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 Financials Proshares
(NY:
FINU
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2016
111.09
112.07
111.09
111.99
2,815
+4.96(+4.64%)
Nov 29, 2016
107.03
107.03
107.03
107.03
1,180
-0.21(-0.20%)
Nov 28, 2016
107.84
108.38
107.08
107.24
2,063
-2.45(-2.23%)
Nov 25, 2016
112.17
112.17
109.69
109.69
2,425
-1.00(-0.90%)
Nov 23, 2016
110.69
110.69
110.69
0
+2.15(+1.98%)
Nov 22, 2016
108.70
108.70
106.28
108.54
2,532
+0.89(+0.83%)
Nov 21, 2016
107.83
107.83
106.65
107.64
3,603
+0.09(+0.09%)
Nov 18, 2016
107.72
107.72
106.85
107.55
1,816
+0.70(+0.65%)
Nov 17, 2016
105.78
107.31
104.79
106.85
5,898
+4.25(+4.14%)
Nov 16, 2016
104.50
104.50
102.20
102.60
4,682
-4.16(-3.89%)
Nov 15, 2016
107.72
107.72
102.07
106.76
8,335
-0.06(-0.05%)
Nov 14, 2016
99.88
108.99
99.88
106.82
23,743
+7.39(+7.44%)
Nov 11, 2016
99.01
100.35
97.36
99.42
5,503
-0.16(-0.16%)
Nov 10, 2016
92.42
100.47
92.42
99.58
16,590
+9.24(+10.22%)
Nov 09, 2016
84.17
90.35
77.65
90.35
17,443
+11.28(+14.27%)
Nov 08, 2016
80.04
80.22
79.06
79.06
1,482
+0.33(+0.42%)
Nov 07, 2016
78.89
79.20
78.39
78.74
4,342
+4.65(+6.28%)
Nov 04, 2016
75.22
75.22
73.36
74.08
409
-1.61(-2.13%)
Nov 03, 2016
75.91
75.91
75.69
75.69
1,419
+1.32(+1.77%)
Nov 02, 2016
74.34
74.38
74.34
74.38
514
-1.10(-1.46%)
Nov 01, 2016
75.52
75.52
75.48
75.48
668
-2.05(-2.64%)
Oct 31, 2016
77.64
77.64
77.47
77.53
1,172
+0.52(+0.67%)
Oct 28, 2016
81.61
81.61
76.64
77.01
2,128
-1.16(-1.49%)
Oct 27, 2016
78.35
78.35
78.17
78.17
575
+0.86(+1.11%)
Oct 26, 2016
76.29
77.31
76.29
77.31
374
+0.30(+0.39%)
Oct 24, 2016
77.02
77.02
77.02
77.01
14
+0.49(+0.64%)
Oct 20, 2016
76.52
76.52
76.52
76.52
52
+1.01(+1.34%)
Oct 19, 2016
73.89
75.51
73.89
75.51
1,241
+1.83(+2.48%)
Oct 18, 2016
74.47
74.47
73.65
73.68
8,720
+1.33(+1.83%)
Oct 17, 2016
74.22
74.22
72.35
72.35
1,557
-0.84(-1.15%)
Oct 14, 2016
73.24
75.02
72.69
73.20
2,401
+3.35(+4.80%)
Oct 13, 2016
70.49
70.49
69.84
69.84
460
-4.95(-6.61%)
Oct 12, 2016
74.79
74.79
74.79
74.79
140
-0.82(-1.08%)
Oct 07, 2016
75.85
75.85
75.61
75.61
10
+1.27(+1.71%)
Oct 06, 2016
74.33
74.33
74.33
74.33
409
-0.86(-1.15%)
Oct 05, 2016
73.58
75.19
73.58
75.19
1,302
+2.98(+4.13%)
Oct 04, 2016
71.96
72.21
71.91
72.21
2,502
+1.59(+2.25%)
Oct 03, 2016
70.62
70.62
70.62
70.62
279
-1.60(-2.22%)
Sep 30, 2016
72.23
72.24
72.06
72.23
2,509
+0.97(+1.36%)
Sep 29, 2016
71.26
71.26
71.26
71.26
20
+0.00(+0.00%)
Sep 28, 2016
71.41
71.41
71.23
71.26
1,439
+0.11(+0.16%)
Sep 27, 2016
71.14
71.14
71.14
71.14
5
+0.00(+0.00%)
Sep 26, 2016
71.09
71.14
71.09
71.14
332
-1.88(-2.57%)
Sep 23, 2016
73.38
73.38
73.02
73.02
204
-0.99(-1.34%)
Sep 22, 2016
74.01
74.01
74.01
74.01
299
+0.98(+1.35%)
Sep 21, 2016
73.03
73.03
73.03
73.03
107
+0.28(+0.38%)
Sep 20, 2016
72.75
72.75
72.75
72.75
259
+0.56(+0.77%)
Sep 19, 2016
66.09
72.52
65.60
72.19
694
-0.71(-0.97%)
Sep 15, 2016
71.93
72.89
71.93
72.90
52
+0.41(+0.57%)
Sep 14, 2016
72.78
72.78
72.48
72.48
689
-0.27(-0.37%)
Sep 13, 2016
73.81
73.81
71.84
72.75
1,758
-3.63(-4.75%)
Sep 12, 2016
72.03
76.38
72.03
76.38
1,653
-2.05(-2.62%)
Sep 08, 2016
78.44
78.44
78.44
78.44
301
+0.09(+0.12%)
Sep 07, 2016
78.34
78.34
78.34
78.34
194
+0.56(+0.72%)
Sep 06, 2016
77.84
77.84
77.78
77.78
604
-0.81(-1.03%)
Sep 02, 2016
78.86
78.59
78.59
78.59
1,327
+1.03(+1.33%)
Sep 01, 2016
77.20
77.56
77.20
77.56
499
+0.82(+1.07%)
Aug 31, 2016
79.15
79.16
76.74
76.74
2,509
-1.61(-2.05%)
Aug 30, 2016
76.70
78.35
76.61
78.35
5,324
+4.51(+6.11%)
Aug 26, 2016
75.18
75.70
73.84
73.84
85
+0.28(+0.38%)
Aug 24, 2016
73.96
73.96
73.40
73.56
81
-0.06(-0.08%)
Aug 19, 2016
73.62
73.62
73.62
73.62
102
+0.55(+0.75%)
Aug 17, 2016
72.81
73.07
72.81
73.07
50
-0.70(-0.95%)
Aug 15, 2016
73.96
73.96
73.65
73.77
58
+1.91(+2.66%)
Aug 12, 2016
71.88
72.35
71.86
71.86
1,286
-0.43(-0.59%)
Aug 10, 2016
73.45
73.45
72.21
72.29
127
-1.42(-1.93%)
Aug 08, 2016
75.20
75.20
73.71
73.71
153
+0.39(+0.54%)
Aug 05, 2016
73.12
73.45
72.72
73.31
2,202
+3.96(+5.71%)
Aug 03, 2016
69.35
69.35
69.35
69.35
204
+0.88(+1.28%)
Aug 02, 2016
68.48
68.48
68.48
68.48
431
-1.96(-2.79%)
Aug 01, 2016
71.00
71.51
70.44
70.44
1,540
-0.73(-1.03%)
Jul 28, 2016
71.17
71.17
71.17
71.17
7
+0.93(+1.32%)
Jul 27, 2016
70.24
70.24
70.24
70.24
275
-0.76(-1.08%)
Jul 25, 2016
71.00
71.00
71.00
71.00
204
+0.16(+0.22%)
Jul 22, 2016
70.59
70.85
69.95
70.85
954
-0.03(-0.04%)
Jul 21, 2016
70.88
70.88
70.88
70.88
264
+0.39(+0.56%)
Jul 20, 2016
70.29
70.48
70.11
70.48
1,253
+0.59(+0.85%)
Jul 19, 2016
70.15
70.15
69.89
69.89
316
-0.29(-0.41%)
Jul 18, 2016
68.30
70.18
68.30
70.18
1,609
+0.77(+1.11%)
Jul 15, 2016
70.53
70.53
68.37
69.41
3,767
-0.21(-0.30%)
Jul 14, 2016
69.61
69.61
69.61
69.61
224
+1.95(+2.89%)
Jul 13, 2016
67.39
67.83
67.39
67.66
514
-0.41(-0.60%)
Jul 12, 2016
67.53
68.07
67.53
68.07
2,157
+2.49(+3.79%)
Jul 11, 2016
65.68
65.72
65.58
65.58
668
+1.16(+1.80%)
Jul 08, 2016
63.63
64.42
60.74
64.42
1,336
+3.68(+6.06%)
Jul 07, 2016
61.14
61.97
60.74
60.74
1,139
+0.28(+0.47%)
Jul 06, 2016
58.50
60.98
58.50
60.46
2,648
+0.50(+0.83%)
Jul 05, 2016
59.96
59.96
59.74
59.96
1,972
-3.20(-5.07%)
Jul 01, 2016
63.34
63.16
63.16
63.16
3,267
-0.34(-0.54%)
Jun 30, 2016
62.08
63.50
61.68
63.50
2,306
+2.49(+4.09%)
Jun 29, 2016
59.41
61.06
58.68
61.01
4,850
+5.41(+9.73%)
Jun 28, 2016
56.09
56.14
54.76
55.60
4,149
+1.98(+3.69%)
Jun 27, 2016
55.53
55.53
52.43
53.62
8,640
-5.58(-9.43%)
Jun 24, 2016
58.76
62.68
57.82
59.20
3,503
-9.15(-13.38%)
Jun 23, 2016
68.16
68.36
68.16
68.35
1,295
+2.48(+3.76%)
Jun 22, 2016
66.65
66.75
65.84
65.87
2,369
+0.11(+0.16%)
Jun 21, 2016
65.38
65.76
64.46
65.76
1,311
+0.13(+0.19%)
Jun 20, 2016
66.92
66.92
65.37
65.64
728
+2.15(+3.39%)
Jun 17, 2016
63.32
64.08
63.32
63.49
1,070
+2.28(+3.72%)
Jun 16, 2016
60.92
61.22
60.92
61.21
728
-3.31(-5.13%)
Jun 15, 2016
64.52
64.52
64.52
64.52
322
+1.85(+2.95%)
Jun 14, 2016
65.22
65.22
62.67
62.67
2,331
-5.04(-7.45%)
Jun 13, 2016
67.48
67.71
67.48
67.71
369
+0.67(+0.99%)
Jun 10, 2016
67.11
67.11
67.05
67.05
814
-2.11(-3.05%)
Jun 09, 2016
69.41
69.41
69.03
69.15
1,075
-1.79(-2.53%)
Jun 08, 2016
71.15
71.15
70.71
70.94
1,043
-0.84(-1.17%)
Jun 07, 2016
71.49
71.79
71.49
71.79
2,215
+0.04(+0.05%)
Jun 06, 2016
70.17
71.75
70.17
71.75
1,757
+1.78(+2.55%)
Jun 03, 2016
69.76
69.97
68.55
69.97
2,441
-2.25(-3.12%)
Jun 02, 2016
71.95
72.22
71.95
72.22
765
+0.74(+1.04%)
Jun 01, 2016
69.99
71.55
69.99
71.47
1,506
-0.97(-1.34%)
May 31, 2016
73.98
73.98
71.77
72.44
2,109
-0.52(-0.71%)
May 27, 2016
72.63
72.96
72.96
72.96
1,225
-0.81(-1.10%)
May 26, 2016
72.93
73.77
72.93
73.77
359
+1.01(+1.39%)
May 25, 2016
71.65
73.54
71.65
72.77
4,140
+2.64(+3.77%)
May 24, 2016
70.02
70.83
70.02
70.12
2,829
+3.13(+4.67%)
May 23, 2016
66.99
66.99
66.99
66.99
144
-0.58(-0.86%)
May 20, 2016
68.62
68.62
67.58
67.58
407
+1.05(+1.58%)
May 19, 2016
67.83
67.96
65.33
66.53
2,588
-1.12(-1.65%)
May 18, 2016
67.30
68.15
67.09
67.64
1,982
+3.23(+5.02%)
May 17, 2016
65.32
66.05
64.41
64.41
1,527
-1.58(-2.39%)
May 16, 2016
65.63
66.27
65.63
65.99
1,547
+1.03(+1.58%)
May 13, 2016
66.74
66.87
64.96
64.96
2,192
-2.25(-3.35%)
May 12, 2016
67.84
68.56
66.48
67.21
12,036
-1.10(-1.61%)
May 11, 2016
68.31
68.31
68.31
68.31
470
+0.14(+0.20%)
May 10, 2016
68.22
68.46
68.17
68.17
822
+1.58(+2.37%)
May 09, 2016
66.60
66.60
66.60
66.60
326
-0.07(-0.10%)
May 06, 2016
65.87
66.66
65.80
66.66
992
-0.19(-0.28%)
May 05, 2016
67.39
67.52
66.47
66.85
1,022
-0.37(-0.54%)
May 04, 2016
66.68
67.22
66.64
67.22
1,270
-3.68(-5.19%)
May 02, 2016
69.24
70.90
69.24
70.90
65
+3.32(+4.91%)
Apr 29, 2016
69.34
69.34
67.52
67.58
1,705
-3.97(-5.55%)
Apr 28, 2016
71.98
71.98
71.54
71.54
515
-0.93(-1.28%)
Apr 27, 2016
72.43
72.72
71.89
72.47
9,997
+1.87(+2.65%)
Apr 22, 2016
70.60
70.60
70.60
70.60
5,105
+1.46(+2.11%)
Apr 21, 2016
70.55
70.57
69.14
69.14
1,284
-1.92(-2.71%)
Apr 20, 2016
70.25
71.24
69.93
71.07
2,665
+2.52(+3.68%)
Apr 19, 2016
67.82
68.54
67.82
68.54
988
+2.39(+3.62%)
Apr 18, 2016
65.30
66.15
65.06
66.15
1,098
+0.13(+0.20%)
Apr 15, 2016
66.94
66.94
65.70
66.02
1,506
-0.78(-1.17%)
Apr 14, 2016
65.35
67.18
65.03
66.80
1,449
+1.17(+1.78%)
Apr 13, 2016
64.65
65.63
64.00
65.63
1,640
+4.41(+7.20%)
Apr 12, 2016
60.15
61.40
60.15
61.22
2,940
+1.74(+2.93%)
Apr 11, 2016
57.94
60.09
57.94
59.48
1,615
+0.81(+1.38%)
Apr 08, 2016
59.07
59.43
58.66
58.66
1,694
+0.84(+1.45%)
Apr 07, 2016
59.53
59.53
57.83
57.83
438
-3.47(-5.67%)
Apr 06, 2016
60.41
61.30
59.72
61.30
1,388
+0.06(+0.09%)
Apr 05, 2016
62.05
62.05
60.83
61.24
1,401
-2.63(-4.12%)
Apr 04, 2016
62.97
64.17
62.97
63.87
2,527
+2.73(+4.47%)
Apr 01, 2016
62.25
62.25
61.14
61.14
1,348
-2.21(-3.49%)
Mar 31, 2016
63.35
63.35
63.35
63.35
112
-0.11(-0.17%)
Mar 30, 2016
61.78
63.46
61.78
63.46
745
+2.75(+4.53%)
Mar 29, 2016
60.71
60.71
60.71
60.71
312
-0.61(-0.99%)
Mar 28, 2016
61.17
61.80
60.98
61.32
1,532
+1.07(+1.77%)
Mar 24, 2016
59.75
60.25
60.25
60.25
816
-2.64(-4.20%)
Mar 23, 2016
62.89
62.89
62.89
62.89
105
-0.41(-0.65%)
Mar 22, 2016
62.67
63.67
62.64
63.31
1,613
+0.42(+0.66%)
Mar 17, 2016
59.71
62.89
59.07
62.89
368
+2.80(+4.67%)
Mar 16, 2016
61.31
61.31
59.98
60.09
663
+0.27(+0.46%)
Mar 15, 2016
59.81
59.81
59.81
59.81
188
-1.25(-2.05%)
Mar 14, 2016
61.06
61.06
61.06
61.06
617
-0.48(-0.78%)
Mar 11, 2016
58.86
61.54
58.86
61.54
1,561
+5.72(+10.24%)
Mar 10, 2016
58.51
59.02
55.82
55.82
2,950
-2.42(-4.15%)
Mar 08, 2016
58.24
58.24
58.24
58.24
102
-0.99(-1.68%)
Mar 07, 2016
59.64
59.68
59.23
59.23
981
-0.83(-1.39%)
Mar 04, 2016
60.40
60.43
59.43
60.07
1,982
+2.78(+4.85%)
Mar 02, 2016
56.10
57.29
56.10
57.29
121
+1.47(+2.63%)
Mar 01, 2016
54.07
55.82
54.07
55.82
497
+3.40(+6.48%)
Feb 29, 2016
52.42
52.42
52.42
52.42
593
-1.38(-2.56%)
Feb 26, 2016
53.94
53.98
53.35
53.80
1,756
+3.27(+6.47%)
Feb 25, 2016
50.54
50.54
50.53
50.53
1,078
+1.94(+3.99%)
Feb 24, 2016
48.60
48.60
47.60
48.60
2,129
-1.56(-3.11%)
Feb 23, 2016
50.09
50.25
50.09
50.16
547
-2.72(-5.14%)
Feb 22, 2016
53.08
53.08
52.88
52.88
565
+2.81(+5.61%)
Feb 18, 2016
50.64
50.64
50.06
50.06
30
-1.43(-2.77%)
Feb 17, 2016
51.39
51.78
51.12
51.49
1,396
+2.29(+4.66%)
Feb 16, 2016
48.77
49.40
48.20
49.20
6,360
+2.33(+4.97%)
Feb 12, 2016
44.66
46.87
46.87
46.87
2,961
+4.75(+11.28%)
Feb 11, 2016
43.08
43.24
41.12
42.12
4,220
-4.21(-9.09%)
Feb 10, 2016
47.92
49.30
46.24
46.33
4,818
-0.12(-0.26%)
Feb 09, 2016
45.87
46.45
45.05
46.45
840
-0.85(-1.79%)
Feb 08, 2016
51.18
51.18
45.86
47.30
1,990
-3.21(-6.36%)
Feb 05, 2016
53.37
53.37
50.52
50.52
588
-2.24(-4.25%)
Feb 04, 2016
51.95
52.89
51.95
52.76
549
+2.94(+5.89%)
Feb 03, 2016
48.97
49.82
48.63
49.82
1,145
-1.89(-3.65%)
Feb 02, 2016
51.79
52.31
51.51
51.71
3,031
-5.09(-8.97%)
Feb 01, 2016
55.35
56.80
55.31
56.80
2,378
+0.97(+1.74%)
Jan 29, 2016
55.83
55.83
55.83
55.83
324
+3.00(+5.68%)
Jan 28, 2016
52.83
52.83
52.83
52.83
204
-0.94(-1.74%)
Jan 27, 2016
53.77
53.77
53.77
53.77
327
+1.35(+2.58%)
Jan 26, 2016
51.12
52.41
51.12
52.41
526
+1.17(+2.27%)
Jan 25, 2016
53.20
53.20
51.25
51.25
1,163
-2.96(-5.46%)
Jan 22, 2016
52.98
54.21
52.98
54.21
414
+2.72(+5.29%)
Jan 21, 2016
52.24
52.97
51.30
51.48
4,948
-1.39(-2.63%)
Jan 20, 2016
52.59
52.88
48.93
52.88
3,425
-2.06(-3.75%)
Jan 19, 2016
56.41
56.41
54.58
54.94
1,542
+0.96(+1.77%)
Jan 15, 2016
54.04
53.98
53.98
53.98
3,573
-5.50(-9.25%)
Jan 14, 2016
58.03
60.27
57.21
59.49
2,062
+2.68(+4.72%)
Jan 13, 2016
60.15
60.15
56.80
56.80
6,129
-4.88(-7.91%)
Jan 12, 2016
62.08
62.08
60.23
61.68
1,666
+0.75(+1.24%)
Jan 11, 2016
62.14
62.14
59.29
60.93
4,996
-2.95(-4.62%)
Jan 08, 2016
67.46
67.46
63.87
63.87
2,851
-0.03(-0.05%)
Jan 07, 2016
67.83
67.83
63.47
63.90
7,046
-5.34(-7.71%)
Jan 06, 2016
69.98
69.98
69.24
69.24
1,488
-3.23(-4.46%)
Jan 05, 2016
72.85
72.85
72.42
72.47
547
+1.56(+2.19%)
Jan 04, 2016
71.07
71.29
70.58
70.92
1,618
-7.70(-9.79%)
Dec 31, 2015
78.61
78.61
78.61
78.61
612
-0.45(-0.57%)
Dec 30, 2015
79.37
80.46
79.06
79.06
2,171
-1.42(-1.76%)
Dec 29, 2015
80.48
80.48
80.48
80.48
468
+3.05(+3.94%)
Dec 28, 2015
77.51
77.75
77.43
77.43
641
-1.82(-2.30%)
Dec 24, 2015
76.70
79.25
79.25
79.25
1,021
+1.12(+1.43%)
Dec 23, 2015
78.22
78.22
78.13
78.13
514
+2.15(+2.83%)
Dec 22, 2015
74.47
76.21
73.61
75.98
1,540
+3.05(+4.19%)
Dec 21, 2015
74.05
74.05
72.30
72.93
1,269
+0.13(+0.17%)
Dec 18, 2015
75.20
75.20
72.72
72.80
4,569
-6.25(-7.91%)
Dec 17, 2015
81.97
81.97
79.05
79.05
1,838
-2.77(-3.38%)
Dec 16, 2015
80.27
81.82
78.19
81.82
1,444
+3.21(+4.08%)
Dec 15, 2015
77.16
78.61
76.65
78.61
4,831
+6.66(+9.26%)
Dec 14, 2015
72.79
73.78
71.63
71.95
1,824
-1.93(-2.61%)
Dec 11, 2015
74.27
74.27
73.77
73.88
1,412
-4.00(-5.13%)
Dec 10, 2015
77.57
78.60
77.45
77.87
1,162
+1.13(+1.48%)
Dec 09, 2015
79.31
80.99
76.11
76.74
2,333
-6.06(-7.32%)
Dec 07, 2015
84.04
84.04
82.33
82.80
38
-2.28(-2.68%)
Dec 04, 2015
79.80
85.44
79.80
85.08
3,715
+5.95(+7.52%)
Dec 03, 2015
84.74
84.74
78.52
79.13
5,826
-8.23(-9.42%)
Dec 02, 2015
86.90
87.36
86.90
87.36
473
+2.51(+2.96%)
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
.