%)
Jul 14, 2014 9.530 9.570 9.498 9.528 7,870,288 +0.13(+1.40%)
Jul 11, 2014 9.341 9.409 9.274 9.396 10,572,604 +0.04(+0.48%)
Jul 10, 2014 9.193 9.427 9.167 9.351 13,643,827 -0.11(-1.20%)
Jul 09, 2014 9.406 9.489 9.351 9.465 9,081,827 +0.12(+1.25%)
Jul 08, 2014 9.468 9.478 9.271 9.348 16,223,908 -0.18(-1.91%)
Jul 07, 2014 9.571 9.594 9.482 9.530 10,025,420 -0.10(-0.99%)
Jul 03, 2014 9.564 9.625 9.625 9.625 11,398,840 +0.14(+1.51%)
Jul 02, 2014 9.457 9.519 9.448 9.482 6,831,850 +0.03(+0.26%)
Jul 01, 2014 9.341 9.541 9.332 9.457 14,120,595 +0.18(+1.95%)
Jun 30, 2014 9.272 9.336 9.247 9.276 11,216,058 -0.01(-0.16%)
Jun 27, 2014 9.168 9.297 9.158 9.291 9,058,314 +0.05(+0.56%)
Jun 26, 2014 9.258 9.259 9.050 9.239 12,400,653 -0.01(-0.15%)
Jun 25, 2014 9.071 9.282 9.071 9.253 10,734,300 +0.11(+1.25%)
Jun 24, 2014 9.255 9.393 9.107 9.139 16,065,332 -0.17(-1.81%)
Jun 23, 2014 9.320 9.331 9.258 9.308 7,383,380 -0.01(-0.12%)
Jun 20, 2014 9.329 9.332 9.285 9.319 8,667,725 +0.06(+0.61%)
Jun 19, 2014 9.253 9.277 9.165 9.263 10,798,847 +0.03(+0.33%)
Jun 18, 2014 9.028 9.245 8.979 9.232 14,686,352 +0.21(+2.28%)
Jun 17, 2014 8.916 9.049 8.892 9.026 10,194,855 +0.07(+0.80%)
Jun 16, 2014 8.898 9.011 8.868 8.954 15,787,617 +0.02(+0.17%)
Jun 13, 2014 8.909 8.960 8.821 8.939 11,099,878 +0.08(+0.91%)
Jun 12, 2014 9.012 9.029 8.797 8.858 16,028,954 -0.20(-2.18%)
Jun 11, 2014 9.051 9.078 8.987 9.056 14,443,480 -0.09(-1.01%)
Jun 10, 2014 9.108 9.149 9.050 9.148 6,862,173 +0.03(+0.35%)
Jun 06, 2014 9.045 9.121 9.031 9.116 8,505,013 +0.13(+1.42%)
Jun 05, 2014 8.844 9.012 8.748 8.989 13,671,526 +0.18(+2.07%)
Jun 04, 2014 8.708 8.827 8.687 8.806 12,958,027 +0.04(+0.49%)
Jun 03, 2014 8.711 8.774 8.688 8.764 8,828,826 -0.01(-0.16%)
Jun 02, 2014 8.780 8.787 8.647 8.777 9,073,247 +0.04(+0.44%)
May 30, 2014 8.682 8.761 8.656 8.739 12,205,662 +0.04(+0.42%)
May 29, 2014 8.628 8.704 8.567 8.702 8,961,598 +0.13(+1.56%)
May 28, 2014 8.591 8.629 8.530 8.569 10,477,312 -0.02(-0.28%)
May 27, 2014 8.532 8.595 8.517 8.593 8,890,588 +0.16(+1.89%)
May 23, 2014 8.364 8.434 8.434 8.434 29,684,532 +0.07(+0.78%)
May 22, 2014 8.277 8.380 8.239 8.368 7,159,192 +0.10(+1.19%)
May 21, 2014 8.135 8.285 8.134 8.270 12,142,786 +0.20(+2.49%)
May 20, 2014 8.213 8.216 8.008 8.069 15,851,730 -0.16(-1.94%)
May 19, 2014 8.090 8.246 8.067 8.229 8,706,790 +0.09(+1.09%)
May 16, 2014 8.066 8.147 7.968 8.140 13,467,830 +0.09(+1.15%)
May 15, 2014 8.222 8.230 7.935 8.047 29,178,382 -0.23(-2.73%)
May 14, 2014 8.373 8.382 8.239 8.273 10,618,281 -0.12(-1.43%)
May 13, 2014 8.399 8.457 8.369 8.394 10,922,258 +0.02(+0.29%)
May 12, 2014 8.243 8.383 8.235 8.369 22,529,500 +0.23(+2.82%)
May 09, 2014 8.100 8.143 7.988 8.140 12,402,770 +0.04(+0.48%)
May 08, 2014 8.099 8.273 8.020 8.101 16,030,514 -0.03(-0.34%)
May 07, 2014 8.064 8.134 7.886 8.129 19,583,370 +0.14(+1.77%)
May 06, 2014 8.147 8.160 7.980 7.987 15,056,214 -0.21(-2.61%)
May 05, 2014 8.035 8.216 7.967 8.201 13,747,105 +0.04(+0.52%)
May 02, 2014 8.188 8.293 8.116 8.159 18,335,912 -0.03(-0.40%)
May 01, 2014 8.172 8.255 8.112 8.192 17,535,740 -0.00(-0.05%)
Apr 30, 2014 8.074 8.209 8.039 8.196 17,013,728 +0.08(+1.00%)
Apr 29, 2014 8.078 8.149 8.028 8.115 16,843,736 +0.11(+1.40%)
Apr 28, 2014 8.024 8.106 7.759 8.003 27,120,276 +0.07(+0.94%)
Apr 25, 2014 8.046 8.061 7.868 7.928 19,032,162 -0.20(-2.50%)
Apr 24, 2014 8.201 8.201 8.013 8.132 15,345,320 +0.05(+0.60%)
Apr 23, 2014 8.124 8.140 8.060 8.084 10,295,545 -0.05(-0.62%)
Apr 22, 2014 8.052 8.203 8.042 8.134 18,488,408 +0.10(+1.25%)
Apr 21, 2014 7.952 8.033 7.923 8.033 10,589,926 +0.09(+1.14%)
Apr 17, 2014 7.882 7.943 7.943 7.943 33,656,668 +0.03(+0.39%)
Apr 16, 2014 7.825 7.915 7.728 7.912 16,483,471 +0.24(+3.15%)
Apr 15, 2014 7.567 7.688 7.340 7.671 31,740,804 +0.16(+2.06%)
Apr 14, 2014 7.517 7.571 7.336 7.516 19,457,954 +0.17(+2.33%)
Apr 11, 2014 7.425 7.553 7.324 7.345 34,112,596 -0.21(-2.72%)
Apr 10, 2014 8.055 8.070 7.524 7.550 37,982,148 -0.51(-6.34%)
Apr 09, 2014 7.868 8.065 7.804 8.061 22,929,214 +0.25(+3.22%)
Apr 08, 2014 7.697 7.845 7.621 7.810 27,537,906 +0.10(+1.33%)
Apr 07, 2014 7.917 7.958 7.666 7.707 45,852,484 -0.27(-3.43%)
Apr 04, 2014 8.403 8.414 7.939 7.981 41,266,252 -0.29(-3.48%)
Apr 03, 2014 8.346 8.349 8.197 8.268 18,140,662 -0.04(-0.49%)
Apr 02, 2014 8.257 8.336 8.209 8.309 18,776,636 +0.08(+1.03%)
Apr 01, 2014 8.141 8.236 8.121 8.224 22,673,414 +0.16(+2.01%)
Mar 31, 2014 8.018 8.099 7.997 8.062 25,598,692 +0.20(+2.49%)
Mar 28, 2014 7.819 7.986 7.807 7.866 22,173,554 +0.11(+1.41%)
Mar 27, 2014 7.781 7.850 7.672 7.757 30,251,414 -0.05(-0.59%)
Mar 26, 2014 8.075 8.109 7.803 7.803 24,904,498 -0.18(-2.24%)
Mar 25, 2014 7.986 8.059 7.846 7.982 29,625,716 +0.12(+1.48%)
Mar 24, 2014 8.050 8.077 7.765 7.865 28,617,094 -0.10(-1.30%)
Mar 21, 2014 8.158 8.219 7.943 7.969 22,525,846 -0.09(-1.11%)
Mar 20, 2014 7.867 8.076 7.830 8.058 26,222,496 +0.13(+1.58%)
Mar 19, 2014 8.063 8.090 7.770 7.933 26,901,486 -0.12(-1.49%)
Mar 18, 2014 7.928 8.084 7.908 8.054 20,809,038 +0.18(+2.22%)
Mar 17, 2014 7.790 7.939 7.784 7.878 24,545,246 +0.20(+2.63%)
Mar 14, 2014 7.692 7.819 7.649 7.676 27,416,514 -0.07(-0.92%)
Mar 13, 2014 8.087 8.104 7.680 7.748 35,576,380 -0.27(-3.33%)
Mar 12, 2014 7.890 8.021 7.836 8.014 25,889,916 +0.01(+0.07%)
Mar 11, 2014 8.169 8.201 7.952 8.008 23,708,214 -0.12(-1.49%)
Mar 10, 2014 8.105 8.138 7.989 8.130 14,710,447 -0.01(-0.08%)
Mar 07, 2014 8.224 8.234 8.038 8.136 36,922,236 -0.00(-0.01%)
Mar 06, 2014 8.141 8.190 8.097 8.137 22,249,592 +0.07(+0.92%)
Mar 05, 2014 8.071 8.118 8.040 8.063 28,445,480 +0.01(+0.07%)
Mar 04, 2014 7.954 8.108 7.951 8.057 44,716,340 +0.33(+4.24%)
Mar 03, 2014 7.691 7.787 7.574 7.729 46,115,564 -0.16(-2.08%)
Feb 28, 2014 7.835 8.005 7.742 7.893 33,044,206 +0.05(+0.64%)
Feb 27, 2014 7.681 7.843 7.659 7.843 22,630,760 +0.13(+1.65%)
Feb 26, 2014 7.748 7.809 7.653 7.715 24,236,342 +0.00(+0.01%)
Feb 25, 2014 7.740 7.809 7.641 7.714 30,516,798 -0.00(-0.06%)
Feb 24, 2014 7.654 7.878 7.606 7.719 24,858,684 +0.11(+1.49%)
Feb 21, 2014 7.674 7.724 7.588 7.606 21,260,930 -0.01(-0.14%)
Feb 20, 2014 7.525 7.677 7.445 7.617 30,406,834 +0.12(+1.66%)
Feb 19, 2014 7.590 7.735 7.474 7.492 42,429,712 -0.16(-2.06%)
Feb 18, 2014 7.639 7.679 7.574 7.650 22,284,410 +0.03(+0.45%)
Feb 14, 2014 7.478 7.616 7.616 7.616 60,830,136 +0.11(+1.52%)
Feb 13, 2014 7.234 7.520 7.232 7.502 31,589,670 +0.11(+1.52%)
Feb 12, 2014 7.405 7.474 7.338 7.390 25,959,552 +0.02(+0.27%)
Feb 11, 2014 7.162 7.426 7.143 7.370 31,773,704 +0.23(+3.22%)
Feb 10, 2014 7.101 7.145 7.045 7.139 22,491,054 +0.03(+0.45%)
Feb 07, 2014 6.944 7.121 6.875 7.107 34,138,448 +0.27(+3.95%)
Feb 06, 2014 6.633 6.844 6.633 6.837 26,656,062 +0.25(+3.86%)
Feb 05, 2014 6.539 6.628 6.418 6.583 28,880,916 -0.02(-0.34%)
Feb 04, 2014 6.564 6.659 6.494 6.606 44,045,236 +0.13(+2.02%)
Feb 03, 2014 6.917 6.965 6.435 6.475 54,844,184 -0.47(-6.77%)
Jan 31, 2014 6.808 7.075 6.798 6.945 32,099,176 -0.13(-1.86%)
Jan 30, 2014 7.025 7.137 6.959 7.076 20,710,490 +0.23(+3.39%)
Jan 29, 2014 6.881 6.993 6.798 6.845 38,306,704 -0.21(-2.99%)
Jan 28, 2014 6.959 7.084 6.946 7.055 24,449,980 +0.12(+1.76%)
Jan 27, 2014 7.063 7.111 6.828 6.933 42,719,920 -0.10(-1.42%)
Jan 24, 2014 7.374 7.382 7.034 7.034 45,160,628 -0.49(-6.56%)
Jan 23, 2014 7.596 7.598 7.402 7.527 30,035,832 -0.18(-2.40%)
Jan 22, 2014 7.739 7.741 7.660 7.712 12,560,554 +0.02(+0.22%)
Jan 21, 2014 7.760 7.769 7.555 7.695 22,783,256 +0.07(+0.88%)
Jan 17, 2014 7.692 7.628 7.628 7.628 37,012,180 -0.10(-1.30%)
Jan 16, 2014 7.714 7.737 7.656 7.728 13,955,543 -0.03(-0.42%)
Jan 15, 2014 7.634 7.794 7.680 7.760 24,852,938 +0.13(+1.66%)
Jan 14, 2014 7.471 7.648 7.428 7.634 33,089,052 +0.23(+3.12%)
Jan 13, 2014 7.645 7.708 7.352 7.403 36,242,380 -0.30(-3.89%)
Jan 10, 2014 7.684 7.713 7.564 7.702 24,020,066 +0.07(+0.86%)
Jan 09, 2014 7.699 7.704 7.539 7.637 21,494,924 +0.01(+0.07%)
Jan 08, 2014 7.620 7.667 7.551 7.631 29,094,914 +0.01(+0.11%)
Jan 07, 2014 7.575 7.661 7.560 7.623 29,208,816 +0.13(+1.74%)
Jan 06, 2014 7.625 7.634 7.454 7.493 25,865,896 -0.05(-0.66%)
Jan 03, 2014 7.593 7.640 7.521 7.543 34,987,940 -0.01(-0.17%)
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.