Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short S&P500 -3X ETF
(NY:
SPXU
)
30.86
-0.24 (-0.77%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
8.020
8.290
7.990
8.280
40,783,816
+0.38(+4.81%)
Jan 30, 2024
7.910
7.940
7.860
7.900
18,016,342
+0.01(+0.13%)
Jan 29, 2024
8.050
8.090
7.870
7.890
22,653,136
-0.18(-2.23%)
Jan 26, 2024
8.060
8.110
7.980
8.070
23,799,378
+0.04(+0.50%)
Jan 25, 2024
8.040
8.165
8.010
8.030
28,137,728
-0.12(-1.47%)
Jan 24, 2024
8.030
8.170
7.980
8.150
30,412,240
-0.02(-0.24%)
Jan 23, 2024
8.220
8.280
8.160
8.170
17,736,708
-0.07(-0.85%)
Jan 22, 2024
8.210
8.280
8.150
8.240
21,462,940
-0.06(-0.72%)
Jan 19, 2024
8.540
8.590
8.276
8.300
36,026,320
-0.30(-3.49%)
Jan 18, 2024
8.740
8.840
8.578
8.600
35,572,736
-0.22(-2.49%)
Jan 17, 2024
8.860
8.960
8.800
8.820
29,336,096
+0.13(+1.50%)
Jan 16, 2024
8.660
8.780
8.590
8.690
37,954,400
+0.11(+1.28%)
Jan 12, 2024
8.520
8.660
8.470
8.580
29,737,788
-0.01(-0.12%)
Jan 11, 2024
8.520
8.810
8.490
8.590
39,885,240
+0.03(+0.35%)
Jan 10, 2024
8.700
8.718
8.520
8.560
27,799,502
-0.15(-1.72%)
Jan 09, 2024
8.810
8.850
8.650
8.710
26,048,832
+0.05(+0.58%)
Jan 08, 2024
9.030
9.030
8.650
8.660
27,109,324
-0.38(-4.20%)
Jan 05, 2024
9.080
9.139
8.900
9.040
39,162,888
-0.04(-0.44%)
Jan 04, 2024
9.020
9.090
8.860
9.080
30,449,222
+0.09(+1.00%)
Jan 03, 2024
8.890
9.010
8.840
8.990
35,953,176
+0.22(+2.51%)
Jan 02, 2024
8.790
8.880
8.700
8.770
30,672,038
+0.17(+1.98%)
Dec 29, 2023
8.550
8.720
8.520
8.600
32,796,712
+0.08(+0.94%)
Dec 28, 2023
8.520
8.550
8.480
8.520
21,895,910
+0.00(+0.00%)
Dec 27, 2023
8.580
8.605
8.510
8.520
27,013,540
-0.05(-0.58%)
Dec 26, 2023
8.650
8.660
8.515
8.570
15,067,814
-0.10(-1.15%)
Dec 22, 2023
8.660
8.780
8.570
8.670
37,464,328
-0.04(-0.46%)
Dec 21, 2023
8.810
8.940
8.700
8.710
48,330,056
-0.26(-2.90%)
Dec 20, 2023
8.660
8.980
8.541
8.970
42,411,872
+0.37(+4.32%)
Dec 19, 2023
8.726
8.726
8.588
8.598
15,846,903
-0.15(-1.68%)
Dec 18, 2023
8.814
8.814
8.696
8.745
15,672,570
-0.14(-1.54%)
Dec 15, 2023
8.892
8.951
8.823
8.882
28,131,750
+0.04(+0.44%)
Dec 14, 2023
8.814
9.000
8.745
8.843
42,092,492
-0.07(-0.77%)
Dec 13, 2023
9.284
9.303
8.902
8.912
37,889,712
-0.39(-4.21%)
Dec 12, 2023
9.450
9.519
9.294
9.303
22,344,664
-0.12(-1.25%)
Dec 11, 2023
9.558
9.587
9.411
9.421
19,804,862
-0.12(-1.23%)
Dec 08, 2023
9.705
9.720
9.499
9.538
25,769,866
-0.11(-1.12%)
Dec 07, 2023
9.734
9.773
9.597
9.646
23,085,526
-0.22(-2.18%)
Dec 06, 2023
9.598
9.891
9.597
9.862
22,587,000
+0.13(+1.31%)
Dec 05, 2023
9.832
9.852
9.675
9.734
23,406,266
+0.00(+0.00%)
Dec 04, 2023
9.793
9.871
9.705
9.734
28,070,064
+0.17(+1.74%)
Dec 01, 2023
9.793
9.822
9.533
9.568
37,506,008
-0.16(-1.61%)
Nov 30, 2023
9.793
9.936
9.715
9.724
26,607,532
-0.12(-1.19%)
Nov 29, 2023
9.675
9.871
9.597
9.842
24,023,804
+0.03(+0.30%)
Nov 28, 2023
9.871
9.911
9.724
9.813
19,421,282
-0.02(-0.20%)
Nov 27, 2023
9.832
9.862
9.773
9.832
16,186,994
+0.05(+0.50%)
Nov 24, 2023
9.803
9.821
9.764
9.783
8,698,593
+0.00(+0.00%)
Nov 22, 2023
9.790
9.869
9.695
9.783
29,389,080
-0.10(-0.99%)
Nov 21, 2023
9.901
9.979
9.866
9.881
18,278,066
+0.06(+0.60%)
Nov 20, 2023
10.06
10.07
9.754
9.822
17,697,854
-0.22(-2.15%)
Nov 17, 2023
10.08
10.15
9.999
10.04
22,897,898
-0.05(-0.49%)
Nov 16, 2023
10.15
10.21
10.05
10.09
43,104,768
-0.02(-0.19%)
Nov 15, 2023
10.06
10.16
9.979
10.11
22,948,490
-0.05(-0.48%)
Nov 14, 2023
10.32
10.35
10.06
10.16
35,079,064
-0.63(-5.81%)
Nov 13, 2023
10.84
10.91
10.69
10.78
26,000,860
+0.05(+0.46%)
Nov 10, 2023
11.11
11.22
10.71
10.73
33,037,536
-0.52(-4.61%)
Nov 09, 2023
10.93
11.30
10.91
11.25
36,809,560
+0.25(+2.32%)
Nov 08, 2023
10.97
11.17
10.93
11.00
20,387,582
-0.02(-0.18%)
Nov 07, 2023
11.11
11.19
10.96
11.02
23,071,722
-0.09(-0.79%)
Nov 06, 2023
11.11
11.25
11.06
11.11
22,975,096
-0.07(-0.61%)
Nov 03, 2023
11.28
11.30
11.04
11.17
26,683,280
-0.30(-2.65%)
Nov 02, 2023
11.82
11.84
11.46
11.48
35,256,952
-0.67(-5.48%)
Nov 01, 2023
12.48
12.52
12.08
12.14
40,085,348
-0.41(-3.28%)
Oct 31, 2023
12.73
12.92
12.52
12.55
27,965,268
-0.22(-1.69%)
Oct 30, 2023
12.98
13.11
12.68
12.77
32,200,252
-0.47(-3.55%)
Oct 27, 2023
12.92
13.40
12.88
13.24
38,907,520
+0.19(+1.43%)
Oct 26, 2023
12.72
13.15
12.63
13.05
50,480,548
+0.47(+3.74%)
Oct 25, 2023
12.24
12.64
12.23
12.58
37,205,540
+0.51(+4.22%)
Oct 24, 2023
12.14
12.33
11.97
12.07
27,413,320
-0.25(-2.06%)
Oct 23, 2023
12.43
12.57
11.99
12.33
41,444,328
+0.07(+0.56%)
Oct 20, 2023
11.88
12.28
11.83
12.26
43,986,868
+0.44(+3.73%)
Oct 19, 2023
11.47
11.89
11.31
11.82
43,875,488
+0.32(+2.81%)
Oct 18, 2023
11.20
11.59
11.12
11.50
32,046,480
+0.45(+4.08%)
Oct 17, 2023
11.30
11.33
10.90
11.05
32,143,608
-0.01(-0.09%)
Oct 16, 2023
11.23
11.25
10.96
11.06
29,409,150
-0.33(-2.92%)
Oct 13, 2023
11.12
11.53
11.02
11.39
39,707,064
+0.15(+1.31%)
Oct 12, 2023
10.98
11.41
10.95
11.24
36,525,544
+0.24(+2.14%)
Oct 11, 2023
11.06
11.25
10.99
11.01
25,798,146
-0.15(-1.32%)
Oct 10, 2023
11.26
11.30
10.93
11.15
28,973,766
-0.17(-1.47%)
Oct 09, 2023
11.70
11.74
11.27
11.32
23,856,230
-0.21(-1.78%)
Oct 06, 2023
12.18
12.29
11.40
11.53
38,447,460
-0.44(-3.68%)
Oct 05, 2023
11.97
12.23
11.88
11.97
30,768,900
+0.05(+0.41%)
Oct 04, 2023
12.14
12.28
11.85
11.92
35,693,640
-0.24(-2.01%)
Oct 03, 2023
11.90
12.30
11.77
12.16
37,919,352
+0.46(+3.93%)
Oct 02, 2023
11.75
11.94
11.59
11.70
29,647,596
+0.00(+0.00%)
Sep 29, 2023
11.33
11.81
11.33
11.70
32,692,808
+0.11(+0.93%)
Sep 28, 2023
11.84
11.90
11.44
11.59
23,764,424
-0.18(-1.50%)
Sep 27, 2023
11.68
12.09
11.64
11.77
35,062,168
-0.01(-0.08%)
Sep 26, 2023
11.54
11.85
11.48
11.78
31,901,642
+0.49(+4.34%)
Sep 25, 2023
11.53
11.47
11.28
11.29
28,877,340
-0.12(-1.03%)
Sep 22, 2023
11.25
11.46
11.12
11.41
25,161,680
+0.09(+0.78%)
Sep 21, 2023
11.03
11.35
10.99
11.32
29,170,132
+0.54(+5.00%)
Sep 20, 2023
10.41
10.80
10.37
10.78
25,271,288
+0.29(+2.74%)
Sep 19, 2023
10.50
10.69
10.45
10.49
19,443,384
+0.08(+0.74%)
Sep 18, 2023
10.47
10.49
10.32
10.42
15,984,347
-0.01(-0.09%)
Sep 15, 2023
10.18
10.46
10.16
10.43
24,059,078
+0.37(+3.64%)
Sep 14, 2023
10.15
10.24
10.01
10.06
18,823,532
-0.24(-2.34%)
Sep 13, 2023
10.34
10.42
10.23
10.30
17,638,488
-0.04(-0.37%)
Sep 12, 2023
10.27
10.39
10.17
10.34
17,506,084
+0.16(+1.61%)
Sep 11, 2023
10.18
10.31
10.15
10.18
15,965,689
-0.18(-1.77%)
Sep 08, 2023
10.42
10.45
10.25
10.36
20,509,644
-0.04(-0.37%)
Sep 07, 2023
10.53
10.56
10.36
10.40
23,875,372
+0.11(+1.03%)
Sep 06, 2023
10.15
10.46
10.15
10.29
25,329,668
+0.20(+2.01%)
Sep 05, 2023
9.993
10.10
9.964
10.09
16,414,409
+0.13(+1.26%)
Sep 01, 2023
9.820
10.06
9.781
9.964
24,453,782
-0.04(-0.38%)
Aug 31, 2023
9.916
10.01
9.839
10.00
18,424,364
+0.07(+0.68%)
Aug 30, 2023
10.05
10.09
9.897
9.935
23,683,672
-0.13(-1.34%)
Aug 29, 2023
10.51
10.53
10.04
10.07
29,693,468
-0.45(-4.30%)
Aug 28, 2023
10.55
10.65
10.47
10.52
25,166,880
-0.18(-1.71%)
Aug 25, 2023
10.80
11.08
10.60
10.71
42,957,936
-0.21(-1.94%)
Aug 24, 2023
10.37
10.94
10.33
10.92
32,923,998
+0.42(+4.04%)
Aug 23, 2023
10.76
10.77
10.43
10.49
29,234,546
-0.35(-3.20%)
Aug 22, 2023
10.61
10.88
10.61
10.84
26,017,018
+0.09(+0.81%)
Aug 21, 2023
10.87
11.05
10.68
10.75
26,734,010
-0.18(-1.67%)
Aug 18, 2023
11.19
11.21
10.87
10.94
33,971,628
-0.03(-0.26%)
Aug 17, 2023
10.61
11.00
10.58
10.97
33,282,570
+0.27(+2.52%)
Aug 16, 2023
10.50
10.70
10.37
10.70
26,676,580
+0.25(+2.40%)
Aug 15, 2023
10.24
10.50
10.21
10.45
25,242,040
+0.33(+3.24%)
Aug 14, 2023
10.34
10.36
10.10
10.12
22,186,072
-0.14(-1.41%)
Aug 11, 2023
10.39
10.43
10.19
10.26
28,485,612
+0.03(+0.28%)
Aug 10, 2023
10.08
10.33
9.839
10.23
32,397,604
+0.00(+0.00%)
Aug 09, 2023
10.02
10.29
10.01
10.23
23,777,170
+0.21(+2.12%)
Aug 08, 2023
10.08
10.26
9.996
10.02
24,862,808
+0.13(+1.27%)
Aug 07, 2023
10.04
10.08
9.887
9.897
18,354,108
-0.25(-2.47%)
Aug 04, 2023
9.897
10.20
9.743
10.15
30,462,740
+0.13(+1.35%)
Aug 03, 2023
10.06
10.11
9.877
10.01
27,308,430
+0.11(+1.07%)
Aug 02, 2023
9.723
9.964
9.704
9.906
34,192,440
+0.39(+4.05%)
Aug 01, 2023
9.531
9.569
9.463
9.521
15,911,571
+0.11(+1.13%)
Jul 31, 2023
9.444
9.531
9.396
9.415
17,331,364
-0.07(-0.71%)
Jul 28, 2023
9.531
9.594
9.415
9.482
23,639,944
-0.28(-2.86%)
Jul 27, 2023
9.338
9.810
9.309
9.762
28,862,928
+0.21(+2.22%)
Jul 26, 2023
9.617
9.685
9.453
9.550
22,249,752
-0.01(-0.10%)
Jul 25, 2023
9.646
9.646
9.463
9.559
19,925,386
-0.06(-0.60%)
Jul 24, 2023
9.675
9.714
9.569
9.617
17,467,066
-0.13(-1.29%)
Jul 21, 2023
9.617
9.752
9.617
9.743
23,282,986
+0.01(+0.10%)
Jul 20, 2023
9.627
9.791
9.559
9.733
25,428,874
+0.17(+1.81%)
Jul 19, 2023
9.559
9.588
9.463
9.559
25,288,756
-0.03(-0.30%)
Jul 18, 2023
9.839
9.868
9.550
9.588
21,859,170
-0.23(-2.36%)
Jul 17, 2023
9.935
9.935
9.733
9.820
16,540,430
-0.08(-0.78%)
Jul 14, 2023
9.829
9.955
9.771
9.897
21,245,466
+0.02(+0.20%)
Jul 13, 2023
9.993
10.03
9.820
9.877
17,434,078
-0.23(-2.29%)
Jul 12, 2023
10.07
10.20
10.00
10.11
25,072,178
-0.25(-2.42%)
Jul 11, 2023
10.49
10.57
10.31
10.36
15,446,047
-0.20(-1.92%)
Jul 10, 2023
10.66
10.70
10.53
10.56
17,852,024
-0.06(-0.54%)
Jul 07, 2023
10.63
10.65
10.33
10.62
18,400,760
+0.09(+0.82%)
Jul 06, 2023
10.56
10.73
10.50
10.53
21,861,702
+0.24(+2.34%)
Jul 05, 2023
10.37
10.37
10.23
10.29
13,851,716
+0.06(+0.56%)
Jul 03, 2023
10.29
10.31
10.21
10.23
5,717,711
-0.04(-0.38%)
Jun 30, 2023
10.40
10.42
10.19
10.27
21,816,672
-0.35(-3.27%)
Jun 29, 2023
10.77
10.81
10.61
10.62
17,533,510
-0.11(-0.99%)
Jun 28, 2023
10.83
10.89
10.66
10.73
22,091,472
-0.03(-0.27%)
Jun 27, 2023
11.05
11.08
10.70
10.75
20,916,486
-0.35(-3.12%)
Jun 26, 2023
11.02
11.13
10.87
11.10
18,111,496
+0.14(+1.32%)
Jun 23, 2023
10.99
11.02
10.83
10.96
22,298,426
+0.25(+2.34%)
Jun 22, 2023
10.91
10.94
10.71
10.71
20,990,658
-0.11(-0.98%)
Jun 21, 2023
10.74
10.86
10.67
10.81
25,969,202
+0.16(+1.51%)
Jun 20, 2023
10.63
10.80
10.57
10.65
27,829,658
+0.17(+1.63%)
Jun 16, 2023
10.23
10.51
10.21
10.48
28,936,188
+0.11(+1.10%)
Jun 15, 2023
10.83
10.83
10.27
10.37
31,514,530
-0.39(-3.63%)
Jun 14, 2023
10.77
11.01
10.60
10.76
34,568,096
-0.03(-0.27%)
Jun 13, 2023
10.87
10.94
10.73
10.78
28,493,204
-0.22(-1.99%)
Jun 12, 2023
11.21
11.28
10.98
11.00
20,394,264
-0.30(-2.61%)
Jun 09, 2023
11.29
11.38
11.13
11.30
24,174,826
-0.06(-0.50%)
Jun 08, 2023
11.56
11.62
11.31
11.36
16,138,132
-0.18(-1.57%)
Jun 07, 2023
11.39
11.58
11.30
11.54
21,826,262
+0.12(+1.08%)
Jun 06, 2023
11.53
11.58
11.38
11.41
17,688,024
-0.07(-0.58%)
Jun 05, 2023
11.38
11.55
11.28
11.48
20,482,188
+0.06(+0.50%)
Jun 02, 2023
11.71
11.76
11.35
11.42
29,491,642
-0.50(-4.23%)
Jun 01, 2023
12.25
12.37
11.82
11.93
22,321,406
-0.32(-2.64%)
May 31, 2023
12.22
12.40
12.14
12.25
21,714,030
+0.19(+1.58%)
May 30, 2023
11.89
12.17
11.84
12.06
18,639,012
-0.01(-0.08%)
May 26, 2023
12.48
12.50
11.99
12.07
21,995,500
-0.47(-3.72%)
May 25, 2023
12.54
12.75
12.39
12.54
21,154,808
-0.31(-2.45%)
May 24, 2023
12.74
12.96
12.69
12.85
29,337,434
+0.30(+2.35%)
May 23, 2023
12.31
12.60
12.21
12.56
23,704,304
+0.41(+3.37%)
May 22, 2023
12.17
12.28
12.01
12.15
17,838,442
-0.01(-0.08%)
May 19, 2023
12.02
12.27
11.97
12.16
27,105,814
+0.05(+0.39%)
May 18, 2023
12.50
12.51
12.06
12.11
31,148,790
-0.34(-2.75%)
May 17, 2023
12.72
12.88
12.38
12.45
27,011,882
-0.45(-3.47%)
May 16, 2023
12.76
12.91
12.67
12.90
16,995,670
+0.24(+1.88%)
May 15, 2023
12.72
12.91
12.61
12.66
19,639,952
-0.10(-0.82%)
May 12, 2023
12.59
13.01
12.58
12.76
22,664,416
+0.07(+0.53%)
May 11, 2023
12.75
12.92
12.69
12.70
22,270,680
+0.05(+0.38%)
May 10, 2023
12.53
13.00
12.47
12.65
33,215,938
-0.13(-1.04%)
May 09, 2023
12.79
12.83
12.70
12.78
15,358,059
+0.15(+1.21%)
May 08, 2023
12.61
12.76
12.58
12.63
17,531,052
+0.01(+0.08%)
May 05, 2023
13.00
13.03
12.53
12.62
29,361,590
-0.74(-5.56%)
May 04, 2023
13.20
13.50
13.16
13.36
34,131,056
+0.30(+2.26%)
May 03, 2023
12.77
13.09
12.52
13.07
38,147,516
+0.29(+2.23%)
May 02, 2023
12.46
13.07
12.44
12.78
30,245,444
+0.40(+3.23%)
May 01, 2023
12.37
12.40
12.18
12.38
18,645,628
+0.04(+0.31%)
Apr 28, 2023
12.74
12.75
12.34
12.35
27,642,582
-0.30(-2.41%)
Apr 27, 2023
13.19
13.22
12.62
12.65
28,306,628
-0.80(-5.94%)
Apr 26, 2023
13.20
13.49
13.10
13.45
25,966,614
+0.18(+1.36%)
Apr 25, 2023
12.85
13.27
12.79
13.27
27,712,986
+0.62(+4.89%)
Apr 24, 2023
12.72
12.84
12.61
12.65
19,085,394
-0.03(-0.22%)
Apr 21, 2023
12.68
12.87
12.64
12.68
21,440,910
-0.02(-0.15%)
Apr 20, 2023
12.77
12.85
12.54
12.70
22,047,590
+0.21(+1.68%)
Apr 19, 2023
12.67
12.67
12.39
12.49
17,080,072
+0.02(+0.15%)
Apr 18, 2023
12.36
12.60
12.33
12.47
20,056,132
-0.01(-0.08%)
Apr 17, 2023
12.63
12.76
12.48
12.48
19,588,358
-0.13(-1.06%)
Apr 14, 2023
12.59
12.84
12.37
12.61
27,061,008
+0.10(+0.76%)
Apr 13, 2023
12.94
12.97
12.49
12.52
20,942,702
-0.49(-3.80%)
Apr 12, 2023
12.66
13.08
12.63
13.01
30,526,718
+0.16(+1.26%)
Apr 11, 2023
12.83
12.93
12.72
12.85
18,935,762
-0.01(-0.07%)
Apr 10, 2023
13.15
13.21
12.85
12.86
18,115,958
-0.04(-0.29%)
Apr 06, 2023
13.15
13.23
12.87
12.90
26,022,634
-0.15(-1.17%)
Apr 05, 2023
13.02
13.20
12.95
13.05
24,214,298
+0.14(+1.11%)
Apr 04, 2023
12.65
13.05
12.61
12.91
23,638,524
+0.20(+1.57%)
Apr 03, 2023
12.91
12.94
12.66
12.71
20,187,940
-0.12(-0.96%)
Mar 31, 2023
13.31
13.32
12.81
12.83
26,684,112
-0.58(-4.33%)
Mar 30, 2023
13.35
13.60
13.33
13.41
22,622,366
-0.22(-1.61%)
Mar 29, 2023
13.78
13.91
13.59
13.63
25,025,652
-0.59(-4.15%)
Mar 28, 2023
14.22
14.44
14.14
14.22
18,780,826
+0.08(+0.54%)
Mar 27, 2023
13.95
14.23
13.87
14.14
23,128,954
-0.06(-0.40%)
Mar 24, 2023
14.64
14.90
14.19
14.20
37,769,580
-0.28(-1.91%)
Mar 23, 2023
14.26
14.79
13.79
14.48
38,246,840
-0.09(-0.59%)
Mar 22, 2023
13.87
14.58
13.49
14.56
36,672,064
+0.69(+4.97%)
Mar 21, 2023
14.02
14.23
13.80
13.87
28,389,814
-0.57(-3.92%)
Mar 20, 2023
14.75
14.84
14.37
14.44
31,103,574
-0.40(-2.67%)
Mar 17, 2023
14.50
15.00
14.36
14.84
37,400,788
+0.51(+3.56%)
Mar 16, 2023
15.41
15.48
14.29
14.33
38,530,560
-0.76(-5.01%)
Mar 15, 2023
15.51
15.74
15.08
15.08
50,011,140
+0.26(+1.78%)
Mar 14, 2023
14.96
15.38
14.61
14.82
41,504,040
-0.77(-4.97%)
Mar 13, 2023
16.01
16.14
14.97
15.59
49,675,552
+0.10(+0.67%)
Mar 10, 2023
14.92
15.69
14.68
15.49
62,230,384
+0.65(+4.39%)
Mar 09, 2023
14.00
14.96
13.80
14.84
43,915,636
+0.78(+5.58%)
Mar 08, 2023
14.12
14.30
13.97
14.05
29,136,480
-0.06(-0.40%)
Mar 07, 2023
13.51
14.19
13.48
14.11
30,239,808
+0.61(+4.55%)
Mar 06, 2023
13.44
13.53
13.18
13.50
25,267,182
-0.01(-0.07%)
Mar 03, 2023
13.98
14.07
13.49
13.51
27,356,474
-0.70(-4.92%)
Mar 02, 2023
14.77
14.79
14.09
14.20
26,159,282
-0.29(-2.02%)
Mar 01, 2023
14.43
14.66
14.29
14.50
25,269,644
+0.15(+1.05%)
Feb 28, 2023
14.22
14.34
14.02
14.35
27,488,268
+0.19(+1.33%)
Feb 27, 2023
13.94
14.28
13.78
14.16
27,730,492
-0.16(-1.12%)
Feb 24, 2023
14.41
14.59
14.21
14.32
31,829,656
+0.46(+3.34%)
Feb 23, 2023
13.74
14.32
13.69
13.85
31,247,286
-0.21(-1.48%)
Feb 22, 2023
13.96
14.22
13.79
14.06
32,009,680
+0.06(+0.40%)
Feb 21, 2023
13.61
14.02
13.51
14.01
29,364,904
+0.79(+6.00%)
Feb 17, 2023
13.32
13.51
13.17
13.21
30,711,800
+0.14(+1.08%)
Feb 16, 2023
13.04
13.10
12.66
13.07
32,473,148
+0.52(+4.14%)
Feb 15, 2023
12.88
12.96
12.54
12.55
20,904,136
-0.12(-0.97%)
Feb 14, 2023
12.80
13.05
12.44
12.67
35,460,824
+0.05(+0.37%)
Feb 13, 2023
13.04
13.08
12.63
12.63
20,203,352
-0.47(-3.60%)
Feb 10, 2023
13.31
13.39
13.06
13.10
29,694,652
-0.09(-0.64%)
Feb 09, 2023
12.49
13.30
12.48
13.18
30,762,576
+0.35(+2.72%)
Feb 08, 2023
12.60
12.90
12.49
12.83
23,136,360
+0.42(+3.42%)
Feb 07, 2023
13.01
13.14
12.30
12.41
38,585,452
-0.49(-3.81%)
Feb 06, 2023
12.91
13.08
12.78
12.90
24,180,548
+0.21(+1.64%)
Feb 03, 2023
12.74
12.80
12.27
12.69
40,716,880
+0.42(+3.38%)
Feb 02, 2023
12.45
12.65
12.14
12.28
43,740,528
-0.56(-4.34%)
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
.