Skip to main content

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

77.27 +0.05 (+0.06%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.07 14.51 13.35 13.58 49,666,920 -0.66(-4.66%)
Mar 30, 2020 13.33 14.35 13.01 14.24 33,217,258 +1.27(+9.77%)
Mar 27, 2020 12.96 14.20 12.59 12.97 47,037,956 -1.29(-9.03%)
Mar 26, 2020 12.53 14.51 12.48 14.26 46,319,768 +2.12(+17.44%)
Mar 25, 2020 11.87 13.53 11.13 12.14 62,638,964 +0.46(+3.90%)
Mar 24, 2020 10.59 11.76 10.54 11.69 50,204,080 +2.55(+27.97%)
Mar 23, 2020 9.873 10.03 8.583 9.132 64,448,884 -0.82(-8.23%)
Mar 20, 2020 11.94 12.20 9.902 9.951 48,458,540 -1.56(-13.58%)
Mar 19, 2020 11.19 12.40 10.25 11.51 48,614,556 -0.07(-0.63%)
Mar 18, 2020 10.91 12.32 9.657 11.59 64,167,896 -2.10(-15.33%)
Mar 17, 2020 12.28 13.90 11.16 13.69 43,768,528 +2.15(+18.66%)
Mar 16, 2020 12.25 14.97 11.40 11.53 44,240,764 -6.20(-34.95%)
Mar 13, 2020 16.51 17.78 14.15 17.73 36,634,708 +3.85(+27.76%)
Mar 12, 2020 15.49 17.86 13.87 13.88 45,758,804 -5.67(-29.01%)
Mar 11, 2020 21.05 21.32 18.72 19.55 25,465,854 -3.38(-14.73%)
Mar 10, 2020 22.06 22.93 19.63 22.93 25,304,944 +3.13(+15.80%)
Mar 09, 2020 20.38 22.35 19.61 19.80 26,057,920 -6.03(-23.36%)
Mar 06, 2020 24.68 26.18 23.88 25.83 19,050,734 -1.36(-4.99%)
Mar 05, 2020 27.94 28.92 26.48 27.19 20,430,944 -3.03(-10.04%)
Mar 04, 2020 28.42 30.29 27.67 30.23 14,447,509 +3.38(+12.58%)
Mar 03, 2020 29.49 30.71 26.07 26.85 25,538,764 -2.50(-8.50%)
Mar 02, 2020 26.47 29.38 25.52 29.34 19,955,182 +3.17(+12.12%)
Feb 28, 2020 24.01 26.17 23.16 26.17 29,991,044 -0.18(-0.67%)
Feb 27, 2020 28.70 29.90 26.34 26.35 27,861,434 -4.15(-13.61%)
Feb 26, 2020 31.27 32.43 30.24 30.50 17,281,468 -0.34(-1.10%)
Feb 25, 2020 34.40 34.59 30.52 30.84 17,955,190 -3.07(-9.06%)
Feb 24, 2020 34.16 35.06 33.52 33.91 16,705,284 -3.77(-10.00%)
Feb 21, 2020 38.38 38.48 37.37 37.68 10,360,950 -0.97(-2.51%)
Feb 20, 2020 39.17 39.48 37.75 38.65 7,592,961 -0.74(-1.88%)
Feb 19, 2020 39.20 39.64 39.08 39.39 2,835,937 +0.55(+1.43%)
Feb 18, 2020 38.75 38.98 38.31 38.84 5,019,768 -0.31(-0.79%)
Feb 14, 2020 39.10 39.18 38.67 39.15 4,690,773 +0.19(+0.49%)
Feb 13, 2020 38.56 39.33 38.45 38.96 5,343,726 -0.15(-0.38%)
Feb 12, 2020 38.91 39.18 38.76 39.10 4,559,581 +0.72(+1.88%)
Feb 11, 2020 38.69 38.98 38.19 38.38 6,078,937 +0.20(+0.51%)
Feb 10, 2020 37.01 38.19 37.00 38.19 4,588,002 +0.82(+2.19%)
Feb 07, 2020 37.56 37.82 37.15 37.37 6,027,176 -0.58(-1.54%)
Feb 06, 2020 37.95 38.02 37.55 37.95 3,976,945 +0.39(+1.03%)
Feb 05, 2020 37.40 37.66 36.87 37.56 6,778,665 +1.23(+3.39%)
Feb 04, 2020 36.03 36.64 35.90 36.33 5,509,382 +1.58(+4.56%)
Feb 03, 2020 34.51 35.40 34.47 34.75 7,126,760 +0.75(+2.19%)
Jan 31, 2020 35.73 35.79 33.67 34.00 14,017,852 -1.93(-5.37%)
Jan 30, 2020 34.88 36.03 34.61 35.94 7,135,063 +0.31(+0.87%)
Jan 29, 2020 36.21 36.27 35.55 35.63 4,496,818 -0.09(-0.26%)
Jan 28, 2020 35.14 36.02 34.97 35.72 6,296,222 +1.07(+3.10%)
Jan 27, 2020 34.49 35.17 34.35 34.65 13,570,764 -1.74(-4.78%)
Jan 24, 2020 37.65 37.66 35.92 36.39 10,955,202 -1.00(-2.69%)
Jan 23, 2020 37.04 37.46 36.62 37.39 5,272,463 +0.08(+0.21%)
Jan 22, 2020 37.59 37.82 37.24 37.31 3,394,078 +0.02(+0.05%)
Jan 21, 2020 37.13 37.56 37.11 37.29 5,118,245 -0.21(-0.56%)
Jan 17, 2020 37.42 37.57 37.20 37.50 7,049,012 +0.35(+0.94%)
Jan 16, 2020 36.75 37.16 36.67 37.16 4,006,425 +0.88(+2.43%)
Jan 15, 2020 36.00 36.54 35.96 36.27 7,048,579 +0.25(+0.69%)
Jan 14, 2020 36.04 36.41 35.83 36.02 5,411,578 -0.17(-0.47%)
Jan 13, 2020 35.70 36.20 35.54 36.20 3,615,865 +0.72(+2.02%)
Jan 10, 2020 36.00 36.04 35.31 35.48 4,962,501 -0.30(-0.85%)
Jan 09, 2020 35.64 35.81 35.42 35.78 4,342,625 +0.72(+2.04%)
Jan 08, 2020 34.61 35.50 34.51 35.07 7,766,547 +0.53(+1.55%)
Jan 07, 2020 34.64 34.79 34.38 34.53 3,956,830 -0.30(-0.87%)
Jan 06, 2020 33.82 34.86 33.79 34.84 4,767,257 +0.36(+1.04%)
Jan 03, 2020 34.04 34.84 34.02 34.48 6,568,388 -0.76(-2.17%)
Jan 02, 2020 34.84 35.25 34.50 35.25 5,593,852 +0.93(+2.70%)
Dec 31, 2019 33.87 34.39 33.76 34.32 4,412,109 +0.25(+0.73%)
Dec 30, 2019 34.67 34.71 33.89 34.07 5,754,722 -0.57(-1.66%)
Dec 27, 2019 34.94 34.94 34.46 34.64 4,290,117 -0.01(-0.04%)
Dec 26, 2019 34.26 34.67 34.26 34.66 2,884,507 +0.50(+1.46%)
Dec 24, 2019 34.23 34.24 34.04 34.16 1,773,983 -0.01(-0.03%)
Dec 23, 2019 34.27 34.28 34.10 34.17 3,313,115 +0.10(+0.29%)
Dec 20, 2019 33.92 34.22 33.90 34.07 5,545,806 +0.51(+1.52%)
Dec 19, 2019 33.21 33.58 33.20 33.56 4,773,757 +0.40(+1.20%)
Dec 18, 2019 33.29 33.38 33.16 33.16 2,947,767 -0.00(-0.01%)
Dec 17, 2019 33.27 33.38 33.15 33.17 3,817,404 +0.00(+0.01%)
Dec 16, 2019 33.06 33.35 33.06 33.16 4,722,932 +0.68(+2.09%)
Dec 13, 2019 32.35 32.90 32.09 32.48 8,395,729 +0.05(+0.17%)
Dec 12, 2019 31.61 32.69 31.53 32.43 10,571,276 +0.81(+2.57%)
Dec 11, 2019 31.51 31.71 31.38 31.62 5,023,433 +0.26(+0.84%)
Dec 10, 2019 31.44 31.67 31.15 31.35 4,127,954 -0.12(-0.39%)
Dec 09, 2019 31.64 31.86 31.44 31.47 2,751,926 -0.28(-0.89%)
Dec 06, 2019 31.56 31.90 31.55 31.76 5,897,603 +0.82(+2.64%)
Dec 05, 2019 30.99 30.99 30.50 30.94 4,289,973 +0.18(+0.59%)
Dec 04, 2019 30.55 30.96 30.45 30.76 5,193,333 +0.54(+1.78%)
Dec 03, 2019 29.96 30.24 29.50 30.22 7,944,787 -0.63(-2.05%)
Dec 02, 2019 31.74 31.75 30.71 30.85 8,163,132 -0.81(-2.57%)
Nov 29, 2019 31.83 31.90 31.58 31.66 2,284,228 -0.33(-1.04%)
Nov 27, 2019 31.78 32.01 31.68 32.00 3,770,682 +0.41(+1.30%)
Nov 26, 2019 31.43 31.66 31.31 31.59 3,506,438 +0.20(+0.62%)
Nov 25, 2019 30.99 31.40 30.99 31.39 3,939,430 +0.70(+2.30%)
Nov 22, 2019 30.73 30.76 30.37 30.69 3,250,750 +0.18(+0.58%)
Nov 21, 2019 30.66 30.70 30.24 30.51 3,888,434 -0.15(-0.50%)
Nov 20, 2019 30.81 30.96 30.14 30.66 6,289,476 -0.33(-1.07%)
Nov 19, 2019 31.23 31.23 30.79 30.99 4,712,489 -0.04(-0.14%)
Nov 18, 2019 30.90 31.11 30.74 31.04 3,603,922 +0.05(+0.17%)
Nov 15, 2019 30.74 30.98 30.53 30.98 6,402,826 +0.66(+2.18%)
Nov 14, 2019 30.09 30.34 29.90 30.32 5,035,602 +0.12(+0.41%)
Nov 13, 2019 29.85 30.32 29.78 30.20 6,076,459 +0.04(+0.13%)
Nov 12, 2019 30.10 30.47 29.93 30.16 8,037,850 +0.15(+0.49%)
Nov 11, 2019 29.73 30.04 29.67 30.02 3,044,677 -0.14(-0.47%)
Nov 08, 2019 29.82 30.16 29.61 30.16 4,519,221 +0.19(+0.62%)
Nov 07, 2019 30.07 30.32 29.80 29.97 6,186,289 +0.30(+1.02%)
Nov 06, 2019 29.64 29.73 29.34 29.67 5,364,291 +0.03(+0.12%)
Nov 05, 2019 29.80 29.88 29.54 29.63 4,370,187 -0.11(-0.36%)
Nov 04, 2019 29.88 29.92 29.62 29.74 5,928,594 +0.35(+1.20%)
Nov 01, 2019 29.04 29.39 28.99 29.39 5,199,525 +0.79(+2.77%)
Oct 31, 2019 28.82 28.82 28.15 28.60 6,760,420 -0.26(-0.92%)
Oct 30, 2019 28.66 28.94 28.23 28.86 5,789,257 +0.28(+0.98%)
Oct 29, 2019 28.52 28.86 28.48 28.58 4,368,298 -0.05(-0.19%)
Oct 28, 2019 28.51 28.76 28.51 28.64 4,931,205 +0.47(+1.67%)
Oct 25, 2019 27.63 28.30 27.63 28.17 5,252,233 +0.36(+1.30%)
Oct 24, 2019 27.95 27.99 27.55 27.80 5,775,218 +0.12(+0.42%)
Oct 23, 2019 27.37 27.70 27.30 27.69 3,361,960 +0.24(+0.86%)
Oct 22, 2019 27.90 27.96 27.42 27.45 4,345,008 -0.30(-1.08%)
Oct 21, 2019 27.56 27.77 27.44 27.75 2,861,285 +0.58(+2.14%)
Oct 18, 2019 27.37 27.56 26.90 27.17 4,865,298 -0.37(-1.35%)
Oct 17, 2019 27.66 27.80 27.33 27.54 5,280,753 +0.22(+0.79%)
Oct 16, 2019 27.31 27.51 27.18 27.32 4,500,932 -0.14(-0.50%)
Oct 15, 2019 26.97 27.66 26.93 27.46 5,802,487 +0.80(+2.99%)
Oct 14, 2019 26.64 26.85 26.55 26.66 4,236,684 -0.06(-0.22%)
Oct 11, 2019 26.75 27.39 26.71 26.72 11,844,033 +0.78(+3.02%)
Oct 10, 2019 25.40 26.20 25.36 25.94 8,955,472 +0.51(+2.02%)
Oct 09, 2019 25.32 25.70 25.14 25.42 5,670,046 +0.67(+2.71%)
Oct 08, 2019 25.40 25.62 24.73 24.75 12,171,666 -1.21(-4.66%)
Oct 07, 2019 26.07 26.54 25.87 25.96 9,042,336 -0.33(-1.27%)
Oct 04, 2019 25.48 26.37 25.45 26.30 9,636,824 +1.01(+4.01%)
Oct 03, 2019 24.61 25.28 23.85 25.28 12,566,072 +0.59(+2.38%)
Oct 02, 2019 25.60 25.61 24.31 24.69 14,838,349 -1.39(-5.33%)
Oct 01, 2019 27.30 27.50 26.00 26.08 10,078,008 -0.97(-3.58%)
Sep 30, 2019 26.81 27.25 26.81 27.05 4,392,758 +0.39(+1.45%)
Sep 27, 2019 27.35 27.37 26.21 26.67 8,329,128 -0.46(-1.70%)
Sep 26, 2019 27.30 27.35 26.70 27.13 7,302,335 -0.17(-0.61%)
Sep 25, 2019 26.84 27.43 26.40 27.29 4,462,535 +0.47(+1.75%)
Sep 24, 2019 27.81 27.92 26.54 26.82 7,598,394 -0.68(-2.46%)
Sep 23, 2019 27.29 27.70 27.22 27.50 2,777,389 +0.02(+0.09%)
Sep 20, 2019 28.10 28.17 27.28 27.47 5,271,233 -0.42(-1.49%)
Sep 19, 2019 28.02 28.34 27.80 27.89 4,782,207 -0.04(-0.16%)
Sep 18, 2019 27.75 27.95 27.12 27.93 7,690,159 +0.04(+0.16%)
Sep 17, 2019 27.59 27.90 27.56 27.89 3,883,788 +0.22(+0.78%)
Sep 16, 2019 27.57 27.80 27.47 27.68 3,778,235 -0.24(-0.86%)
Sep 13, 2019 28.13 28.24 27.82 27.92 4,217,885 -0.06(-0.23%)
Sep 12, 2019 27.98 28.31 27.75 27.98 6,807,096 +0.23(+0.85%)
Sep 11, 2019 27.24 27.74 27.06 27.74 4,606,106 +0.58(+2.13%)
Sep 10, 2019 26.93 27.17 26.55 27.17 6,168,319 +0.00(+0.00%)
Sep 09, 2019 27.43 27.45 26.88 27.17 4,795,294 +0.02(+0.07%)
Sep 06, 2019 27.18 27.32 26.96 27.15 4,840,578 +0.07(+0.25%)
Sep 05, 2019 26.80 27.34 26.77 27.08 7,499,231 +1.01(+3.89%)
Sep 04, 2019 25.85 26.07 25.62 26.07 6,798,859 +0.83(+3.28%)
Sep 03, 2019 25.18 25.44 24.84 25.24 8,251,271 -0.46(-1.77%)
Aug 30, 2019 26.14 26.15 25.41 25.69 8,500,124 -0.02(-0.09%)
Aug 29, 2019 25.51 25.86 25.21 25.72 6,755,017 +0.93(+3.77%)
Aug 28, 2019 24.07 24.82 23.87 24.78 8,167,810 +0.50(+2.08%)
Aug 27, 2019 24.96 25.06 24.05 24.28 7,574,657 -0.27(-1.10%)
Aug 26, 2019 24.38 24.55 23.96 24.55 9,642,489 +0.78(+3.27%)
Aug 23, 2019 25.39 25.87 23.42 23.77 18,911,636 -2.00(-7.77%)
Aug 22, 2019 26.00 26.19 25.26 25.77 7,859,810 -0.03(-0.13%)
Aug 21, 2019 25.81 25.92 25.59 25.81 6,170,288 +0.61(+2.43%)
Aug 20, 2019 25.65 25.79 25.15 25.19 6,880,867 -0.60(-2.33%)
Aug 19, 2019 25.77 25.99 25.57 25.80 6,636,865 +0.90(+3.60%)
Aug 16, 2019 24.31 25.01 24.29 24.90 11,153,923 +1.04(+4.37%)
Aug 15, 2019 23.91 24.09 23.29 23.86 13,386,325 +0.18(+0.74%)
Aug 14, 2019 24.79 24.95 23.63 23.68 19,652,424 -2.28(-8.77%)
Aug 13, 2019 24.72 26.38 24.62 25.96 14,731,926 +1.15(+4.62%)
Aug 12, 2019 25.31 25.48 24.54 24.81 11,772,008 -0.95(-3.69%)
Aug 09, 2019 26.03 26.20 25.23 25.76 12,033,823 -0.54(-2.05%)
Aug 08, 2019 25.28 26.30 25.12 26.30 12,127,076 +1.43(+5.75%)
Aug 07, 2019 23.93 25.07 23.33 24.87 16,442,351 +0.05(+0.22%)
Aug 06, 2019 24.34 24.87 23.93 24.82 11,348,961 +0.92(+3.83%)
Aug 05, 2019 24.96 24.99 23.26 23.90 18,248,042 -2.33(-8.90%)
Aug 02, 2019 26.53 26.59 25.72 26.24 13,846,538 -0.58(-2.17%)
Aug 01, 2019 27.56 28.46 26.55 26.82 14,955,078 -0.70(-2.53%)
Jul 31, 2019 28.55 28.60 26.89 27.51 10,485,604 -0.98(-3.45%)
Jul 30, 2019 28.24 28.59 28.12 28.50 4,737,149 -0.21(-0.72%)
Jul 29, 2019 28.81 28.82 28.51 28.70 4,432,346 -0.15(-0.51%)
Jul 26, 2019 28.50 28.90 28.46 28.85 4,058,126 +0.58(+2.04%)
Jul 25, 2019 28.57 28.58 28.03 28.27 6,662,575 -0.43(-1.48%)
Jul 24, 2019 28.08 28.70 28.05 28.70 4,782,938 +0.39(+1.38%)
Jul 23, 2019 28.07 28.31 27.82 28.31 5,108,468 +0.57(+2.05%)
Jul 22, 2019 27.66 27.89 27.48 27.74 4,211,092 +0.20(+0.73%)
Jul 19, 2019 28.34 28.36 27.47 27.54 5,925,387 -0.48(-1.71%)
Jul 18, 2019 27.55 28.12 27.41 28.02 5,318,196 +0.28(+1.02%)
Jul 17, 2019 28.28 28.34 27.72 27.73 5,603,064 -0.56(-1.99%)
Jul 16, 2019 28.55 28.60 28.20 28.30 4,214,594 -0.28(-0.99%)
Jul 15, 2019 28.67 28.68 28.43 28.58 2,794,623 +0.00(+0.02%)
Jul 12, 2019 28.34 28.58 28.23 28.58 5,541,720 +0.40(+1.41%)
Jul 11, 2019 28.19 28.25 27.87 28.18 6,213,131 +0.17(+0.61%)
Jul 10, 2019 27.94 28.29 27.77 28.01 7,419,218 +0.44(+1.60%)
Jul 09, 2019 27.14 27.70 27.14 27.57 3,654,509 +0.04(+0.16%)
Jul 08, 2019 27.56 27.65 27.34 27.52 5,154,774 -0.42(-1.49%)
Jul 05, 2019 27.68 28.02 27.29 27.94 5,767,875 -0.12(-0.44%)
Jul 03, 2019 27.63 28.07 27.58 28.06 4,101,641 +0.61(+2.21%)
Jul 02, 2019 27.20 27.46 26.95 27.46 4,484,699 +0.26(+0.95%)
Jul 01, 2019 27.49 27.57 26.86 27.20 9,706,891 +0.69(+2.60%)
Jun 28, 2019 26.40 26.65 26.25 26.51 7,542,795 +0.37(+1.40%)
Jun 27, 2019 26.07 26.26 25.97 26.14 4,810,324 +0.29(+1.12%)
Jun 26, 2019 26.20 26.35 25.82 25.85 6,072,312 -0.11(-0.43%)
Jun 25, 2019 26.73 26.74 25.89 25.96 8,374,927 -0.78(-2.91%)
Jun 24, 2019 26.89 26.99 26.68 26.74 3,866,474 -0.11(-0.40%)
Jun 21, 2019 26.86 27.24 26.77 26.85 5,998,301 -0.10(-0.38%)
Jun 20, 2019 27.00 27.07 26.35 26.95 7,948,728 +0.73(+2.78%)
Jun 19, 2019 26.07 26.37 25.78 26.22 6,997,997 +0.21(+0.83%)
Jun 18, 2019 25.78 26.35 25.68 26.01 9,628,244 +0.75(+2.96%)
Jun 17, 2019 25.28 25.47 25.20 25.26 6,122,544 +0.04(+0.17%)
Jun 14, 2019 25.22 25.39 25.01 25.22 3,958,964 -0.13(-0.50%)
Jun 13, 2019 25.27 25.41 25.06 25.34 6,682,532 +0.33(+1.31%)
Jun 12, 2019 25.08 25.24 24.86 25.02 6,244,417 -0.14(-0.54%)
Jun 11, 2019 25.70 25.80 24.97 25.15 8,848,647 -0.02(-0.08%)
Jun 10, 2019 25.28 25.66 25.16 25.17 11,225,962 +0.34(+1.38%)
Jun 07, 2019 24.41 25.14 24.35 24.83 10,518,564 +0.73(+3.02%)
Jun 06, 2019 23.75 24.30 23.55 24.10 7,412,441 +0.45(+1.90%)
Jun 05, 2019 23.51 23.67 23.01 23.65 8,152,528 +0.58(+2.52%)
Jun 04, 2019 22.26 23.10 22.14 23.07 8,625,949 +1.41(+6.50%)
Jun 03, 2019 21.82 22.13 21.30 21.66 13,215,673 -0.18(-0.81%)
May 31, 2019 22.05 22.28 21.82 21.84 12,718,125 -0.93(-4.10%)
May 30, 2019 22.77 23.00 22.46 22.77 11,560,891 +0.16(+0.71%)
May 29, 2019 22.73 22.85 22.20 22.61 10,357,212 -0.46(-1.99%)
May 28, 2019 23.78 24.06 23.07 23.07 6,926,103 -0.64(-2.68%)
May 24, 2019 23.97 24.07 23.54 23.71 6,882,095 +0.09(+0.39%)
May 23, 2019 23.84 23.84 23.15 23.61 13,766,161 -0.88(-3.59%)
May 22, 2019 24.42 24.75 24.34 24.49 7,291,515 -0.21(-0.85%)
May 21, 2019 24.53 24.82 24.46 24.70 7,118,827 +0.43(+1.79%)
May 20, 2019 24.09 24.43 23.85 24.27 13,166,528 -0.29(-1.17%)
May 17, 2019 24.37 25.27 24.37 24.56 11,300,248 -0.47(-1.87%)
May 16, 2019 24.57 25.43 24.56 25.03 11,828,806 +0.66(+2.71%)
May 15, 2019 23.50 24.56 23.44 24.37 14,823,620 +0.42(+1.73%)
May 14, 2019 23.61 24.39 23.58 23.95 12,960,724 +0.59(+2.51%)
May 13, 2019 23.73 24.02 23.09 23.36 29,533,858 -1.87(-7.40%)
May 10, 2019 24.60 25.46 23.73 25.23 16,839,566 +0.35(+1.41%)
May 09, 2019 24.48 25.04 23.99 24.88 20,035,868 -0.25(-1.01%)
May 08, 2019 25.12 25.61 24.94 25.13 13,769,286 -0.12(-0.46%)
May 07, 2019 25.83 26.01 24.65 25.25 23,628,072 -1.33(-5.00%)
May 06, 2019 25.56 26.69 25.49 26.58 12,742,312 -0.32(-1.18%)
May 03, 2019 26.57 26.98 26.51 26.90 6,989,321 +0.74(+2.82%)
May 02, 2019 26.25 26.55 25.69 26.16 17,374,310 -0.16(-0.61%)
May 01, 2019 27.13 27.18 26.32 26.32 11,488,597 -0.61(-2.25%)
Apr 30, 2019 26.79 27.01 26.36 26.93 5,972,849 +0.04(+0.16%)
Apr 29, 2019 26.79 27.05 26.78 26.88 8,601,445 +0.09(+0.35%)
Apr 26, 2019 26.42 26.79 26.19 26.79 7,311,817 +0.38(+1.44%)
Apr 25, 2019 26.43 26.61 26.05 26.41 6,660,588 -0.08(-0.31%)
Apr 24, 2019 26.63 26.73 26.43 26.49 5,923,562 -0.16(-0.59%)
Apr 23, 2019 26.07 26.72 26.00 26.65 7,098,452 +0.66(+2.56%)
Apr 22, 2019 25.66 26.01 25.64 25.98 3,789,482 +0.08(+0.32%)
Apr 18, 2019 25.93 25.98 25.53 25.90 6,755,839 +0.14(+0.53%)
Apr 17, 2019 26.27 26.28 25.63 25.76 9,282,394 -0.22(-0.86%)
Apr 16, 2019 26.16 26.19 25.78 25.99 6,226,569 +0.07(+0.28%)
Apr 15, 2019 26.00 26.02 25.68 25.92 5,708,069 -0.07(-0.26%)
Apr 12, 2019 25.93 26.06 25.73 25.98 6,070,330 +0.51(+2.01%)
Apr 11, 2019 25.63 25.63 25.29 25.47 6,490,422 -0.03(-0.12%)
Apr 10, 2019 25.36 25.52 25.24 25.50 5,558,268 +0.26(+1.03%)
Apr 09, 2019 25.35 25.45 25.08 25.24 6,982,787 -0.41(-1.60%)
Apr 08, 2019 25.45 25.67 25.27 25.65 7,220,407 +0.10(+0.38%)
Apr 05, 2019 25.42 25.59 25.33 25.55 8,408,017 +0.33(+1.30%)
Apr 04, 2019 25.12 25.29 24.92 25.23 6,864,835 +0.16(+0.64%)
Apr 03, 2019 25.28 25.39 24.86 25.06 10,723,146 +0.15(+0.59%)
Apr 02, 2019 24.95 24.99 24.70 24.92 8,283,927 -0.00(-0.02%)
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.