Skip to main content

Ultrapro Russell 2000 3X ETF (NY: URTY )

41.57 -0.23 (-0.55%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.21 27.84 26.10 26.22 2,143,217 -3.32(-11.24%)
Apr 29, 2020 28.35 30.37 27.43 29.53 2,784,773 +3.68(+14.25%)
Apr 28, 2020 26.93 27.13 24.70 25.85 3,158,567 +1.06(+4.26%)
Apr 27, 2020 22.89 25.31 22.87 24.79 2,201,619 +2.67(+12.05%)
Apr 24, 2020 21.56 22.54 20.85 22.13 2,419,866 +1.08(+5.12%)
Apr 23, 2020 20.81 22.27 20.65 21.05 1,903,327 +0.63(+3.10%)
Apr 22, 2020 20.96 21.28 20.19 20.42 1,011,702 +0.61(+3.09%)
Apr 21, 2020 19.54 20.44 19.02 19.80 1,223,226 -1.37(-6.48%)
Apr 20, 2020 20.67 22.36 20.34 21.18 1,321,303 -0.80(-3.64%)
Apr 17, 2020 21.89 22.27 20.97 21.98 1,575,651 +2.52(+12.94%)
Apr 16, 2020 19.99 20.08 18.22 19.46 1,533,771 -0.44(-2.23%)
Apr 15, 2020 19.89 20.60 19.27 19.90 1,568,606 -2.79(-12.28%)
Apr 14, 2020 23.26 23.76 21.89 22.69 2,044,668 +1.25(+5.85%)
Apr 13, 2020 22.74 23.13 20.64 21.43 2,052,093 -1.87(-8.01%)
Apr 09, 2020 22.26 23.71 21.99 23.30 2,590,147 +2.88(+14.13%)
Apr 08, 2020 18.83 20.85 18.19 20.42 1,683,984 +2.47(+13.76%)
Apr 07, 2020 19.76 20.61 17.65 17.95 1,899,911 +0.16(+0.89%)
Apr 06, 2020 16.35 18.08 16.30 17.79 1,405,968 +3.30(+22.77%)
Apr 03, 2020 15.36 15.96 13.62 14.49 1,255,844 -1.35(-8.54%)
Apr 02, 2020 15.03 16.99 14.49 15.84 1,052,861 +0.42(+2.75%)
Apr 01, 2020 16.66 17.29 14.88 15.42 1,052,493 -3.93(-20.32%)
Mar 31, 2020 19.42 20.25 18.12 19.35 1,335,891 -0.36(-1.80%)
Mar 30, 2020 18.80 19.78 17.61 19.71 1,784,828 +1.15(+6.17%)
Mar 27, 2020 18.36 20.31 17.61 18.56 1,030,389 -2.18(-10.52%)
Mar 26, 2020 18.18 21.18 18.18 20.74 1,336,734 +3.21(+18.31%)
Mar 25, 2020 17.37 19.39 15.71 17.53 1,363,517 +0.67(+3.98%)
Mar 24, 2020 15.74 17.01 15.04 16.86 1,333,251 +3.56(+26.73%)
Mar 23, 2020 14.16 14.20 11.66 13.31 1,711,823 -0.55(-3.99%)
Mar 20, 2020 16.12 17.12 13.49 13.86 1,010,142 -1.27(-8.42%)
Mar 19, 2020 13.63 16.22 11.85 15.13 1,307,399 +1.19(+8.50%)
Mar 18, 2020 15.55 17.14 11.85 13.95 1,301,623 -4.36(-23.80%)
Mar 17, 2020 16.67 19.08 14.62 18.30 842,943 +2.85(+18.48%)
Mar 16, 2020 20.50 21.24 14.78 15.45 692,737 -11.80(-43.31%)
Mar 13, 2020 26.30 27.35 21.08 27.25 885,013 +5.04(+22.68%)
Mar 12, 2020 27.06 28.87 22.16 22.22 1,019,654 -11.57(-34.24%)
Mar 11, 2020 38.40 39.63 32.20 33.78 639,480 -7.85(-18.86%)
Mar 10, 2020 42.10 42.10 36.05 41.63 525,609 +3.38(+8.83%)
Mar 09, 2020 43.46 44.34 38.03 38.26 552,107 -15.39(-28.69%)
Mar 06, 2020 51.69 55.38 49.70 53.65 209,256 -3.33(-5.84%)
Mar 05, 2020 58.93 60.09 54.78 56.98 310,846 -6.27(-9.92%)
Mar 04, 2020 60.89 63.34 58.90 63.25 228,645 +5.00(+8.58%)
Mar 03, 2020 62.05 65.79 56.32 58.25 319,378 -3.91(-6.29%)
Mar 02, 2020 58.41 62.16 55.47 62.16 254,439 +4.69(+8.16%)
Feb 28, 2020 54.74 58.31 53.61 57.47 433,395 -2.37(-3.96%)
Feb 27, 2020 62.83 67.48 59.61 59.84 274,446 -7.16(-10.69%)
Feb 26, 2020 70.34 72.13 66.59 67.00 190,658 -2.44(-3.51%)
Feb 25, 2020 78.21 78.53 68.81 69.44 209,005 -7.97(-10.30%)
Feb 24, 2020 77.24 78.63 76.13 77.41 123,841 -7.83(-9.19%)
Feb 21, 2020 86.84 87.27 84.12 85.25 93,137 -2.77(-3.14%)
Feb 20, 2020 86.57 88.32 84.53 88.01 128,521 +0.67(+0.77%)
Feb 19, 2020 86.97 88.46 86.52 87.34 76,195 +1.25(+1.46%)
Feb 18, 2020 86.01 86.81 84.39 86.09 69,191 -0.59(-0.68%)
Feb 14, 2020 87.80 87.83 85.75 86.68 93,745 -0.99(-1.13%)
Feb 13, 2020 85.57 88.21 85.54 87.67 60,357 +0.68(+0.78%)
Feb 12, 2020 86.83 87.24 85.83 86.98 85,687 +1.70(+1.99%)
Feb 11, 2020 84.93 86.72 84.39 85.29 117,233 +1.63(+1.95%)
Feb 10, 2020 81.68 83.66 81.55 83.66 49,292 +1.52(+1.85%)
Feb 07, 2020 84.30 84.30 81.45 82.13 128,874 -3.18(-3.73%)
Feb 06, 2020 86.76 86.86 85.06 85.31 67,655 -0.53(-0.62%)
Feb 05, 2020 84.63 86.17 83.71 85.85 131,555 +3.71(+4.52%)
Feb 04, 2020 81.46 82.88 81.26 82.13 111,973 +3.60(+4.58%)
Feb 03, 2020 77.59 79.40 77.44 78.54 78,617 +2.33(+3.06%)
Jan 31, 2020 80.20 80.37 75.34 76.21 193,666 -4.95(-6.10%)
Jan 30, 2020 79.43 81.29 78.15 81.16 154,190 -0.02(-0.02%)
Jan 29, 2020 82.93 83.54 81.10 81.18 99,839 -1.32(-1.60%)
Jan 28, 2020 81.99 83.29 81.63 82.50 61,113 +1.93(+2.39%)
Jan 27, 2020 79.55 81.98 78.92 80.57 199,411 -2.77(-3.32%)
Jan 24, 2020 87.39 87.39 81.63 83.34 225,454 -3.32(-3.83%)
Jan 23, 2020 86.04 87.36 83.57 86.66 96,185 -0.13(-0.15%)
Jan 22, 2020 87.71 88.46 86.24 86.79 68,706 -0.20(-0.23%)
Jan 21, 2020 87.92 88.27 86.54 86.98 100,011 -2.23(-2.50%)
Jan 17, 2020 91.13 91.21 88.64 89.22 87,468 -0.78(-0.87%)
Jan 16, 2020 88.55 90.38 88.42 90.00 124,249 +3.37(+3.89%)
Jan 15, 2020 84.82 87.54 84.82 86.63 120,782 +1.20(+1.40%)
Jan 14, 2020 83.25 86.98 83.01 85.43 233,543 +0.99(+1.17%)
Jan 13, 2020 82.94 84.59 81.74 84.45 119,956 +1.58(+1.91%)
Jan 10, 2020 83.94 84.05 81.89 82.86 145,882 -1.15(-1.36%)
Jan 09, 2020 84.84 85.30 83.49 84.01 104,739 +0.20(+0.24%)
Jan 08, 2020 82.86 84.63 82.72 83.81 155,425 +0.97(+1.17%)
Jan 07, 2020 82.91 83.66 82.02 82.85 53,090 -0.94(-1.12%)
Jan 06, 2020 81.34 83.98 81.00 83.78 128,950 +0.43(+0.52%)
Jan 03, 2020 81.29 83.71 81.21 83.35 128,975 -1.04(-1.23%)
Jan 02, 2020 85.83 85.83 82.03 84.39 382,977 +0.13(+0.15%)
Dec 31, 2019 83.31 85.26 82.82 84.26 163,092 +0.25(+0.29%)
Dec 30, 2019 84.69 85.00 82.70 84.01 104,608 -0.53(-0.63%)
Dec 27, 2019 86.47 86.47 83.91 84.54 231,225 -1.29(-1.51%)
Dec 26, 2019 86.08 86.20 85.37 85.84 95,909 -0.08(-0.09%)
Dec 24, 2019 85.49 85.92 84.94 85.92 45,860 +0.57(+0.67%)
Dec 23, 2019 85.23 85.37 83.95 85.35 86,018 +0.60(+0.71%)
Dec 20, 2019 85.03 85.47 84.56 84.74 103,504 +0.40(+0.48%)
Dec 19, 2019 83.71 84.34 83.27 84.34 75,930 +0.79(+0.94%)
Dec 18, 2019 83.53 83.80 82.34 83.55 125,531 +0.68(+0.82%)
Dec 17, 2019 82.13 82.90 81.43 82.87 74,355 +1.17(+1.44%)
Dec 16, 2019 81.99 83.07 81.53 81.70 98,898 +1.67(+2.08%)
Dec 13, 2019 80.65 82.24 78.91 80.03 173,453 -1.09(-1.34%)
Dec 12, 2019 79.19 82.62 78.56 81.11 166,148 +2.10(+2.66%)
Dec 11, 2019 79.44 79.71 78.11 79.01 142,974 -0.05(-0.06%)
Dec 10, 2019 78.76 79.56 78.19 79.06 131,405 +0.26(+0.33%)
Dec 09, 2019 79.33 79.85 78.81 78.81 117,170 -0.54(-0.68%)
Dec 06, 2019 78.98 80.18 78.98 79.35 396,479 +2.66(+3.47%)
Dec 05, 2019 77.41 77.68 75.97 76.69 101,922 +0.11(+0.14%)
Dec 04, 2019 76.12 77.08 75.95 76.58 104,331 +1.56(+2.08%)
Dec 03, 2019 73.74 75.06 72.76 75.02 147,441 -0.67(-0.89%)
Dec 02, 2019 78.58 78.58 75.33 75.69 199,680 -2.20(-2.82%)
Nov 29, 2019 78.89 79.45 77.85 77.89 84,547 -1.64(-2.06%)
Nov 27, 2019 78.79 79.61 78.47 79.53 174,467 +1.62(+2.08%)
Nov 26, 2019 78.05 79.11 77.36 77.91 269,382 +0.11(+0.14%)
Nov 25, 2019 74.22 78.08 74.09 77.80 205,086 +4.74(+6.49%)
Nov 22, 2019 73.24 73.53 71.94 73.06 127,124 +0.58(+0.80%)
Nov 21, 2019 73.96 74.09 71.77 72.47 114,495 -1.26(-1.71%)
Nov 20, 2019 73.58 75.09 71.84 73.74 366,670 -0.70(-0.94%)
Nov 19, 2019 74.42 75.24 73.31 74.44 178,943 +0.86(+1.17%)
Nov 18, 2019 73.89 73.92 72.82 73.58 131,362 -0.60(-0.81%)
Nov 15, 2019 74.57 74.57 73.41 74.18 142,128 +1.13(+1.55%)
Nov 14, 2019 72.75 74.14 72.70 73.05 125,835 -0.13(-0.18%)
Nov 13, 2019 72.58 73.58 71.85 73.17 184,650 -0.84(-1.13%)
Nov 12, 2019 74.24 75.53 73.62 74.01 261,860 +0.00(+0.00%)
Nov 11, 2019 73.06 74.21 72.78 74.01 91,685 -0.46(-0.62%)
Nov 08, 2019 73.34 74.71 73.00 74.48 173,656 +0.53(+0.72%)
Nov 07, 2019 75.38 75.98 73.28 73.94 186,202 +0.64(+0.87%)
Nov 06, 2019 74.45 74.45 72.79 73.30 158,239 -1.32(-1.77%)
Nov 05, 2019 75.18 76.43 74.44 74.62 275,918 +0.36(+0.48%)
Nov 04, 2019 74.90 75.30 73.70 74.27 187,276 +1.07(+1.46%)
Nov 01, 2019 70.98 73.26 70.54 73.20 163,011 +3.56(+5.11%)
Oct 31, 2019 70.53 70.53 68.02 69.64 164,965 -1.27(-1.79%)
Oct 30, 2019 71.63 71.63 69.55 70.91 147,082 -0.65(-0.91%)
Oct 29, 2019 70.42 72.25 70.28 71.57 114,138 +0.65(+0.92%)
Oct 28, 2019 70.04 71.75 70.02 70.91 210,523 +1.77(+2.55%)
Oct 25, 2019 67.74 69.84 67.74 69.15 117,291 +1.01(+1.48%)
Oct 24, 2019 69.14 69.21 67.16 68.14 95,866 -0.24(-0.35%)
Oct 23, 2019 68.28 68.79 67.28 68.38 102,984 +0.26(+0.38%)
Oct 22, 2019 68.22 69.25 67.51 68.12 277,559 +0.13(+0.19%)
Oct 21, 2019 68.11 69.11 67.79 67.99 228,545 +1.87(+2.83%)
Oct 18, 2019 66.46 67.23 64.53 66.12 193,626 -0.89(-1.32%)
Oct 17, 2019 65.65 67.22 65.45 67.01 147,503 +2.27(+3.50%)
Oct 16, 2019 64.23 65.64 64.23 64.74 269,089 +0.13(+0.20%)
Oct 15, 2019 63.03 65.37 62.67 64.61 174,901 +2.15(+3.44%)
Oct 14, 2019 62.71 62.90 61.71 62.46 151,387 -0.68(-1.08%)
Oct 11, 2019 62.59 65.22 62.59 63.14 363,126 +3.00(+4.99%)
Oct 10, 2019 59.65 61.02 59.37 60.14 257,809 +0.78(+1.31%)
Oct 09, 2019 59.92 60.04 58.88 59.36 147,438 +0.74(+1.26%)
Oct 08, 2019 59.90 60.42 58.17 58.62 338,935 -2.99(-4.85%)
Oct 07, 2019 61.49 63.10 60.71 61.61 205,382 -0.33(-0.53%)
Oct 04, 2019 60.65 62.07 59.53 61.94 244,517 +1.68(+2.78%)
Oct 03, 2019 59.01 60.50 56.92 60.26 457,511 +0.66(+1.11%)
Oct 02, 2019 60.11 60.11 57.99 59.60 429,404 -1.56(-2.55%)
Oct 01, 2019 65.85 67.44 60.72 61.16 553,969 -3.78(-5.82%)
Sep 30, 2019 64.95 66.04 64.23 64.94 214,188 +0.20(+0.30%)
Sep 27, 2019 66.91 67.26 63.84 64.74 262,866 -1.62(-2.44%)
Sep 26, 2019 68.38 68.38 65.73 66.36 225,489 -2.25(-3.28%)
Sep 25, 2019 66.26 68.91 65.62 68.61 273,874 +2.13(+3.21%)
Sep 24, 2019 70.07 70.28 65.69 66.48 328,653 -3.15(-4.52%)
Sep 23, 2019 68.95 70.39 68.66 69.62 183,739 -0.08(-0.11%)
Sep 20, 2019 70.12 71.31 68.46 69.70 235,799 -0.47(-0.67%)
Sep 19, 2019 71.62 73.00 69.89 70.17 337,623 -1.04(-1.45%)
Sep 18, 2019 72.56 72.56 69.25 71.21 278,895 -1.36(-1.88%)
Sep 17, 2019 72.50 72.70 71.17 72.57 305,664 -0.62(-0.85%)
Sep 16, 2019 71.98 74.32 71.61 73.19 245,207 +0.80(+1.10%)
Sep 13, 2019 73.10 74.53 72.22 72.39 375,291 +0.37(+0.52%)
Sep 12, 2019 72.28 73.19 70.13 72.02 417,127 +0.04(+0.05%)
Sep 11, 2019 68.79 72.21 67.57 71.98 415,644 +4.16(+6.14%)
Sep 10, 2019 65.06 67.92 64.07 67.82 317,705 +2.49(+3.81%)
Sep 09, 2019 63.67 65.74 63.07 65.33 288,168 +2.44(+3.87%)
Sep 06, 2019 63.93 64.50 62.80 62.90 189,977 -0.81(-1.27%)
Sep 05, 2019 62.83 65.30 62.26 63.70 397,837 +3.25(+5.37%)
Sep 04, 2019 60.57 60.98 59.62 60.46 288,500 +1.47(+2.49%)
Sep 03, 2019 59.89 61.03 58.18 58.99 211,866 -2.79(-4.52%)
Aug 30, 2019 63.05 63.05 60.74 61.78 190,180 -0.29(-0.46%)
Aug 29, 2019 60.89 62.26 60.73 62.07 262,753 +3.09(+5.23%)
Aug 28, 2019 56.65 59.95 56.27 58.98 475,337 +2.00(+3.51%)
Aug 27, 2019 60.82 60.83 56.84 56.98 209,579 -2.70(-4.53%)
Aug 26, 2019 59.35 59.68 58.17 59.68 152,755 +1.91(+3.31%)
Aug 23, 2019 62.59 63.62 57.19 57.77 447,065 -5.84(-9.18%)
Aug 22, 2019 64.45 64.93 62.51 63.61 182,264 -0.50(-0.78%)
Aug 21, 2019 64.42 64.43 63.39 64.11 335,532 +1.53(+2.44%)
Aug 20, 2019 63.52 63.60 62.44 62.58 68,626 -1.24(-1.95%)
Aug 19, 2019 64.07 64.74 63.69 63.82 142,406 +1.83(+2.96%)
Aug 16, 2019 59.08 62.25 59.01 61.99 174,061 +3.71(+6.36%)
Aug 15, 2019 59.64 59.64 57.37 58.28 247,316 -0.71(-1.20%)
Aug 14, 2019 61.35 61.40 58.54 58.99 277,533 -5.42(-8.41%)
Aug 13, 2019 61.95 66.19 61.18 64.40 191,175 +1.84(+2.95%)
Aug 12, 2019 63.72 64.05 61.93 62.56 106,567 -2.30(-3.54%)
Aug 09, 2019 66.78 66.78 64.12 64.86 144,662 -2.59(-3.85%)
Aug 08, 2019 64.41 67.46 64.21 67.45 142,748 +4.05(+6.39%)
Aug 07, 2019 61.62 63.82 60.03 63.40 227,920 -0.06(-0.09%)
Aug 06, 2019 62.98 63.78 60.96 63.46 153,032 +1.70(+2.75%)
Aug 05, 2019 64.15 64.15 59.43 61.76 263,382 -6.02(-8.88%)
Aug 02, 2019 68.95 69.18 66.17 67.78 291,150 -2.47(-3.51%)
Aug 01, 2019 73.81 75.61 69.32 70.24 456,508 -3.26(-4.43%)
Jul 31, 2019 75.15 77.20 72.05 73.50 430,337 -1.76(-2.33%)
Jul 30, 2019 71.45 75.25 70.98 75.25 412,101 +2.34(+3.21%)
Jul 29, 2019 74.33 74.59 72.14 72.92 137,328 -1.43(-1.92%)
Jul 26, 2019 72.17 74.67 72.14 74.35 422,938 +2.48(+3.44%)
Jul 25, 2019 74.53 74.53 71.54 71.87 357,428 -2.75(-3.69%)
Jul 24, 2019 70.49 74.81 70.26 74.62 385,181 +3.50(+4.92%)
Jul 23, 2019 70.51 71.12 69.49 71.12 222,725 +1.42(+2.04%)
Jul 22, 2019 70.45 71.08 69.35 69.70 294,840 -0.31(-0.44%)
Jul 19, 2019 71.47 72.10 69.97 70.01 402,257 -1.16(-1.64%)
Jul 18, 2019 70.28 71.48 69.82 71.17 498,511 +0.70(+0.99%)
Jul 17, 2019 71.92 72.04 69.86 70.47 437,475 -1.54(-2.14%)
Jul 16, 2019 71.74 73.26 71.23 72.01 499,915 +0.03(+0.04%)
Jul 15, 2019 73.84 73.84 71.42 71.98 207,772 -1.21(-1.66%)
Jul 12, 2019 71.84 73.89 71.48 73.19 347,616 +1.65(+2.30%)
Jul 11, 2019 72.94 72.98 70.61 71.55 256,029 -1.10(-1.52%)
Jul 10, 2019 73.39 73.86 71.51 72.65 222,640 +0.40(+0.56%)
Jul 09, 2019 71.10 72.32 71.00 72.25 159,435 +0.18(+0.25%)
Jul 08, 2019 73.44 73.74 71.57 72.07 170,737 -2.11(-2.85%)
Jul 05, 2019 72.44 74.18 71.57 74.18 227,384 +0.61(+0.83%)
Jul 03, 2019 72.63 73.60 72.03 73.57 157,334 +1.46(+2.02%)
Jul 02, 2019 73.26 73.38 70.86 72.11 307,331 -1.33(-1.81%)
Jul 01, 2019 75.39 76.09 72.16 73.44 266,893 +0.79(+1.09%)
Jun 28, 2019 70.44 73.24 70.44 72.65 584,530 +2.53(+3.60%)
Jun 27, 2019 66.83 70.17 66.83 70.13 298,647 +3.75(+5.65%)
Jun 26, 2019 67.47 68.19 66.26 66.38 262,429 -0.36(-0.55%)
Jun 25, 2019 68.32 68.59 66.64 66.74 302,678 -1.29(-1.90%)
Jun 24, 2019 71.16 71.19 67.96 68.03 342,556 -2.55(-3.62%)
Jun 21, 2019 72.21 72.21 70.16 70.59 220,491 -1.95(-2.69%)
Jun 20, 2019 73.62 73.80 71.49 72.54 279,123 +1.00(+1.39%)
Jun 19, 2019 70.98 71.73 70.15 71.55 256,559 +0.81(+1.14%)
Jun 18, 2019 69.86 72.32 69.53 70.74 513,633 +2.26(+3.30%)
Jun 17, 2019 67.90 69.24 67.82 68.48 122,352 +1.35(+2.01%)
Jun 14, 2019 68.63 68.69 67.06 67.13 213,699 -1.73(-2.51%)
Jun 13, 2019 67.86 68.99 67.31 68.85 446,005 +2.09(+3.13%)
Jun 12, 2019 66.38 67.19 65.70 66.76 249,461 +0.16(+0.24%)
Jun 11, 2019 68.74 69.07 65.65 66.60 342,561 -0.62(-0.92%)
Jun 10, 2019 66.87 68.99 66.87 67.23 304,719 +1.21(+1.84%)
Jun 07, 2019 65.38 66.84 65.01 66.01 449,194 +1.27(+1.97%)
Jun 06, 2019 65.09 65.59 62.74 64.74 350,070 -0.42(-0.65%)
Jun 05, 2019 65.99 66.12 63.22 65.16 403,862 -0.06(-0.09%)
Jun 04, 2019 62.39 65.34 62.07 65.22 364,570 +4.66(+7.69%)
Jun 03, 2019 60.16 61.48 59.26 60.57 496,053 +0.49(+0.82%)
May 31, 2019 60.27 61.12 59.22 60.07 348,427 -2.47(-3.94%)
May 30, 2019 63.55 64.61 61.43 62.54 266,472 -0.56(-0.89%)
May 29, 2019 63.63 63.81 61.83 63.10 387,500 -1.69(-2.60%)
May 28, 2019 66.57 67.40 64.75 64.79 323,803 -1.46(-2.20%)
May 24, 2019 65.74 66.60 65.15 66.25 124,894 +1.66(+2.57%)
May 23, 2019 66.73 66.78 63.43 64.59 436,267 -4.15(-6.04%)
May 22, 2019 69.76 70.19 68.07 68.74 185,328 -1.94(-2.75%)
May 21, 2019 68.99 70.76 68.95 70.69 141,400 +2.80(+4.13%)
May 20, 2019 68.02 69.24 67.35 67.89 391,727 -1.48(-2.13%)
May 17, 2019 70.68 72.67 69.05 69.37 271,686 -3.06(-4.22%)
May 16, 2019 71.68 73.89 71.62 72.42 259,492 +1.36(+1.92%)
May 15, 2019 68.78 71.55 68.36 71.06 523,073 +0.58(+0.83%)
May 14, 2019 68.31 71.20 67.93 70.48 215,342 +2.68(+3.96%)
May 13, 2019 70.79 71.20 67.18 67.80 412,443 -7.12(-9.51%)
May 10, 2019 73.49 75.25 70.82 74.92 648,092 +0.55(+0.74%)
May 09, 2019 73.42 75.05 70.93 74.37 449,095 -0.84(-1.11%)
May 08, 2019 76.02 77.19 75.12 75.21 309,133 -1.23(-1.61%)
May 07, 2019 79.03 79.98 74.52 76.44 530,731 -4.84(-5.96%)
May 06, 2019 77.34 81.81 77.25 81.28 538,259 +0.32(+0.39%)
May 03, 2019 77.77 81.13 77.60 80.97 500,794 +4.35(+5.68%)
May 02, 2019 75.34 77.49 73.95 76.62 704,866 +1.07(+1.41%)
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.