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 )

85.09 -0.48 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2015 9.359 9.505 9.201 9.294 20,278,044 -0.24(-2.54%)
Aug 28, 2015 9.419 9.607 9.333 9.536 38,002,696 +0.00(+0.02%)
Aug 27, 2015 9.224 9.547 8.972 9.534 50,056,416 +0.66(+7.47%)
Aug 26, 2015 8.556 8.905 8.091 8.871 47,544,900 +0.94(+11.79%)
Aug 25, 2015 9.100 9.100 7.922 7.935 41,122,136 -0.39(-4.68%)
Aug 24, 2015 7.914 9.156 6.987 8.325 52,405,792 -1.08(-11.52%)
Aug 21, 2015 10.04 10.22 9.398 9.409 51,341,084 -0.97(-9.37%)
Aug 20, 2015 10.79 10.89 10.37 10.38 35,116,708 -0.70(-6.32%)
Aug 19, 2015 11.20 11.35 10.93 11.08 38,870,968 -0.26(-2.32%)
Aug 18, 2015 11.39 11.46 11.30 11.35 11,369,097 -0.10(-0.87%)
Aug 17, 2015 11.14 11.44 11.05 11.44 15,883,770 +0.19(+1.69%)
Aug 14, 2015 11.10 11.27 11.07 11.25 11,162,631 +0.12(+1.05%)
Aug 13, 2015 11.16 11.28 11.04 11.14 20,232,518 -0.03(-0.29%)
Aug 12, 2015 10.89 11.22 10.61 11.17 31,288,698 +0.03(+0.28%)
Aug 11, 2015 11.19 11.27 10.99 11.14 23,655,668 -0.31(-2.68%)
Aug 10, 2015 11.25 11.47 11.25 11.45 13,665,709 +0.41(+3.74%)
Aug 07, 2015 11.08 11.10 10.87 11.03 19,480,482 -0.10(-0.86%)
Aug 06, 2015 11.41 11.44 10.99 11.13 15,060,099 -0.25(-2.18%)
Aug 05, 2015 11.45 11.58 11.33 11.38 12,197,377 +0.11(+0.98%)
Aug 04, 2015 11.32 11.41 11.18 11.27 9,163,290 -0.06(-0.55%)
Aug 03, 2015 11.44 11.46 11.15 11.33 12,742,726 -0.13(-1.09%)
Jul 31, 2015 11.61 11.61 11.40 11.45 11,053,607 -0.05(-0.41%)
Jul 30, 2015 11.41 11.54 11.28 11.50 12,193,931 +0.00(+0.01%)
Jul 29, 2015 11.29 11.54 11.27 11.50 15,302,120 +0.23(+2.06%)
Jul 28, 2015 11.04 11.30 10.87 11.27 17,805,740 +0.40(+3.65%)
Jul 27, 2015 10.90 10.99 10.79 10.87 18,470,588 -0.20(-1.79%)
Jul 24, 2015 11.43 11.45 11.00 11.07 20,014,094 -0.35(-3.03%)
Jul 23, 2015 11.65 11.66 11.35 11.42 11,483,383 -0.19(-1.65%)
Jul 22, 2015 11.54 11.68 11.54 11.61 9,563,856 -0.07(-0.60%)
Jul 21, 2015 11.79 11.85 11.62 11.68 12,571,786 -0.15(-1.26%)
Jul 20, 2015 11.86 11.92 11.76 11.83 12,577,479 +0.02(+0.21%)
Jul 17, 2015 11.78 11.82 11.70 11.80 10,342,339 +0.04(+0.32%)
Jul 16, 2015 11.71 11.78 11.66 11.77 16,299,292 +0.26(+2.27%)
Jul 15, 2015 11.53 11.61 11.41 11.50 12,325,395 -2.71(-19.09%)
Jul 14, 2015 14.26 14.29 14.11 14.22 1,284,454 +2.85(+25.09%)
Jul 13, 2015 11.25 11.39 11.24 11.37 16,787,840 +0.36(+3.26%)
Jul 10, 2015 10.97 11.08 10.85 11.01 21,533,700 +0.40(+3.80%)
Jul 09, 2015 10.94 10.98 10.60 10.60 20,713,200 +0.05(+0.49%)
Jul 08, 2015 10.86 10.91 10.51 10.55 32,096,292 -0.55(-4.95%)
Jul 07, 2015 10.95 11.13 10.50 11.10 31,530,386 +0.20(+1.79%)
Jul 06, 2015 10.75 11.05 10.71 10.91 17,824,960 -0.09(-0.81%)
Jul 02, 2015 11.12 10.99 10.99 10.99 13,993,933 -0.03(-0.31%)
Jul 01, 2015 11.08 11.11 10.89 11.03 24,208,920 +0.24(+2.23%)
Jun 30, 2015 10.99 11.00 10.69 10.79 50,867,076 +0.07(+0.70%)
Jun 29, 2015 11.14 11.27 10.70 10.71 32,893,492 -0.71(-6.24%)
Jun 26, 2015 11.51 11.55 11.32 11.43 10,145,494 +0.00(+0.01%)
Jun 25, 2015 11.65 11.66 11.42 11.43 9,182,308 -0.11(-0.99%)
Jun 24, 2015 11.75 11.82 11.54 11.54 10,099,795 -0.26(-2.22%)
Jun 23, 2015 11.81 11.86 11.72 11.80 7,758,462 +0.03(+0.22%)
Jun 22, 2015 11.78 11.89 11.74 11.77 12,816,152 +0.24(+2.04%)
Jun 19, 2015 11.71 11.72 11.54 11.54 11,173,088 -0.20(-1.73%)
Jun 18, 2015 11.50 11.85 11.50 11.74 15,258,865 +0.34(+2.95%)
Jun 17, 2015 11.41 11.52 11.20 11.41 16,528,523 +0.06(+0.49%)
Jun 16, 2015 11.13 11.36 11.10 11.35 10,241,999 +0.20(+1.76%)
Jun 15, 2015 11.09 11.22 10.95 11.15 19,795,436 -0.15(-1.32%)
Jun 12, 2015 11.41 11.44 11.26 11.30 15,475,061 -0.27(-2.36%)
Jun 11, 2015 11.56 11.65 11.51 11.58 11,338,157 +0.10(+0.91%)
Jun 10, 2015 11.22 11.54 11.21 11.47 19,348,212 +0.41(+3.69%)
Jun 09, 2015 11.08 11.17 10.95 11.06 12,552,515 -0.02(-0.16%)
Jun 08, 2015 11.26 11.29 11.06 11.08 12,730,952 -0.21(-1.87%)
Jun 05, 2015 11.32 11.42 11.16 11.29 14,117,187 -0.07(-0.64%)
Jun 04, 2015 11.50 11.62 11.28 11.37 19,375,994 -0.27(-2.32%)
Jun 03, 2015 11.65 11.77 11.55 11.64 15,528,853 +0.09(+0.77%)
Jun 02, 2015 11.49 11.69 11.37 11.55 11,861,380 -0.03(-0.28%)
Jun 01, 2015 11.64 11.71 11.43 11.58 12,007,117 +0.07(+0.65%)
May 29, 2015 11.72 11.73 11.46 11.51 13,863,201 -0.23(-1.97%)
May 28, 2015 11.71 11.76 11.60 11.74 8,695,749 -0.03(-0.26%)
May 27, 2015 11.54 11.82 11.48 11.77 9,315,484 +0.31(+2.67%)
May 26, 2015 11.73 11.75 11.37 11.46 15,141,002 -0.37(-3.17%)
May 22, 2015 11.84 11.83 11.83 11.83 8,563,029 -0.08(-0.69%)
May 21, 2015 11.79 11.96 11.76 11.92 7,187,380 +0.10(+0.85%)
May 20, 2015 11.86 11.97 11.76 11.82 11,011,952 -0.02(-0.18%)
May 19, 2015 11.88 11.93 11.79 11.84 16,915,568 -0.02(-0.14%)
May 18, 2015 11.71 11.91 11.70 11.86 8,645,687 +0.11(+0.93%)
May 15, 2015 11.75 11.77 11.65 11.75 9,715,767 +0.03(+0.30%)
May 14, 2015 11.55 11.72 11.50 11.71 14,957,537 +0.36(+3.13%)
May 13, 2015 11.43 11.55 11.31 11.36 14,081,342 +0.01(+0.11%)
May 12, 2015 11.29 11.45 11.13 11.34 20,656,072 -0.11(-0.96%)
May 11, 2015 11.61 11.66 11.44 11.45 13,553,380 -0.16(-1.38%)
May 08, 2015 11.50 11.66 11.49 11.61 18,117,482 +0.43(+3.89%)
May 07, 2015 11.02 11.26 10.97 11.18 17,224,976 +0.13(+1.21%)
May 06, 2015 11.29 11.35 10.84 11.04 26,076,968 -0.13(-1.20%)
May 05, 2015 11.54 11.61 11.16 11.18 24,872,826 -0.41(-3.56%)
May 04, 2015 11.57 11.70 11.55 11.59 10,142,152 +0.11(+0.97%)
May 01, 2015 11.28 11.50 11.26 11.48 15,937,980 +0.36(+3.20%)
Apr 30, 2015 11.36 11.44 10.99 11.12 28,217,560 -0.34(-3.00%)
Apr 29, 2015 11.44 11.59 11.32 11.47 22,241,866 -0.14(-1.22%)
Apr 28, 2015 11.51 11.63 11.28 11.61 18,645,370 +0.11(+0.92%)
Apr 27, 2015 11.77 11.79 11.47 11.50 13,502,407 -0.15(-1.32%)
Apr 24, 2015 11.66 11.71 11.57 11.66 7,784,940 +0.08(+0.72%)
Apr 23, 2015 11.41 11.70 11.39 11.57 14,985,775 +0.09(+0.76%)
Apr 22, 2015 11.39 11.52 11.21 11.49 10,926,039 +0.16(+1.46%)
Apr 21, 2015 11.36 11.53 11.27 11.32 11,152,605 -0.04(-0.34%)
Apr 20, 2015 11.24 11.42 11.22 11.36 14,354,414 +0.30(+2.72%)
Apr 17, 2015 11.22 11.27 10.91 11.06 24,077,996 -0.40(-3.45%)
Apr 16, 2015 11.41 11.55 11.37 11.46 9,581,841 -0.01(-0.09%)
Apr 15, 2015 11.41 11.57 11.40 11.47 12,579,584 +0.15(+1.32%)
Apr 14, 2015 11.22 11.35 11.09 11.32 15,492,282 +0.06(+0.53%)
Apr 13, 2015 11.38 11.50 11.25 11.26 8,002,090 -0.15(-1.30%)
Apr 10, 2015 11.27 11.42 11.24 11.41 10,678,201 +0.18(+1.56%)
Apr 09, 2015 11.05 11.27 10.96 11.23 17,366,116 +0.15(+1.36%)
Apr 08, 2015 11.01 11.16 10.93 11.08 28,620,200 +0.12(+1.06%)
Apr 07, 2015 11.06 11.20 10.96 10.96 14,421,955 -0.09(-0.84%)
Apr 06, 2015 10.67 11.15 10.65 11.06 21,244,658 +0.23(+2.13%)
Apr 02, 2015 10.71 10.83 10.83 10.83 13,475,092 +0.10(+0.90%)
Apr 01, 2015 10.83 10.83 10.54 10.73 20,936,406 -0.11(-1.05%)
Mar 31, 2015 10.97 11.11 10.83 10.84 19,884,346 -0.29(-2.60%)
Mar 30, 2015 10.94 11.19 10.94 11.13 20,351,686 +0.40(+3.69%)
Mar 27, 2015 10.65 10.78 10.62 10.73 11,910,310 +0.06(+0.61%)
Mar 26, 2015 10.62 10.84 10.49 10.67 27,456,618 -0.07(-0.66%)
Mar 25, 2015 11.28 11.32 10.74 10.74 20,724,290 -0.51(-4.49%)
Mar 24, 2015 11.42 11.51 11.24 11.25 12,290,092 -0.20(-1.76%)
Mar 23, 2015 11.52 11.63 11.45 11.45 9,371,485 -0.06(-0.54%)
Mar 20, 2015 11.41 11.61 11.39 11.51 18,642,882 +0.30(+2.64%)
Mar 19, 2015 11.30 11.34 11.14 11.21 19,250,326 -0.15(-1.34%)
Mar 18, 2015 10.89 11.50 10.77 11.36 33,058,032 +0.39(+3.52%)
Mar 17, 2015 10.93 11.05 10.83 10.98 16,124,689 -0.11(-0.96%)
Mar 16, 2015 10.78 11.09 10.78 11.09 15,438,760 +0.43(+4.08%)
Mar 13, 2015 10.80 10.83 10.46 10.65 29,521,788 -0.20(-1.84%)
Mar 12, 2015 10.57 10.86 10.57 10.85 17,044,656 +0.40(+3.82%)
Mar 11, 2015 10.57 10.61 10.44 10.45 14,215,207 -0.08(-0.73%)
Mar 10, 2015 10.80 10.82 10.53 10.53 26,261,376 -0.54(-4.89%)
Mar 09, 2015 10.97 11.14 10.95 11.07 13,413,324 +0.14(+1.32%)
Mar 06, 2015 11.23 11.33 10.87 10.93 25,960,078 -0.49(-4.29%)
Mar 05, 2015 11.44 11.47 11.32 11.42 8,358,964 +0.04(+0.35%)
Mar 04, 2015 11.41 11.42 11.22 11.38 15,861,883 -0.15(-1.32%)
Mar 03, 2015 11.58 11.60 11.41 11.53 16,090,764 -0.14(-1.24%)
Mar 02, 2015 11.47 11.68 11.47 11.67 10,510,892 +0.21(+1.87%)
Feb 27, 2015 11.55 11.61 11.45 11.46 7,902,814 -0.11(-0.99%)
Feb 26, 2015 11.60 11.63 11.46 11.57 11,805,348 -0.04(-0.33%)
Feb 25, 2015 11.62 11.72 11.55 11.61 9,844,671 -0.04(-0.33%)
Feb 24, 2015 11.54 11.69 11.48 11.65 12,848,384 +0.10(+0.84%)
Feb 23, 2015 11.50 11.55 11.43 11.55 11,786,268 -0.01(-0.07%)
Feb 20, 2015 11.27 11.57 11.15 11.56 32,962,092 +0.21(+1.82%)
Feb 19, 2015 11.26 11.42 11.23 11.35 12,798,174 -0.02(-0.19%)
Feb 18, 2015 11.30 11.39 11.25 11.38 9,391,759 -0.01(-0.10%)
Feb 17, 2015 11.26 11.41 11.21 11.39 11,142,056 +0.06(+0.52%)
Feb 13, 2015 11.21 11.33 11.33 11.33 29,938,904 +0.14(+1.29%)
Feb 12, 2015 11.02 11.19 10.99 11.18 21,419,352 +0.31(+2.85%)
Feb 11, 2015 10.82 10.95 10.70 10.87 20,466,334 +0.02(+0.16%)
Feb 10, 2015 10.71 10.90 10.55 10.86 16,090,013 +0.34(+3.22%)
Feb 09, 2015 10.54 10.67 10.44 10.52 11,843,101 -0.15(-1.36%)
Feb 06, 2015 10.82 10.93 10.57 10.66 18,340,134 -0.10(-0.88%)
Feb 05, 2015 10.56 10.78 10.55 10.76 16,929,268 +0.32(+3.11%)
Feb 04, 2015 10.41 10.64 10.35 10.43 21,497,370 -0.12(-1.13%)
Feb 03, 2015 10.28 10.56 10.22 10.55 28,312,478 +0.44(+4.37%)
Feb 02, 2015 9.852 10.14 9.528 10.11 28,452,928 +0.36(+3.66%)
Jan 30, 2015 9.922 10.17 9.713 9.753 30,543,480 -0.39(-3.88%)
Jan 29, 2015 9.906 10.19 9.656 10.15 31,043,032 +0.29(+2.97%)
Jan 28, 2015 10.48 10.50 9.839 9.854 25,683,314 -0.42(-4.07%)
Jan 27, 2015 10.31 10.48 10.21 10.27 26,278,300 -0.43(-3.99%)
Jan 26, 2015 10.58 10.71 10.44 10.70 16,296,368 +0.09(+0.83%)
Jan 23, 2015 10.74 10.80 10.59 10.61 20,756,282 -0.19(-1.75%)
Jan 22, 2015 10.48 10.82 10.22 10.80 31,899,988 +0.47(+4.51%)
Jan 21, 2015 10.10 10.42 10.02 10.33 21,374,312 +0.15(+1.47%)
Jan 20, 2015 10.23 10.28 9.902 10.18 20,660,122 +0.08(+0.80%)
Jan 16, 2015 9.705 10.15 9.670 10.10 29,240,126 +0.36(+3.73%)
Jan 15, 2015 10.12 10.18 9.719 9.740 29,078,676 -0.27(-2.73%)
Jan 14, 2015 9.831 10.04 9.662 10.01 39,488,016 -0.18(-1.75%)
Jan 13, 2015 10.51 10.71 9.958 10.19 34,618,996 -0.08(-0.82%)
Jan 12, 2015 10.57 10.59 10.17 10.28 22,720,984 -0.25(-2.41%)
Jan 09, 2015 10.87 10.88 10.42 10.53 32,680,466 -0.26(-2.45%)
Jan 08, 2015 10.51 10.83 10.51 10.80 28,193,420 +0.54(+5.28%)
Jan 07, 2015 10.12 10.31 10.04 10.25 21,747,164 +0.36(+3.69%)
Jan 06, 2015 10.22 10.32 9.739 9.890 35,933,740 -0.28(-2.71%)
Jan 05, 2015 10.55 10.59 10.11 10.17 31,679,280 -0.58(-5.38%)
Jan 02, 2015 10.91 10.98 10.56 10.74 20,139,656 -0.03(-0.27%)
Dec 31, 2014 11.17 10.77 10.77 10.77 17,727,988 -0.33(-3.01%)
Dec 30, 2014 11.19 11.23 11.09 11.11 13,835,006 -0.17(-1.53%)
Dec 29, 2014 11.20 11.32 11.19 11.28 6,936,195 +0.04(+0.36%)
Dec 26, 2014 11.22 11.31 11.21 11.24 10,048,871 +0.10(+0.89%)
Dec 24, 2014 11.18 11.14 11.14 11.14 4,889,291 -0.00(-0.01%)
Dec 23, 2014 11.21 11.21 11.10 11.14 12,937,061 +0.06(+0.55%)
Dec 22, 2014 10.98 11.09 10.93 11.08 12,006,299 +0.13(+1.23%)
Dec 19, 2014 10.93 11.08 10.81 10.95 26,472,310 +0.14(+1.29%)
Dec 18, 2014 10.51 10.81 10.38 10.81 35,014,696 +0.72(+7.13%)
Dec 17, 2014 9.582 10.14 9.558 10.09 32,565,484 +0.58(+6.05%)
Dec 16, 2014 9.599 10.16 9.497 9.512 36,686,508 -0.22(-2.23%)
Dec 15, 2014 10.12 10.19 9.631 9.729 28,518,328 -0.22(-2.24%)
Dec 12, 2014 10.22 10.40 9.945 9.952 21,700,474 -0.50(-4.75%)
Dec 11, 2014 10.41 10.76 10.38 10.45 19,733,138 +0.14(+1.38%)
Dec 10, 2014 10.73 10.74 10.27 10.31 23,128,008 -0.51(-4.73%)
Dec 09, 2014 10.49 10.84 10.42 10.82 24,327,902 -0.03(-0.30%)
Dec 08, 2014 10.99 11.09 10.74 10.85 16,127,520 -0.22(-1.94%)
Dec 05, 2014 11.05 11.11 11.00 11.07 12,037,786 +0.05(+0.44%)
Dec 04, 2014 11.00 11.11 10.86 11.02 14,091,522 -0.04(-0.39%)
Dec 03, 2014 10.95 11.09 10.93 11.06 12,316,471 +0.14(+1.28%)
Dec 02, 2014 10.72 10.96 10.72 10.92 14,894,611 +0.19(+1.78%)
Dec 01, 2014 10.82 10.84 10.66 10.73 18,239,972 -0.22(-2.04%)
Nov 28, 2014 11.00 11.05 10.91 10.95 10,868,394 -0.07(-0.66%)
Nov 26, 2014 10.96 11.02 11.02 11.02 8,701,510 +0.07(+0.67%)
Nov 25, 2014 11.00 11.04 10.89 10.95 14,966,166 -0.01(-0.09%)
Nov 24, 2014 10.95 10.98 10.91 10.96 8,837,061 +0.08(+0.78%)
Nov 21, 2014 11.02 11.03 10.76 10.88 21,149,740 +0.18(+1.69%)
Nov 20, 2014 10.49 10.72 10.48 10.70 11,309,353 +0.06(+0.52%)
Nov 19, 2014 10.65 10.69 10.50 10.64 15,983,931 -0.05(-0.51%)
Nov 18, 2014 10.52 10.75 10.52 10.70 12,083,835 +0.18(+1.71%)
Nov 17, 2014 10.43 10.54 10.40 10.52 11,500,961 +0.02(+0.19%)
Nov 14, 2014 10.47 10.53 10.42 10.50 9,594,765 +0.01(+0.11%)
Nov 13, 2014 10.48 10.59 10.34 10.48 15,336,900 +0.03(+0.30%)
Nov 12, 2014 10.36 10.49 10.35 10.45 11,166,010 -0.03(-0.29%)
Nov 11, 2014 10.47 10.51 10.41 10.48 6,853,057 +0.03(+0.30%)
Nov 10, 2014 10.37 10.47 10.33 10.45 10,884,113 +0.09(+0.84%)
Nov 07, 2014 10.33 10.40 10.25 10.37 13,679,268 +0.03(+0.27%)
Nov 06, 2014 10.22 10.35 10.10 10.34 17,706,372 +0.13(+1.26%)
Nov 05, 2014 10.24 10.25 10.08 10.21 16,599,204 +0.18(+1.81%)
Nov 04, 2014 10.04 10.10 9.871 10.03 18,820,470 -0.10(-0.96%)
Nov 03, 2014 10.14 10.23 10.06 10.13 15,298,126 +0.02(+0.16%)
Oct 31, 2014 10.13 10.13 9.982 10.11 22,244,698 +0.32(+3.30%)
Oct 30, 2014 9.509 9.858 9.494 9.787 31,399,648 +0.19(+1.94%)
Oct 29, 2014 9.654 9.674 9.399 9.601 24,051,286 -0.03(-0.26%)
Oct 28, 2014 9.412 9.638 9.399 9.626 17,953,582 +0.31(+3.33%)
Oct 27, 2014 9.257 9.348 9.348 9.316 20,880,288 -0.03(-0.35%)
Oct 24, 2014 9.186 9.362 9.088 9.348 16,010,359 +0.19(+2.11%)
Oct 23, 2014 9.106 9.314 9.068 9.155 23,381,950 +0.31(+3.51%)
Oct 22, 2014 9.087 9.147 8.830 8.844 25,476,602 -0.19(-2.09%)
Oct 21, 2014 8.713 9.048 8.685 9.033 32,886,438 +0.50(+5.91%)
Oct 20, 2014 8.241 8.543 8.229 8.529 19,221,498 +0.23(+2.83%)
Oct 17, 2014 8.281 8.451 8.177 8.294 39,890,460 +0.30(+3.76%)
Oct 16, 2014 7.589 8.168 7.567 7.994 57,596,904 -0.00(-0.06%)
Oct 15, 2014 7.862 8.082 7.432 7.999 64,972,028 -0.20(-2.44%)
Oct 14, 2014 8.286 8.466 8.104 8.199 37,693,932 +0.04(+0.52%)
Oct 13, 2014 8.559 8.662 8.140 8.156 32,278,440 -0.42(-4.93%)
Oct 10, 2014 8.879 9.009 8.576 8.580 42,380,096 -0.30(-3.40%)
Oct 09, 2014 9.401 9.440 8.866 8.882 36,963,236 -0.57(-6.07%)
Oct 08, 2014 8.990 9.485 8.851 9.455 35,192,308 +0.47(+5.25%)
Oct 07, 2014 9.271 9.332 8.979 8.983 25,467,100 -0.43(-4.57%)
Oct 06, 2014 9.564 9.605 9.315 9.413 23,280,792 -0.03(-0.37%)
Oct 03, 2014 9.332 9.506 9.248 9.448 25,975,478 +0.30(+3.31%)
Oct 02, 2014 9.125 9.243 8.866 9.145 26,954,714 -0.01(-0.06%)
Oct 01, 2014 9.482 9.492 9.082 9.151 36,530,980 -0.38(-4.02%)
Sep 30, 2014 9.632 9.719 9.477 9.534 15,866,746 -0.08(-0.82%)
Sep 29, 2014 9.413 9.660 9.390 9.613 13,992,419 -0.06(-0.62%)
Sep 26, 2014 9.484 9.734 9.453 9.673 15,200,266 +0.23(+2.44%)
Sep 25, 2014 9.839 9.841 9.433 9.442 21,610,456 -0.48(-4.85%)
Sep 24, 2014 9.700 9.937 9.624 9.924 14,716,433 +0.22(+2.31%)
Sep 23, 2014 9.760 9.885 9.689 9.700 13,851,563 -0.17(-1.70%)
Sep 22, 2014 10.05 10.05 9.810 9.867 13,826,932 -0.25(-2.44%)
Sep 19, 2014 10.23 10.26 10.04 10.11 12,084,205 -0.02(-0.16%)
Sep 18, 2014 10.06 10.14 10.03 10.13 8,295,336 +0.16(+1.56%)
Sep 17, 2014 9.983 10.11 9.830 9.975 20,803,156 +0.04(+0.37%)
Sep 16, 2014 9.663 9.984 9.651 9.938 11,473,548 +0.22(+2.27%)
Sep 15, 2014 9.743 9.765 9.629 9.717 9,645,652 -0.02(-0.24%)
Sep 12, 2014 9.886 9.887 9.657 9.741 15,158,845 -0.17(-1.70%)
Sep 11, 2014 9.763 9.919 9.741 9.909 8,807,998 +0.02(+0.23%)
Sep 10, 2014 9.788 9.899 9.689 9.887 14,720,347 +0.11(+1.13%)
Sep 09, 2014 9.931 9.953 9.714 9.776 11,904,451 -0.19(-1.88%)
Sep 08, 2014 10.01 10.05 9.874 9.964 11,536,806 -0.08(-0.77%)
Sep 05, 2014 9.897 10.05 9.789 10.04 10,878,130 +0.14(+1.42%)
Sep 04, 2014 9.996 10.11 9.826 9.901 16,582,131 -0.06(-0.56%)
Sep 03, 2014 10.08 10.09 9.911 9.957 8,464,775 -0.01(-0.06%)
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.