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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2016 11.34 11.38 11.25 11.27 9,862,043 -0.01(-0.07%)
Oct 28, 2016 11.37 11.50 11.15 11.27 22,845,366 -0.11(-0.97%)
Oct 27, 2016 11.61 11.61 11.37 11.38 14,271,501 -0.10(-0.85%)
Oct 26, 2016 11.39 11.58 11.34 11.48 13,119,272 -0.07(-0.63%)
Oct 25, 2016 11.63 11.67 11.51 11.55 14,664,401 -0.10(-0.85%)
Oct 24, 2016 11.67 11.73 11.60 11.65 10,593,619 +0.15(+1.27%)
Oct 21, 2016 11.35 11.53 11.32 11.51 10,482,900 +0.01(+0.06%)
Oct 20, 2016 11.50 11.61 11.38 11.50 14,078,281 -0.06(-0.55%)
Oct 19, 2016 11.52 11.62 11.46 11.56 9,540,794 +0.10(+0.83%)
Oct 18, 2016 11.56 11.57 11.41 11.47 10,682,123 +0.19(+1.71%)
Oct 17, 2016 11.38 11.43 11.23 11.28 13,853,531 -0.11(-0.97%)
Oct 14, 2016 11.56 11.64 11.37 11.39 21,145,208 +0.01(+0.10%)
Oct 13, 2016 11.24 11.46 11.08 11.37 18,697,992 -0.12(-1.02%)
Oct 12, 2016 11.47 11.58 11.37 11.49 15,229,806 +0.04(+0.37%)
Oct 11, 2016 11.80 11.82 11.30 11.45 27,847,818 -0.43(-3.64%)
Oct 10, 2016 11.89 11.98 11.86 11.88 9,885,411 +0.18(+1.51%)
Oct 07, 2016 11.88 11.91 11.57 11.71 18,077,536 -0.13(-1.08%)
Oct 06, 2016 11.76 11.87 11.66 11.83 8,779,232 +0.02(+0.17%)
Oct 05, 2016 11.77 11.89 11.76 11.81 13,951,474 +0.15(+1.32%)
Oct 04, 2016 11.86 11.90 11.54 11.66 19,048,420 -0.16(-1.38%)
Oct 03, 2016 11.84 11.88 11.72 11.82 14,228,233 -0.11(-0.95%)
Sep 30, 2016 11.82 12.05 11.77 11.94 12,912,869 +0.27(+2.35%)
Sep 29, 2016 11.95 12.02 11.56 11.66 19,110,274 -0.32(-2.70%)
Sep 28, 2016 11.85 12.02 11.67 11.99 11,123,849 +0.17(+1.44%)
Sep 27, 2016 11.57 11.83 11.49 11.82 10,909,099 +0.22(+1.89%)
Sep 26, 2016 11.73 11.76 11.56 11.60 17,978,224 -0.29(-2.47%)
Sep 23, 2016 12.01 12.04 11.87 11.89 9,124,472 -0.19(-1.56%)
Sep 22, 2016 12.06 12.14 12.01 12.08 19,132,426 +0.21(+1.80%)
Sep 21, 2016 11.61 11.90 11.48 11.87 21,674,766 +0.38(+3.32%)
Sep 20, 2016 11.64 11.67 11.47 11.48 10,538,827 +0.01(+0.13%)
Sep 19, 2016 11.59 11.72 11.42 11.47 12,546,527 -0.00(-0.03%)
Sep 16, 2016 11.49 11.52 11.34 11.47 16,496,069 -0.13(-1.13%)
Sep 15, 2016 11.24 11.68 11.21 11.60 18,474,566 +0.34(+3.04%)
Sep 14, 2016 11.29 11.52 11.17 11.26 21,143,624 -0.02(-0.14%)
Sep 13, 2016 11.55 11.60 11.17 11.28 30,352,982 -0.51(-4.33%)
Sep 12, 2016 11.17 11.87 11.15 11.79 27,144,802 +0.47(+4.17%)
Sep 09, 2016 11.94 11.94 11.31 11.32 32,146,546 -0.87(-7.13%)
Sep 08, 2016 12.21 12.26 12.13 12.19 12,354,461 -0.09(-0.75%)
Sep 07, 2016 12.25 12.31 12.16 12.28 15,146,801 -0.00(-0.03%)
Sep 06, 2016 12.22 12.29 12.08 12.28 16,412,447 +0.12(+0.96%)
Sep 02, 2016 12.17 12.17 12.17 12.17 15,486,089 +0.15(+1.28%)
Sep 01, 2016 12.01 12.06 11.78 12.01 13,689,181 +0.01(+0.08%)
Aug 31, 2016 12.05 12.07 11.86 12.00 16,579,765 -0.10(-0.84%)
Aug 30, 2016 12.15 12.21 12.00 12.10 13,825,198 -0.06(-0.53%)
Aug 29, 2016 12.02 12.22 12.02 12.17 8,054,969 +0.17(+1.43%)
Aug 26, 2016 12.10 12.30 11.82 12.00 22,728,302 -0.06(-0.47%)
Aug 25, 2016 12.01 12.15 11.98 12.05 16,202,328 -0.05(-0.41%)
Aug 24, 2016 12.25 12.27 12.01 12.10 16,624,183 -0.17(-1.41%)
Aug 23, 2016 12.33 12.39 12.27 12.28 11,317,062 +0.07(+0.57%)
Aug 22, 2016 12.17 12.25 12.09 12.21 10,213,137 -0.00(-0.03%)
Aug 19, 2016 12.17 12.25 12.08 12.21 9,007,173 -0.06(-0.46%)
Aug 18, 2016 12.18 12.27 12.16 12.27 8,614,027 +0.09(+0.71%)
Aug 17, 2016 12.12 12.21 11.96 12.18 16,398,750 +0.06(+0.53%)
Aug 16, 2016 12.22 12.23 12.12 12.12 10,117,200 -0.20(-1.64%)
Aug 15, 2016 12.27 12.38 12.27 12.32 9,661,817 +0.11(+0.93%)
Aug 12, 2016 12.17 12.25 12.13 12.21 8,928,610 -0.04(-0.29%)
Aug 11, 2016 12.18 12.29 12.12 12.24 10,563,538 +0.17(+1.44%)
Aug 10, 2016 12.18 12.19 12.00 12.07 9,029,749 -0.09(-0.72%)
Aug 09, 2016 12.16 12.26 12.10 12.16 9,495,233 +0.01(+0.11%)
Aug 08, 2016 12.20 12.22 12.09 12.14 7,066,689 -0.02(-0.20%)
Aug 05, 2016 12.00 12.17 11.98 12.17 10,685,463 +0.29(+2.44%)
Aug 04, 2016 11.86 11.93 11.78 11.88 8,125,060 +0.04(+0.36%)
Aug 03, 2016 11.71 11.84 11.66 11.83 14,590,118 +0.11(+0.90%)
Aug 02, 2016 11.91 11.94 11.57 11.73 21,353,866 -0.23(-1.92%)
Aug 01, 2016 12.01 12.08 11.88 11.96 12,796,258 -0.03(-0.24%)
Jul 29, 2016 11.89 12.06 11.83 11.99 11,422,957 +0.04(+0.37%)
Jul 28, 2016 11.86 11.99 11.77 11.94 10,818,495 +0.04(+0.33%)
Jul 27, 2016 12.01 12.02 11.75 11.91 13,474,810 -0.03(-0.24%)
Jul 26, 2016 11.90 12.00 11.78 11.94 10,881,274 +0.00(+0.04%)
Jul 25, 2016 11.98 11.99 11.81 11.93 12,418,716 -0.09(-0.76%)
Jul 22, 2016 11.89 12.03 11.83 12.02 10,056,314 +0.16(+1.35%)
Jul 21, 2016 11.97 12.02 11.77 11.86 11,831,122 -0.14(-1.16%)
Jul 20, 2016 11.94 12.04 11.86 12.00 8,647,012 +0.15(+1.29%)
Jul 19, 2016 11.80 11.86 11.76 11.85 11,899,504 -0.04(-0.35%)
Jul 18, 2016 11.82 11.92 11.77 11.89 7,823,143 +0.10(+0.81%)
Jul 15, 2016 11.94 11.95 11.71 11.79 12,712,833 -0.04(-0.30%)
Jul 14, 2016 11.89 11.93 11.77 11.83 16,861,672 +0.18(+1.54%)
Jul 13, 2016 11.73 11.74 11.55 11.65 13,194,834 +0.00(+0.01%)
Jul 12, 2016 11.59 11.71 11.54 11.65 14,017,505 +0.25(+2.19%)
Jul 11, 2016 11.37 11.51 11.33 11.40 16,231,888 +0.12(+1.08%)
Jul 08, 2016 11.04 11.33 10.80 11.28 19,043,150 +0.48(+4.43%)
Jul 07, 2016 10.86 10.98 10.67 10.80 18,753,302 -0.02(-0.21%)
Jul 06, 2016 10.54 10.85 10.43 10.82 19,047,008 +0.18(+1.68%)
Jul 05, 2016 10.72 10.74 10.53 10.64 16,122,185 -0.22(-2.03%)
Jul 01, 2016 10.78 10.86 10.86 10.86 16,476,991 +0.08(+0.71%)
Jun 30, 2016 10.45 10.81 10.36 10.79 26,890,412 +0.40(+3.89%)
Jun 29, 2016 10.11 10.41 10.10 10.38 23,118,216 +0.52(+5.24%)
Jun 28, 2016 9.642 9.875 9.584 9.867 25,025,856 +0.51(+5.42%)
Jun 27, 2016 9.665 9.665 9.238 9.360 26,566,956 -0.54(-5.44%)
Jun 24, 2016 9.951 10.48 9.827 9.898 36,756,968 -1.20(-10.83%)
Jun 23, 2016 10.93 11.10 10.86 11.10 13,857,245 +0.42(+3.96%)
Jun 22, 2016 10.74 10.90 10.66 10.68 11,285,175 -0.06(-0.55%)
Jun 21, 2016 10.72 10.81 10.64 10.74 8,672,082 +0.09(+0.84%)
Jun 20, 2016 10.80 10.91 10.63 10.65 15,166,122 +0.20(+1.92%)
Jun 17, 2016 10.55 10.55 10.33 10.45 17,377,314 -0.12(-1.13%)
Jun 16, 2016 10.31 10.59 10.14 10.57 19,171,454 +0.10(+0.91%)
Jun 15, 2016 10.59 10.69 10.44 10.47 20,385,744 -0.06(-0.54%)
Jun 14, 2016 10.52 10.62 10.35 10.53 21,904,724 -0.06(-0.55%)
Jun 13, 2016 10.71 10.88 10.57 10.59 14,664,159 -0.24(-2.23%)
Jun 10, 2016 10.89 10.95 10.73 10.83 16,497,862 -0.32(-2.88%)
Jun 09, 2016 11.06 11.17 11.01 11.15 8,927,512 -0.04(-0.38%)
Jun 08, 2016 11.11 11.22 11.09 11.19 7,077,870 +0.11(+0.99%)
Jun 07, 2016 11.07 11.19 11.06 11.08 7,780,275 +0.04(+0.37%)
Jun 06, 2016 10.94 11.10 10.91 11.04 9,917,384 +0.16(+1.47%)
Jun 03, 2016 10.86 10.94 10.66 10.88 16,382,765 -0.10(-0.87%)
Jun 02, 2016 10.80 10.97 10.71 10.97 6,874,530 +0.11(+0.97%)
Jun 01, 2016 10.69 10.90 10.66 10.87 7,328,295 +0.06(+0.55%)
May 31, 2016 10.92 10.94 10.70 10.81 10,039,906 -0.05(-0.48%)
May 27, 2016 10.76 10.86 10.86 10.86 6,568,753 +0.13(+1.22%)
May 26, 2016 10.75 10.79 10.68 10.73 6,931,649 +0.01(+0.11%)
May 25, 2016 10.63 10.80 10.62 10.72 12,808,914 +0.21(+2.00%)
May 24, 2016 10.26 10.56 10.25 10.51 15,816,504 +0.40(+3.96%)
May 23, 2016 10.16 10.21 10.08 10.11 9,247,801 -0.05(-0.49%)
May 20, 2016 10.08 10.25 10.07 10.16 12,027,626 +0.18(+1.82%)
May 19, 2016 9.950 10.02 9.761 9.978 19,674,492 -0.11(-1.06%)
May 18, 2016 10.01 10.28 9.888 10.08 18,686,758 +0.01(+0.13%)
May 17, 2016 10.31 10.36 9.975 10.07 16,221,224 -0.28(-2.72%)
May 16, 2016 10.09 10.44 10.08 10.35 14,333,237 +0.30(+2.96%)
May 13, 2016 10.28 10.37 10.01 10.06 14,959,780 -0.27(-2.65%)
May 12, 2016 10.45 10.47 10.15 10.33 16,848,472 -0.00(-0.02%)
May 11, 2016 10.54 10.60 10.32 10.33 15,617,607 -0.29(-2.74%)
May 10, 2016 10.36 10.63 10.35 10.62 10,860,799 +0.37(+3.62%)
May 09, 2016 10.19 10.32 10.16 10.25 13,697,039 +0.04(+0.38%)
May 06, 2016 9.976 10.22 9.947 10.21 15,559,190 +0.10(+0.98%)
May 05, 2016 10.19 10.26 10.03 10.11 15,866,951 +0.01(+0.08%)
May 04, 2016 10.11 10.24 10.03 10.11 17,249,726 -0.18(-1.76%)
May 03, 2016 10.34 10.38 10.15 10.29 17,064,018 -0.27(-2.58%)
May 02, 2016 10.41 10.60 10.33 10.56 11,727,698 +0.23(+2.22%)
Apr 29, 2016 10.38 10.44 10.12 10.33 23,026,434 -0.17(-1.65%)
Apr 28, 2016 10.65 10.85 10.41 10.50 15,642,738 -0.28(-2.64%)
Apr 27, 2016 10.65 10.86 10.58 10.79 12,517,351 +0.06(+0.53%)
Apr 26, 2016 10.73 10.81 10.63 10.73 9,663,906 +0.06(+0.55%)
Apr 25, 2016 10.62 10.67 10.51 10.67 12,746,327 -0.06(-0.59%)
Apr 22, 2016 10.66 10.77 10.56 10.74 11,340,350 +0.01(+0.06%)
Apr 21, 2016 10.90 10.93 10.68 10.73 12,729,610 -0.17(-1.57%)
Apr 20, 2016 10.88 11.03 10.80 10.90 8,380,179 +0.03(+0.24%)
Apr 19, 2016 10.85 10.92 10.73 10.87 12,174,371 +0.10(+0.95%)
Apr 18, 2016 10.45 10.78 10.43 10.77 11,245,633 +0.23(+2.20%)
Apr 15, 2016 10.58 10.61 10.49 10.54 6,615,215 -0.05(-0.46%)
Apr 14, 2016 10.60 10.68 10.52 10.59 9,061,160 +0.01(+0.08%)
Apr 13, 2016 10.43 10.60 10.41 10.58 17,181,412 +0.30(+2.93%)
Apr 12, 2016 10.03 10.32 9.952 10.28 21,223,014 +0.29(+2.88%)
Apr 11, 2016 10.19 10.30 9.981 9.992 22,975,122 -0.08(-0.77%)
Apr 08, 2016 10.19 10.26 9.976 10.07 16,731,385 +0.08(+0.79%)
Apr 07, 2016 10.16 10.23 9.860 9.991 26,145,744 -0.36(-3.49%)
Apr 06, 2016 10.05 10.37 10.00 10.35 18,533,786 +0.31(+3.11%)
Apr 05, 2016 10.12 10.19 9.990 10.04 19,393,036 -0.30(-2.93%)
Apr 04, 2016 10.44 10.46 10.29 10.34 12,179,881 -0.10(-0.91%)
Apr 01, 2016 10.06 10.48 10.01 10.44 13,688,736 +0.19(+1.86%)
Mar 31, 2016 10.30 10.37 10.21 10.25 10,534,487 -0.07(-0.67%)
Mar 30, 2016 10.35 10.44 10.25 10.32 13,727,668 +0.12(+1.19%)
Mar 29, 2016 9.831 10.19 9.782 10.19 16,513,281 +0.28(+2.84%)
Mar 28, 2016 9.963 9.994 9.831 9.913 10,991,038 +0.02(+0.25%)
Mar 24, 2016 9.716 9.889 9.889 9.889 16,536,479 -0.02(-0.24%)
Mar 23, 2016 10.04 10.07 9.871 9.913 14,137,040 -0.20(-1.97%)
Mar 22, 2016 9.984 10.20 9.958 10.11 16,359,920 -0.01(-0.10%)
Mar 21, 2016 10.03 10.16 9.996 10.12 12,098,922 +0.04(+0.37%)
Mar 18, 2016 10.04 10.14 9.996 10.08 15,277,543 +0.12(+1.17%)
Mar 17, 2016 9.763 10.05 9.693 9.968 20,174,634 +0.18(+1.85%)
Mar 16, 2016 9.521 9.842 9.520 9.787 21,372,280 +0.17(+1.80%)
Mar 15, 2016 9.495 9.614 9.450 9.614 25,838,544 -0.04(-0.45%)
Mar 14, 2016 9.604 9.733 9.552 9.657 12,221,816 -0.04(-0.37%)
Mar 11, 2016 9.479 9.701 9.467 9.693 22,796,168 +0.45(+4.89%)
Mar 10, 2016 9.303 9.458 8.947 9.241 34,717,216 +0.02(+0.18%)
Mar 09, 2016 9.227 9.279 9.092 9.225 19,318,478 +0.14(+1.55%)
Mar 08, 2016 9.220 9.304 9.065 9.084 22,360,794 -0.31(-3.32%)
Mar 07, 2016 9.232 9.466 9.211 9.397 26,608,712 +0.02(+0.21%)
Mar 04, 2016 9.324 9.504 9.185 9.377 23,381,084 +0.10(+1.06%)
Mar 03, 2016 9.146 9.288 9.057 9.279 20,874,068 +0.09(+1.02%)
Mar 02, 2016 9.010 9.188 8.939 9.185 21,581,142 +0.12(+1.38%)
Mar 01, 2016 8.652 9.065 8.579 9.060 31,412,916 +0.63(+7.43%)
Feb 29, 2016 8.683 8.816 8.434 8.434 21,504,094 -0.24(-2.73%)
Feb 26, 2016 8.866 8.877 8.641 8.670 28,816,742 -0.05(-0.59%)
Feb 25, 2016 8.489 8.725 8.371 8.722 26,703,342 +0.30(+3.52%)
Feb 24, 2016 8.079 8.459 7.916 8.425 36,001,208 +0.11(+1.32%)
Feb 23, 2016 8.534 8.573 8.289 8.315 24,119,148 -0.31(-3.64%)
Feb 22, 2016 8.514 8.655 8.514 8.629 25,533,008 +0.35(+4.20%)
Feb 19, 2016 8.171 8.296 8.074 8.281 19,160,558 -0.00(-0.02%)
Feb 18, 2016 8.430 8.442 8.238 8.283 20,522,728 -0.10(-1.24%)
Feb 17, 2016 8.171 8.447 8.154 8.387 28,317,076 +0.40(+4.96%)
Feb 16, 2016 7.883 8.000 7.737 7.990 23,699,756 +0.38(+4.95%)
Feb 12, 2016 7.412 7.613 7.613 7.613 24,150,500 +0.42(+5.85%)
Feb 11, 2016 7.105 7.317 6.957 7.192 47,674,160 -0.27(-3.62%)
Feb 10, 2016 7.606 7.828 7.441 7.462 29,315,510 -0.01(-0.11%)
Feb 09, 2016 7.226 7.660 7.213 7.470 35,189,144 -0.00(-0.02%)
Feb 08, 2016 7.517 7.568 7.158 7.472 38,884,736 -0.32(-4.11%)
Feb 05, 2016 8.183 8.202 7.702 7.793 32,864,516 -0.47(-5.72%)
Feb 04, 2016 8.157 8.414 8.061 8.265 30,708,342 +0.04(+0.43%)
Feb 03, 2016 8.251 8.291 7.697 8.230 43,164,200 +0.14(+1.68%)
Feb 02, 2016 8.311 8.327 8.008 8.094 30,938,900 -0.46(-5.36%)
Feb 01, 2016 8.391 8.675 8.314 8.552 20,114,956 -0.03(-0.30%)
Jan 29, 2016 8.094 8.578 8.077 8.578 31,844,070 +0.60(+7.46%)
Jan 28, 2016 8.073 8.113 7.733 7.982 27,308,794 +0.12(+1.57%)
Jan 27, 2016 8.048 8.294 7.718 7.859 36,742,876 -0.27(-3.27%)
Jan 26, 2016 7.899 8.163 7.851 8.124 22,842,630 +0.31(+3.98%)
Jan 25, 2016 8.094 8.124 7.775 7.814 24,995,528 -0.36(-4.45%)
Jan 22, 2016 8.081 8.201 7.972 8.178 31,464,672 +0.49(+6.31%)
Jan 21, 2016 7.658 7.967 7.457 7.692 37,876,208 +0.11(+1.45%)
Jan 20, 2016 7.509 7.805 6.996 7.582 79,226,144 -0.30(-3.80%)
Jan 19, 2016 8.121 8.134 7.645 7.882 34,159,972 +0.05(+0.58%)
Jan 15, 2016 7.720 7.836 7.836 7.836 59,913,848 -0.55(-6.54%)
Jan 14, 2016 8.094 8.560 7.848 8.385 43,841,480 +0.39(+4.88%)
Jan 13, 2016 8.754 8.806 7.937 7.995 46,932,944 -0.65(-7.54%)
Jan 12, 2016 8.663 8.762 8.312 8.647 40,138,220 +0.22(+2.57%)
Jan 11, 2016 8.553 8.610 8.141 8.430 48,845,612 +0.01(+0.17%)
Jan 08, 2016 8.874 8.945 8.372 8.416 38,575,476 -0.29(-3.33%)
Jan 07, 2016 8.901 9.179 8.641 8.706 43,111,700 -0.68(-7.21%)
Jan 06, 2016 9.313 9.557 9.204 9.382 33,920,088 -0.37(-3.80%)
Jan 05, 2016 9.761 9.827 9.560 9.753 21,599,070 +0.05(+0.55%)
Jan 04, 2016 9.609 9.703 9.340 9.699 41,066,956 -0.44(-4.31%)
Dec 31, 2015 10.33 10.14 10.14 10.14 17,682,442 -0.31(-2.97%)
Dec 30, 2015 10.63 10.63 10.42 10.45 10,075,675 -0.22(-2.08%)
Dec 29, 2015 10.53 10.72 10.53 10.67 17,104,734 +0.33(+3.15%)
Dec 28, 2015 10.28 10.35 10.15 10.34 13,987,539 -0.05(-0.45%)
Dec 24, 2015 10.42 10.39 10.39 10.39 5,756,385 -0.07(-0.70%)
Dec 23, 2015 10.27 10.47 10.25 10.46 16,375,370 +0.37(+3.66%)
Dec 22, 2015 9.966 10.14 9.805 10.09 21,215,318 +0.26(+2.69%)
Dec 21, 2015 9.798 9.853 9.601 9.830 17,184,210 +0.26(+2.73%)
Dec 18, 2015 9.985 10.01 9.569 9.569 36,428,648 -0.58(-5.67%)
Dec 17, 2015 10.69 10.69 10.13 10.14 28,675,054 -0.47(-4.44%)
Dec 16, 2015 10.37 10.67 10.14 10.62 26,718,802 +0.44(+4.37%)
Dec 15, 2015 10.13 10.33 10.10 10.17 30,539,216 +0.30(+3.08%)
Dec 14, 2015 9.725 9.874 9.438 9.868 26,719,470 +0.17(+1.73%)
Dec 11, 2015 9.942 10.05 9.659 9.700 35,080,804 -0.60(-5.86%)
Dec 10, 2015 10.25 10.55 10.21 10.30 15,201,603 +0.06(+0.58%)
Dec 09, 2015 10.37 10.75 10.06 10.24 28,802,416 -0.24(-2.28%)
Dec 08, 2015 10.41 10.65 10.30 10.48 17,503,738 -0.22(-2.02%)
Dec 07, 2015 10.84 10.84 10.52 10.70 14,584,355 -0.20(-1.82%)
Dec 04, 2015 10.37 10.95 10.35 10.90 22,471,038 +0.60(+5.85%)
Dec 03, 2015 10.81 10.85 10.17 10.30 27,964,850 -0.45(-4.16%)
Dec 02, 2015 11.07 11.14 10.70 10.74 16,686,139 -0.35(-3.17%)
Dec 01, 2015 10.90 11.12 10.85 11.10 18,186,512 +0.31(+2.83%)
Nov 30, 2015 10.96 10.98 10.77 10.79 10,318,173 -0.12(-1.12%)
Nov 27, 2015 10.90 10.96 10.82 10.91 5,692,579 +0.03(+0.28%)
Nov 25, 2015 10.92 10.88 10.88 10.88 6,581,635 -0.01(-0.12%)
Nov 24, 2015 10.66 10.96 10.59 10.89 18,320,064 +0.05(+0.48%)
Nov 23, 2015 10.90 10.99 10.77 10.84 9,175,026 -0.05(-0.43%)
Nov 20, 2015 10.92 11.01 10.82 10.89 13,131,437 +0.12(+1.09%)
Nov 19, 2015 10.77 10.85 10.72 10.77 14,104,294 -0.02(-0.15%)
Nov 18, 2015 10.40 10.82 10.39 10.79 22,926,186 +0.49(+4.80%)
Nov 17, 2015 10.40 10.54 10.22 10.29 32,094,106 -0.04(-0.34%)
Nov 16, 2015 9.850 10.33 9.829 10.33 20,609,972 +0.45(+4.53%)
Nov 13, 2015 10.16 10.20 9.864 9.882 25,823,574 -0.35(-3.38%)
Nov 12, 2015 10.48 10.57 10.23 10.23 19,238,936 -0.44(-4.13%)
Nov 11, 2015 10.85 10.86 10.66 10.67 13,963,406 -0.12(-1.08%)
Nov 10, 2015 10.64 10.81 10.59 10.79 10,076,799 +0.06(+0.53%)
Nov 09, 2015 10.93 10.95 10.55 10.73 19,539,334 -0.30(-2.75%)
Nov 06, 2015 10.98 11.08 10.79 11.03 14,918,266 -0.02(-0.20%)
Nov 05, 2015 11.10 11.19 10.89 11.05 13,847,901 -0.05(-0.41%)
Nov 04, 2015 11.25 11.27 10.99 11.10 15,345,333 -0.08(-0.72%)
Nov 03, 2015 11.03 11.30 10.99 11.18 15,060,987 +0.10(+0.86%)
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.