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 )

71.44 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 11.30 11.37 10.93 11.06 28,383,930 -0.34(-3.00%)
Apr 29, 2015 11.38 11.52 11.25 11.40 22,373,004 -0.14(-1.22%)
Apr 28, 2015 11.44 11.56 11.21 11.54 18,755,302 +0.11(+0.92%)
Apr 27, 2015 11.70 11.72 11.40 11.44 13,582,017 -0.15(-1.32%)
Apr 24, 2015 11.59 11.64 11.50 11.59 7,830,840 +0.08(+0.72%)
Apr 23, 2015 11.34 11.63 11.33 11.51 15,074,130 +0.09(+0.76%)
Apr 22, 2015 11.32 11.46 11.14 11.42 10,990,458 +0.16(+1.46%)
Apr 21, 2015 11.29 11.46 11.20 11.26 11,218,361 -0.04(-0.34%)
Apr 20, 2015 11.18 11.36 11.16 11.29 14,439,047 +0.30(+2.72%)
Apr 17, 2015 11.16 11.20 10.85 10.99 24,219,960 -0.39(-3.45%)
Apr 16, 2015 11.34 11.49 11.30 11.39 9,638,335 -0.01(-0.09%)
Apr 15, 2015 11.35 11.50 11.33 11.40 12,653,753 +0.15(+1.32%)
Apr 14, 2015 11.15 11.29 11.03 11.25 15,583,624 +0.06(+0.53%)
Apr 13, 2015 11.31 11.44 11.18 11.19 8,049,270 -0.15(-1.30%)
Apr 10, 2015 11.21 11.35 11.17 11.34 10,741,160 +0.17(+1.56%)
Apr 09, 2015 10.98 11.20 10.89 11.16 17,468,506 +0.15(+1.36%)
Apr 08, 2015 10.95 11.09 10.87 11.01 28,788,944 +0.12(+1.06%)
Apr 07, 2015 11.00 11.14 10.90 10.90 14,506,987 -0.09(-0.84%)
Apr 06, 2015 10.61 11.09 10.58 10.99 21,369,916 +0.23(+2.13%)
Apr 02, 2015 10.65 10.76 10.76 10.76 13,554,541 +0.10(+0.90%)
Apr 01, 2015 10.77 10.77 10.48 10.67 21,059,846 -0.11(-1.05%)
Mar 31, 2015 10.90 11.04 10.77 10.78 20,001,584 -0.29(-2.60%)
Mar 30, 2015 10.88 11.12 10.88 11.07 20,471,678 +0.39(+3.69%)
Mar 27, 2015 10.58 10.71 10.55 10.67 11,980,533 +0.06(+0.61%)
Mar 26, 2015 10.56 10.78 10.43 10.61 27,618,500 -0.07(-0.66%)
Mar 25, 2015 11.22 11.26 10.68 10.68 20,846,480 -0.50(-4.49%)
Mar 24, 2015 11.35 11.44 11.17 11.18 12,362,554 -0.20(-1.76%)
Mar 23, 2015 11.45 11.56 11.38 11.38 9,426,739 -0.06(-0.54%)
Mar 20, 2015 11.34 11.54 11.32 11.44 18,752,800 +0.29(+2.64%)
Mar 19, 2015 11.23 11.28 11.08 11.15 19,363,826 -0.15(-1.34%)
Mar 18, 2015 10.82 11.43 10.70 11.30 33,252,940 +0.38(+3.51%)
Mar 17, 2015 10.87 10.98 10.76 10.91 16,219,760 -0.11(-0.96%)
Mar 16, 2015 10.72 11.03 10.72 11.02 15,529,787 +0.43(+4.08%)
Mar 13, 2015 10.74 10.76 10.39 10.59 29,695,848 -0.20(-1.84%)
Mar 12, 2015 10.51 10.80 10.51 10.79 17,145,150 +0.40(+3.82%)
Mar 11, 2015 10.51 10.55 10.38 10.39 14,299,019 -0.08(-0.73%)
Mar 10, 2015 10.74 10.76 10.47 10.47 26,416,212 -0.54(-4.89%)
Mar 09, 2015 10.90 11.07 10.89 11.00 13,492,408 +0.14(+1.32%)
Mar 06, 2015 11.17 11.26 10.81 10.86 26,113,138 -0.49(-4.29%)
Mar 05, 2015 11.38 11.40 11.25 11.35 8,408,248 +0.04(+0.35%)
Mar 04, 2015 11.34 11.36 11.16 11.31 15,955,405 -0.15(-1.32%)
Mar 03, 2015 11.52 11.54 11.35 11.46 16,185,635 -0.14(-1.24%)
Mar 02, 2015 11.41 11.61 11.41 11.60 10,572,864 +0.21(+1.87%)
Feb 27, 2015 11.49 11.54 11.38 11.39 7,949,409 -0.11(-0.99%)
Feb 26, 2015 11.53 11.56 11.39 11.50 11,874,952 -0.04(-0.33%)
Feb 25, 2015 11.56 11.65 11.48 11.54 9,902,715 -0.04(-0.33%)
Feb 24, 2015 11.47 11.62 11.41 11.58 12,924,138 +0.10(+0.84%)
Feb 23, 2015 11.43 11.48 11.36 11.48 11,855,760 -0.01(-0.07%)
Feb 20, 2015 11.20 11.50 11.08 11.49 33,156,436 +0.21(+1.82%)
Feb 19, 2015 11.19 11.36 11.16 11.29 12,873,632 -0.02(-0.19%)
Feb 18, 2015 11.23 11.32 11.18 11.31 9,447,132 -0.01(-0.10%)
Feb 17, 2015 11.20 11.34 11.15 11.32 11,207,749 +0.06(+0.52%)
Feb 13, 2015 11.14 11.26 11.26 11.26 30,115,424 +0.14(+1.29%)
Feb 12, 2015 10.95 11.12 10.92 11.12 21,545,640 +0.31(+2.85%)
Feb 11, 2015 10.75 10.89 10.63 10.81 20,587,004 +0.02(+0.16%)
Feb 10, 2015 10.65 10.83 10.49 10.79 16,184,880 +0.34(+3.22%)
Feb 09, 2015 10.48 10.61 10.38 10.45 11,912,927 -0.14(-1.36%)
Feb 06, 2015 10.76 10.86 10.50 10.60 18,448,266 -0.09(-0.88%)
Feb 05, 2015 10.50 10.72 10.48 10.69 17,029,082 +0.32(+3.12%)
Feb 04, 2015 10.35 10.58 10.29 10.37 21,624,118 -0.12(-1.13%)
Feb 03, 2015 10.22 10.50 10.16 10.49 28,479,406 +0.44(+4.37%)
Feb 02, 2015 9.794 10.08 9.472 10.05 28,620,684 +0.35(+3.66%)
Jan 30, 2015 9.864 10.11 9.656 9.696 30,723,564 -0.39(-3.88%)
Jan 29, 2015 9.848 10.13 9.599 10.09 31,226,062 +0.29(+2.97%)
Jan 28, 2015 10.42 10.44 9.781 9.796 25,834,742 -0.42(-4.07%)
Jan 27, 2015 10.25 10.42 10.15 10.21 26,433,236 -0.42(-3.99%)
Jan 26, 2015 10.52 10.65 10.38 10.64 16,392,451 +0.09(+0.83%)
Jan 23, 2015 10.68 10.73 10.53 10.55 20,878,662 -0.19(-1.75%)
Jan 22, 2015 10.42 10.76 10.16 10.74 32,088,070 +0.46(+4.51%)
Jan 21, 2015 10.04 10.36 9.958 10.27 21,500,334 +0.15(+1.47%)
Jan 20, 2015 10.17 10.22 9.844 10.12 20,781,934 +0.08(+0.80%)
Jan 16, 2015 9.648 10.09 9.613 10.04 29,412,524 +0.36(+3.73%)
Jan 15, 2015 10.06 10.12 9.662 9.683 29,250,122 -0.27(-2.73%)
Jan 14, 2015 9.773 9.985 9.605 9.955 39,720,836 -0.18(-1.75%)
Jan 13, 2015 10.45 10.65 9.900 10.13 34,823,112 -0.08(-0.82%)
Jan 12, 2015 10.51 10.52 10.11 10.22 22,854,948 -0.25(-2.41%)
Jan 09, 2015 10.81 10.81 10.36 10.47 32,873,148 -0.26(-2.45%)
Jan 08, 2015 10.45 10.77 10.44 10.73 28,359,648 +0.54(+5.28%)
Jan 07, 2015 10.06 10.25 9.977 10.19 21,875,384 +0.36(+3.69%)
Jan 06, 2015 10.16 10.26 9.682 9.832 36,145,604 -0.27(-2.71%)
Jan 05, 2015 10.49 10.52 10.05 10.11 31,866,060 -0.58(-5.38%)
Jan 02, 2015 10.84 10.92 10.49 10.68 20,258,398 -0.03(-0.27%)
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%)
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.