Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Russell 2000 3X ETF (NY: URTY )

42.01 +0.99 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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, 2020 27.30 27.93 26.18 26.30 2,136,218 -3.33(-11.24%)
Apr 29, 2020 28.44 30.47 27.52 29.63 2,775,679 +3.70(+14.25%)
Apr 28, 2020 27.02 27.22 24.79 25.93 3,148,252 +1.06(+4.26%)
Apr 27, 2020 22.96 25.39 22.94 24.87 2,194,429 +2.68(+12.05%)
Apr 24, 2020 21.63 22.61 20.92 22.20 2,411,964 +1.08(+5.11%)
Apr 23, 2020 20.88 22.35 20.72 21.12 1,897,111 +0.63(+3.10%)
Apr 22, 2020 21.03 21.35 20.26 20.48 1,008,398 +0.61(+3.09%)
Apr 21, 2020 19.60 20.50 19.09 19.87 1,219,232 -1.38(-6.48%)
Apr 20, 2020 20.74 22.44 20.41 21.25 1,316,988 -0.80(-3.64%)
Apr 17, 2020 21.96 22.35 21.04 22.05 1,570,506 +2.53(+12.94%)
Apr 16, 2020 20.06 20.15 18.28 19.52 1,528,762 -0.45(-2.23%)
Apr 15, 2020 19.96 20.66 19.33 19.97 1,563,484 -2.79(-12.28%)
Apr 14, 2020 23.34 23.83 21.96 22.76 2,037,991 +1.26(+5.85%)
Apr 13, 2020 22.81 23.21 20.71 21.51 2,045,391 -1.87(-8.01%)
Apr 09, 2020 22.34 23.78 22.06 23.38 2,581,688 +2.89(+14.13%)
Apr 08, 2020 18.89 20.92 18.24 20.48 1,678,485 +2.48(+13.76%)
Apr 07, 2020 19.82 20.67 17.71 18.01 1,893,707 +0.16(+0.89%)
Apr 06, 2020 16.40 18.14 16.35 17.85 1,401,377 +3.31(+22.77%)
Apr 03, 2020 15.41 16.01 13.67 14.54 1,251,743 -1.36(-8.54%)
Apr 02, 2020 15.08 17.05 14.54 15.90 1,049,422 +0.43(+2.75%)
Apr 01, 2020 16.72 17.34 14.92 15.47 1,049,056 -3.94(-20.32%)
Mar 31, 2020 19.48 20.32 18.18 19.41 1,331,528 -0.36(-1.80%)
Mar 30, 2020 18.86 19.84 17.67 19.77 1,779,000 +1.15(+6.17%)
Mar 27, 2020 18.42 20.38 17.67 18.62 1,027,024 -2.19(-10.52%)
Mar 26, 2020 18.23 21.25 18.23 20.81 1,332,369 +3.22(+18.31%)
Mar 25, 2020 17.42 19.45 15.76 17.59 1,359,065 +0.67(+3.98%)
Mar 24, 2020 15.79 17.07 15.09 16.92 1,328,897 +3.57(+26.73%)
Mar 23, 2020 14.21 14.25 11.69 13.35 1,706,233 -0.55(-3.99%)
Mar 20, 2020 16.17 17.17 13.54 13.90 1,006,843 -1.28(-8.42%)
Mar 19, 2020 13.68 16.27 11.89 15.18 1,303,129 +1.19(+8.50%)
Mar 18, 2020 15.60 17.19 11.89 13.99 1,297,373 -4.37(-23.80%)
Mar 17, 2020 16.73 19.15 14.67 18.36 840,190 +2.86(+18.48%)
Mar 16, 2020 20.56 21.31 14.83 15.50 690,474 -11.84(-43.31%)
Mar 13, 2020 26.39 27.44 21.15 27.34 882,123 +5.05(+22.68%)
Mar 12, 2020 27.14 28.97 22.23 22.29 1,016,324 -11.60(-34.24%)
Mar 11, 2020 38.52 39.76 32.31 33.89 637,392 -7.88(-18.86%)
Mar 10, 2020 42.24 42.24 36.17 41.77 523,892 +3.39(+8.83%)
Mar 09, 2020 43.60 44.49 38.15 38.38 550,304 -15.44(-28.69%)
Mar 06, 2020 51.86 55.57 49.87 53.82 208,573 -3.34(-5.84%)
Mar 05, 2020 59.12 60.28 54.96 57.16 309,830 -6.29(-9.92%)
Mar 04, 2020 61.09 63.54 59.09 63.45 227,898 +5.01(+8.58%)
Mar 03, 2020 62.26 66.00 56.51 58.44 318,335 -3.92(-6.29%)
Mar 02, 2020 58.60 62.36 55.66 62.36 253,608 +4.71(+8.16%)
Feb 28, 2020 54.92 58.50 53.78 57.66 431,980 -2.38(-3.96%)
Feb 27, 2020 63.04 67.70 59.81 60.04 273,550 -7.18(-10.69%)
Feb 26, 2020 70.57 72.36 66.80 67.22 190,035 -2.45(-3.51%)
Feb 25, 2020 78.47 78.79 69.03 69.67 208,323 -8.00(-10.30%)
Feb 24, 2020 77.50 78.89 76.38 77.67 123,436 -7.86(-9.19%)
Feb 21, 2020 87.12 87.56 84.40 85.52 92,833 -2.77(-3.14%)
Feb 20, 2020 86.85 88.61 84.81 88.30 128,101 +0.67(+0.77%)
Feb 19, 2020 87.26 88.75 86.80 87.63 75,947 +1.26(+1.46%)
Feb 18, 2020 86.29 87.09 84.66 86.37 68,965 -0.59(-0.68%)
Feb 14, 2020 88.09 88.12 86.03 86.96 93,439 -0.99(-1.13%)
Feb 13, 2020 85.85 88.50 85.82 87.95 60,160 +0.68(+0.78%)
Feb 12, 2020 87.11 87.53 86.11 87.27 85,408 +1.70(+1.99%)
Feb 11, 2020 85.21 87.00 84.66 85.56 116,850 +1.64(+1.95%)
Feb 10, 2020 81.95 83.93 81.82 83.93 49,131 +1.53(+1.85%)
Feb 07, 2020 84.57 84.57 81.72 82.40 128,453 -3.19(-3.73%)
Feb 06, 2020 87.04 87.14 85.34 85.59 67,434 -0.54(-0.62%)
Feb 05, 2020 84.91 86.46 83.99 86.13 131,125 +3.73(+4.52%)
Feb 04, 2020 81.73 83.16 81.53 82.40 111,607 +3.61(+4.58%)
Feb 03, 2020 77.84 79.66 77.70 78.80 78,360 +2.34(+3.06%)
Jan 31, 2020 80.46 80.63 75.58 76.46 193,033 -4.97(-6.10%)
Jan 30, 2020 79.69 81.56 78.41 81.42 153,687 -0.02(-0.02%)
Jan 29, 2020 83.21 83.81 81.36 81.44 99,513 -1.33(-1.60%)
Jan 28, 2020 82.25 83.56 81.89 82.77 60,914 +1.93(+2.39%)
Jan 27, 2020 79.81 82.24 79.18 80.84 198,760 -2.77(-3.32%)
Jan 24, 2020 87.68 87.68 81.90 83.61 224,718 -3.33(-3.83%)
Jan 23, 2020 86.32 87.65 83.84 86.94 95,871 -0.13(-0.15%)
Jan 22, 2020 87.99 88.75 86.53 87.07 68,482 -0.20(-0.23%)
Jan 21, 2020 88.21 88.56 86.82 87.27 99,685 -2.24(-2.50%)
Jan 17, 2020 91.43 91.51 88.93 89.51 87,183 -0.78(-0.87%)
Jan 16, 2020 88.84 90.68 88.71 90.29 123,843 +3.38(+3.89%)
Jan 15, 2020 85.10 87.82 85.10 86.91 120,388 +1.20(+1.40%)
Jan 14, 2020 83.52 87.27 83.29 85.71 232,780 +0.99(+1.17%)
Jan 13, 2020 83.22 84.87 82.01 84.72 119,564 +1.59(+1.91%)
Jan 10, 2020 84.22 84.33 82.16 83.14 145,406 -1.15(-1.36%)
Jan 09, 2020 85.12 85.57 83.76 84.29 104,397 +0.20(+0.24%)
Jan 08, 2020 83.14 84.91 82.99 84.09 154,917 +0.97(+1.17%)
Jan 07, 2020 83.19 83.94 82.28 83.12 52,917 -0.94(-1.12%)
Jan 06, 2020 81.61 84.26 81.26 84.06 128,529 +0.44(+0.52%)
Jan 03, 2020 81.56 83.99 81.47 83.62 128,554 -1.04(-1.23%)
Jan 02, 2020 86.11 86.11 82.29 84.66 381,726 +0.13(+0.15%)
Dec 31, 2019 83.58 85.53 83.09 84.53 162,560 +0.25(+0.29%)
Dec 30, 2019 84.97 85.28 82.97 84.29 104,266 -0.54(-0.63%)
Dec 27, 2019 86.75 86.75 84.19 84.82 230,470 -1.30(-1.51%)
Dec 26, 2019 86.36 86.48 85.65 86.12 95,596 -0.08(-0.09%)
Dec 24, 2019 85.77 86.20 85.22 86.20 45,710 +0.57(+0.67%)
Dec 23, 2019 85.51 85.65 84.22 85.63 85,737 +0.60(+0.71%)
Dec 20, 2019 85.31 85.75 84.84 85.02 103,166 +0.41(+0.48%)
Dec 19, 2019 83.98 84.62 83.54 84.62 75,682 +0.79(+0.94%)
Dec 18, 2019 83.80 84.07 82.61 83.82 125,121 +0.68(+0.82%)
Dec 17, 2019 82.40 83.17 81.70 83.14 74,112 +1.18(+1.44%)
Dec 16, 2019 82.26 83.34 81.80 81.96 98,575 +1.67(+2.08%)
Dec 13, 2019 80.92 82.51 79.17 80.29 172,886 -1.09(-1.34%)
Dec 12, 2019 79.45 82.89 78.82 81.38 165,605 +2.11(+2.66%)
Dec 11, 2019 79.70 79.97 78.36 79.27 142,507 -0.05(-0.06%)
Dec 10, 2019 79.01 79.82 78.45 79.32 130,976 +0.26(+0.33%)
Dec 09, 2019 79.59 80.11 79.06 79.06 116,788 -0.54(-0.68%)
Dec 06, 2019 79.24 80.44 79.24 79.61 395,184 +2.67(+3.47%)
Dec 05, 2019 77.66 77.94 76.21 76.94 101,589 +0.11(+0.14%)
Dec 04, 2019 76.37 77.33 76.20 76.83 103,990 +1.56(+2.08%)
Dec 03, 2019 73.98 75.30 73.00 75.26 146,959 -0.67(-0.89%)
Dec 02, 2019 78.84 78.84 75.58 75.94 199,028 -2.21(-2.82%)
Nov 29, 2019 79.15 79.71 78.10 78.14 84,270 -1.64(-2.06%)
Nov 27, 2019 79.04 79.88 78.73 79.79 173,897 +1.62(+2.08%)
Nov 26, 2019 78.30 79.37 77.61 78.16 268,503 +0.11(+0.14%)
Nov 25, 2019 74.46 78.33 74.33 78.05 204,416 +4.76(+6.49%)
Nov 22, 2019 73.48 73.77 72.18 73.29 126,709 +0.58(+0.80%)
Nov 21, 2019 74.21 74.33 72.01 72.71 114,121 -1.27(-1.71%)
Nov 20, 2019 73.82 75.33 72.08 73.98 365,473 -0.70(-0.94%)
Nov 19, 2019 74.66 75.48 73.55 74.68 178,359 +0.86(+1.17%)
Nov 18, 2019 74.14 74.17 73.06 73.82 130,933 -0.60(-0.81%)
Nov 15, 2019 74.82 74.82 73.65 74.42 141,664 +1.14(+1.55%)
Nov 14, 2019 72.99 74.38 72.94 73.28 125,424 -0.13(-0.18%)
Nov 13, 2019 72.82 73.82 72.09 73.41 184,047 -0.84(-1.13%)
Nov 12, 2019 74.48 75.78 73.86 74.25 261,005 +0.00(+0.00%)
Nov 11, 2019 73.29 74.45 73.02 74.25 91,386 -0.47(-0.62%)
Nov 08, 2019 73.58 74.96 73.24 74.72 173,088 +0.53(+0.72%)
Nov 07, 2019 75.63 76.22 73.52 74.19 185,594 +0.64(+0.87%)
Nov 06, 2019 74.69 74.69 73.03 73.54 157,723 -1.33(-1.77%)
Nov 05, 2019 75.42 76.68 74.68 74.87 275,017 +0.36(+0.48%)
Nov 04, 2019 75.15 75.55 73.94 74.51 186,665 +1.07(+1.46%)
Nov 01, 2019 71.22 73.50 70.77 73.44 162,479 +3.57(+5.11%)
Oct 31, 2019 70.76 70.76 68.25 69.87 164,426 -1.28(-1.79%)
Oct 30, 2019 71.87 71.87 69.78 71.15 146,602 -0.65(-0.91%)
Oct 29, 2019 70.65 72.48 70.51 71.80 113,765 +0.65(+0.92%)
Oct 28, 2019 70.27 71.99 70.25 71.15 209,835 +1.77(+2.55%)
Oct 25, 2019 67.96 70.07 67.96 69.38 116,908 +1.01(+1.48%)
Oct 24, 2019 69.37 69.43 67.38 68.37 95,553 -0.24(-0.35%)
Oct 23, 2019 68.50 69.02 67.50 68.60 102,647 +0.26(+0.38%)
Oct 22, 2019 68.45 69.47 67.73 68.35 276,653 +0.13(+0.19%)
Oct 21, 2019 68.34 69.34 68.01 68.22 227,799 +1.88(+2.83%)
Oct 18, 2019 66.67 67.45 64.74 66.34 192,994 -0.89(-1.32%)
Oct 17, 2019 65.86 67.44 65.66 67.23 147,021 +2.28(+3.50%)
Oct 16, 2019 64.44 65.85 64.44 64.95 268,211 +0.13(+0.20%)
Oct 15, 2019 63.24 65.58 62.87 64.82 174,330 +2.16(+3.44%)
Oct 14, 2019 62.91 63.11 61.92 62.67 150,893 -0.68(-1.08%)
Oct 11, 2019 62.79 65.44 62.79 63.35 361,940 +3.01(+4.99%)
Oct 10, 2019 59.84 61.22 59.57 60.34 256,967 +0.78(+1.31%)
Oct 09, 2019 60.11 60.24 59.08 59.56 146,956 +0.74(+1.26%)
Oct 08, 2019 60.09 60.62 58.36 58.82 337,828 -3.00(-4.85%)
Oct 07, 2019 61.70 63.31 60.90 61.81 204,711 -0.33(-0.53%)
Oct 04, 2019 60.84 62.27 59.73 62.14 243,718 +1.68(+2.78%)
Oct 03, 2019 59.20 60.70 57.10 60.46 456,017 +0.66(+1.11%)
Oct 02, 2019 60.31 60.31 58.18 59.80 428,002 -1.56(-2.55%)
Oct 01, 2019 66.07 67.66 60.92 61.36 552,160 -3.79(-5.82%)
Sep 30, 2019 65.16 66.26 64.44 65.15 213,489 +0.20(+0.30%)
Sep 27, 2019 67.13 67.49 64.05 64.95 262,007 -1.62(-2.44%)
Sep 26, 2019 68.60 68.60 65.94 66.57 224,752 -2.26(-3.28%)
Sep 25, 2019 66.48 69.14 65.83 68.83 272,980 +2.14(+3.21%)
Sep 24, 2019 70.30 70.51 65.90 66.69 327,580 -3.16(-4.52%)
Sep 23, 2019 69.18 70.62 68.88 69.85 183,139 -0.08(-0.11%)
Sep 20, 2019 70.35 71.54 68.68 69.93 235,029 -0.48(-0.67%)
Sep 19, 2019 71.86 73.24 70.12 70.40 336,521 -1.04(-1.45%)
Sep 18, 2019 72.80 72.80 69.47 71.44 277,985 -1.37(-1.88%)
Sep 17, 2019 72.74 72.94 71.40 72.81 304,665 -0.62(-0.85%)
Sep 16, 2019 72.22 74.56 71.84 73.43 244,407 +0.80(+1.10%)
Sep 13, 2019 73.34 74.78 72.45 72.63 374,066 +0.38(+0.52%)
Sep 12, 2019 72.51 73.43 70.36 72.26 415,765 +0.04(+0.05%)
Sep 11, 2019 69.02 72.44 67.79 72.22 414,286 +4.18(+6.14%)
Sep 10, 2019 65.27 68.14 64.28 68.04 316,667 +2.49(+3.80%)
Sep 09, 2019 63.88 65.95 63.28 65.55 287,227 +2.44(+3.87%)
Sep 06, 2019 64.14 64.71 63.00 63.10 189,357 -0.81(-1.27%)
Sep 05, 2019 63.03 65.52 62.47 63.91 396,538 +3.26(+5.37%)
Sep 04, 2019 60.77 61.18 59.82 60.66 287,558 +1.47(+2.49%)
Sep 03, 2019 60.08 61.23 58.37 59.18 211,174 -2.80(-4.52%)
Aug 30, 2019 63.26 63.26 60.94 61.98 189,559 -0.29(-0.46%)
Aug 29, 2019 61.09 62.47 60.93 62.27 261,895 +3.10(+5.24%)
Aug 28, 2019 56.84 60.14 56.45 59.17 473,784 +2.01(+3.51%)
Aug 27, 2019 61.02 61.03 57.02 57.16 208,895 -2.71(-4.53%)
Aug 26, 2019 59.55 59.87 58.36 59.87 152,256 +1.92(+3.31%)
Aug 23, 2019 62.79 63.83 57.38 57.95 445,605 -5.86(-9.18%)
Aug 22, 2019 64.66 65.14 62.72 63.81 181,669 -0.50(-0.78%)
Aug 21, 2019 64.64 64.64 63.60 64.32 334,436 +1.53(+2.44%)
Aug 20, 2019 63.72 63.81 62.65 62.78 68,401 -1.25(-1.95%)
Aug 19, 2019 64.28 64.95 63.90 64.03 141,941 +1.84(+2.96%)
Aug 16, 2019 59.27 62.46 59.20 62.19 173,493 +3.72(+6.36%)
Aug 15, 2019 59.84 59.84 57.56 58.47 246,508 -0.71(-1.20%)
Aug 14, 2019 61.55 61.60 58.74 59.18 276,627 -5.43(-8.41%)
Aug 13, 2019 62.15 66.41 61.38 64.62 190,551 +1.85(+2.95%)
Aug 12, 2019 63.93 64.26 62.13 62.76 106,219 -2.31(-3.54%)
Aug 09, 2019 67.00 67.00 64.33 65.07 144,190 -2.60(-3.85%)
Aug 08, 2019 64.63 67.68 64.42 67.67 142,282 +4.07(+6.40%)
Aug 07, 2019 61.82 64.03 60.23 63.61 227,175 -0.06(-0.09%)
Aug 06, 2019 63.19 63.99 61.16 63.67 152,532 +1.70(+2.75%)
Aug 05, 2019 64.36 64.36 59.63 61.96 262,522 -6.04(-8.88%)
Aug 02, 2019 69.18 69.41 66.39 68.00 290,199 -2.47(-3.51%)
Aug 01, 2019 74.06 75.86 69.54 70.47 455,017 -3.27(-4.43%)
Jul 31, 2019 75.39 77.45 72.29 73.74 428,932 -1.76(-2.33%)
Jul 30, 2019 71.68 75.50 71.21 75.50 410,755 +2.35(+3.21%)
Jul 29, 2019 74.57 74.84 72.37 73.16 136,879 -1.43(-1.92%)
Jul 26, 2019 72.40 74.92 72.37 74.59 421,556 +2.48(+3.44%)
Jul 25, 2019 74.78 74.78 71.77 72.11 356,261 -2.76(-3.69%)
Jul 24, 2019 70.72 75.06 70.49 74.87 383,924 +3.51(+4.92%)
Jul 23, 2019 70.74 71.35 69.72 71.35 221,998 +1.43(+2.04%)
Jul 22, 2019 70.68 71.32 69.57 69.93 293,877 -0.31(-0.44%)
Jul 19, 2019 71.70 72.34 70.20 70.24 400,943 -1.17(-1.64%)
Jul 18, 2019 70.51 71.72 70.05 71.40 496,883 +0.70(+0.99%)
Jul 17, 2019 72.16 72.28 70.09 70.70 436,046 -1.54(-2.14%)
Jul 16, 2019 71.98 73.50 71.46 72.25 498,282 +0.03(+0.04%)
Jul 15, 2019 74.09 74.09 71.65 72.22 207,094 -1.22(-1.66%)
Jul 12, 2019 72.08 74.14 71.71 73.43 346,481 +1.65(+2.30%)
Jul 11, 2019 73.18 73.22 70.84 71.78 255,193 -1.11(-1.52%)
Jul 10, 2019 73.63 74.11 71.74 72.89 221,913 +0.41(+0.56%)
Jul 09, 2019 71.33 72.55 71.24 72.48 158,914 +0.18(+0.25%)
Jul 08, 2019 73.68 73.98 71.80 72.30 170,179 -2.12(-2.85%)
Jul 05, 2019 72.68 74.42 71.80 74.42 226,642 +0.61(+0.83%)
Jul 03, 2019 72.87 73.84 72.27 73.81 156,820 +1.46(+2.02%)
Jul 02, 2019 73.50 73.62 71.09 72.34 306,328 -1.34(-1.81%)
Jul 01, 2019 75.64 76.34 72.39 73.68 266,021 +0.79(+1.09%)
Jun 28, 2019 70.67 73.48 70.67 72.89 582,621 +2.53(+3.60%)
Jun 27, 2019 67.05 70.40 67.05 70.36 297,672 +3.76(+5.65%)
Jun 26, 2019 67.69 68.42 66.48 66.59 261,572 -0.37(-0.55%)
Jun 25, 2019 68.54 68.81 66.86 66.96 301,690 -1.30(-1.90%)
Jun 24, 2019 71.39 71.42 68.19 68.26 341,437 -2.56(-3.62%)
Jun 21, 2019 72.44 72.44 70.38 70.82 219,771 -1.96(-2.69%)
Jun 20, 2019 73.86 74.05 71.72 72.78 278,212 +1.00(+1.39%)
Jun 19, 2019 71.22 71.97 70.38 71.78 255,721 +0.81(+1.14%)
Jun 18, 2019 70.09 72.55 69.76 70.97 511,956 +2.27(+3.30%)
Jun 17, 2019 68.12 69.46 68.04 68.70 121,953 +1.36(+2.01%)
Jun 14, 2019 68.85 68.91 67.28 67.35 213,001 -1.73(-2.51%)
Jun 13, 2019 68.08 69.22 67.53 69.08 444,548 +2.10(+3.13%)
Jun 12, 2019 66.59 67.41 65.91 66.98 248,646 +0.16(+0.24%)
Jun 11, 2019 68.97 69.30 65.86 66.82 341,442 -0.62(-0.92%)
Jun 10, 2019 67.09 69.22 67.09 67.45 303,724 +1.22(+1.84%)
Jun 07, 2019 65.59 67.06 65.22 66.23 447,727 +1.28(+1.97%)
Jun 06, 2019 65.31 65.80 62.94 64.95 348,927 -0.43(-0.65%)
Jun 05, 2019 66.21 66.34 63.43 65.38 402,543 -0.06(-0.09%)
Jun 04, 2019 62.60 65.56 62.27 65.44 363,379 +4.67(+7.69%)
Jun 03, 2019 60.36 61.69 59.45 60.77 494,433 +0.49(+0.82%)
May 31, 2019 60.47 61.32 59.41 60.27 347,289 -2.47(-3.94%)
May 30, 2019 63.75 64.82 61.63 62.74 265,602 -0.56(-0.89%)
May 29, 2019 63.84 64.02 62.03 63.31 386,234 -1.69(-2.60%)
May 28, 2019 66.79 67.62 64.96 65.00 322,745 -1.46(-2.20%)
May 24, 2019 65.95 66.82 65.37 66.47 124,486 +1.66(+2.57%)
May 23, 2019 66.95 67.00 63.64 64.80 434,843 -4.17(-6.04%)
May 22, 2019 69.99 70.42 68.30 68.97 184,723 -1.95(-2.75%)
May 21, 2019 69.22 70.99 69.17 70.92 140,938 +2.81(+4.13%)
May 20, 2019 68.25 69.46 67.57 68.11 390,448 -1.48(-2.13%)
May 17, 2019 70.91 72.91 69.28 69.59 270,798 -3.07(-4.22%)
May 16, 2019 71.92 74.14 71.86 72.66 258,645 +1.37(+1.92%)
May 15, 2019 69.01 71.78 68.58 71.30 521,365 +0.58(+0.83%)
May 14, 2019 68.53 71.43 68.15 70.71 214,639 +2.69(+3.96%)
May 13, 2019 71.02 71.43 67.40 68.02 411,096 -7.15(-9.51%)
May 10, 2019 73.73 75.50 71.05 75.17 645,976 +0.55(+0.74%)
May 09, 2019 73.66 75.29 71.17 74.61 447,629 -0.84(-1.11%)
May 08, 2019 76.27 77.44 75.36 75.45 308,123 -1.24(-1.61%)
May 07, 2019 79.29 80.24 74.76 76.69 528,998 -4.86(-5.96%)
May 06, 2019 77.59 82.08 77.50 81.55 536,501 +0.32(+0.39%)
May 03, 2019 78.03 81.40 77.86 81.23 499,159 +4.36(+5.68%)
May 02, 2019 75.59 77.75 74.20 76.87 702,564 +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.