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 Dow30 3X ETF
(NY:
UDOW
)
76.99
+3.48 (+4.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 30, 2022
55.65
56.06
54.50
56.03
2,642,162
-0.40(-0.70%)
Dec 29, 2022
55.64
56.81
55.45
56.42
2,486,032
+1.67(+3.05%)
Dec 28, 2022
56.84
57.41
54.73
54.75
3,173,860
-1.96(-3.45%)
Dec 27, 2022
56.63
57.45
55.77
56.71
3,178,095
+0.17(+0.30%)
Dec 23, 2022
55.31
56.62
54.56
56.54
3,077,132
+0.85(+1.53%)
Dec 22, 2022
56.39
56.51
53.29
55.69
4,345,969
-1.80(-3.12%)
Dec 21, 2022
56.47
57.83
56.23
57.49
3,192,859
+2.62(+4.78%)
Dec 20, 2022
54.52
55.60
53.89
54.87
3,176,022
+0.44(+0.81%)
Dec 19, 2022
55.20
55.89
53.55
54.43
2,761,812
-0.78(-1.41%)
Dec 16, 2022
55.37
55.98
53.92
55.20
3,473,144
-1.60(-2.81%)
Dec 15, 2022
58.86
59.29
55.73
56.80
4,328,698
-4.09(-6.71%)
Dec 14, 2022
61.72
63.26
59.46
60.89
4,212,984
-0.84(-1.36%)
Dec 13, 2022
65.16
65.18
60.50
61.73
4,698,230
+0.63(+1.03%)
Dec 12, 2022
58.66
61.11
58.66
61.10
2,941,240
+2.69(+4.60%)
Dec 09, 2022
59.56
60.37
58.31
58.41
2,404,016
-1.62(-2.69%)
Dec 08, 2022
59.65
60.67
59.30
60.02
2,934,167
+0.99(+1.67%)
Dec 07, 2022
58.85
60.02
58.54
59.04
3,064,356
-0.03(-0.05%)
Dec 06, 2022
60.82
61.29
58.12
59.07
2,809,353
-1.93(-3.17%)
Dec 05, 2022
62.38
62.81
60.42
61.00
3,023,488
-2.65(-4.16%)
Dec 02, 2022
61.51
63.99
61.50
63.65
3,005,029
+0.20(+0.31%)
Dec 01, 2022
64.75
64.77
61.93
63.45
3,787,957
-0.99(-1.53%)
Nov 30, 2022
60.51
64.48
59.16
64.43
4,784,084
+4.05(+6.70%)
Nov 29, 2022
60.09
60.87
59.40
60.39
1,999,853
-0.03(-0.05%)
Nov 28, 2022
62.11
62.91
60.12
60.42
2,745,734
-2.75(-4.35%)
Nov 25, 2022
62.40
63.37
62.40
63.16
1,370,223
+0.75(+1.20%)
Nov 23, 2022
61.65
62.72
61.31
62.42
3,314,563
+0.54(+0.88%)
Nov 22, 2022
60.74
61.96
60.50
61.87
3,132,227
+2.05(+3.43%)
Nov 21, 2022
60.14
60.68
59.03
59.82
2,276,523
-0.23(-0.38%)
Nov 18, 2022
60.04
60.44
58.91
60.05
3,180,476
+1.01(+1.72%)
Nov 17, 2022
57.19
59.37
57.19
59.04
3,008,942
-0.03(-0.05%)
Nov 16, 2022
58.77
59.66
58.77
59.07
2,808,513
-0.06(-0.10%)
Nov 15, 2022
60.36
61.17
57.64
59.13
4,887,512
+0.19(+0.32%)
Nov 14, 2022
59.39
61.12
58.83
58.94
3,057,549
-1.03(-1.72%)
Nov 11, 2022
60.22
60.33
58.09
59.97
5,173,848
+0.24(+0.40%)
Nov 10, 2022
58.25
59.84
57.04
59.74
6,016,537
+5.88(+10.92%)
Nov 09, 2022
56.05
56.69
53.64
53.85
4,673,865
-3.30(-5.77%)
Nov 08, 2022
56.11
58.12
55.46
57.15
7,025,022
+1.63(+2.93%)
Nov 07, 2022
53.86
55.80
53.43
55.53
3,528,851
+2.11(+3.95%)
Nov 04, 2022
53.21
54.41
51.05
53.42
5,929,878
+2.04(+3.97%)
Nov 03, 2022
51.06
52.36
50.10
51.38
5,585,983
-0.79(-1.51%)
Nov 02, 2022
54.25
52.12
52.17
9,490,065
-2.56(-4.68%)
Nov 01, 2022
56.23
56.41
53.89
54.73
4,064,379
-0.48(-0.87%)
Oct 31, 2022
54.87
55.93
54.45
55.21
4,516,374
-0.58(-1.04%)
Oct 28, 2022
52.50
55.96
52.38
55.80
5,949,492
+3.85(+7.42%)
Oct 27, 2022
52.43
53.53
51.64
51.94
4,767,466
+0.96(+1.87%)
Oct 26, 2022
50.71
52.53
50.64
50.99
3,596,878
+0.00(+0.00%)
Oct 25, 2022
49.01
51.13
48.94
50.99
3,632,736
+1.59(+3.21%)
Oct 24, 2022
48.27
49.82
47.81
49.40
5,414,460
+1.95(+4.11%)
Oct 21, 2022
44.11
47.62
43.61
47.45
5,342,124
+3.31(+7.50%)
Oct 20, 2022
44.85
46.33
43.86
44.14
4,117,102
-0.44(-0.99%)
Oct 19, 2022
44.57
45.63
43.69
44.59
4,039,434
-0.54(-1.20%)
Oct 18, 2022
46.25
46.36
44.04
45.13
3,817,245
+1.53(+3.50%)
Oct 17, 2022
43.21
44.13
42.78
43.60
3,396,687
+2.15(+5.18%)
Oct 14, 2022
43.94
44.70
41.19
41.45
7,359,425
-1.62(-3.75%)
Oct 13, 2022
37.59
43.56
37.42
43.07
7,851,790
+3.39(+8.54%)
Oct 12, 2022
39.88
40.66
39.36
39.68
3,180,839
-0.07(-0.17%)
Oct 11, 2022
39.31
41.31
39.11
39.75
3,613,355
+0.08(+0.20%)
Oct 10, 2022
40.62
40.83
38.87
39.67
2,834,266
-0.38(-0.96%)
Oct 07, 2022
41.63
41.71
39.38
40.05
3,488,570
-2.70(-6.31%)
Oct 06, 2022
43.71
44.53
42.46
42.75
3,624,985
-1.56(-3.51%)
Oct 05, 2022
42.95
45.10
42.58
44.31
2,842,401
-0.18(-0.40%)
Oct 04, 2022
42.60
44.52
42.55
44.49
3,379,160
+3.47(+8.45%)
Oct 03, 2022
39.39
41.66
38.91
41.02
3,988,705
+2.98(+7.85%)
Sep 30, 2022
39.68
40.61
37.97
38.03
3,773,520
-2.05(-5.11%)
Sep 29, 2022
41.22
41.22
39.09
40.08
4,375,474
-1.96(-4.66%)
Sep 28, 2022
40.27
42.58
39.71
42.04
3,813,706
+2.18(+5.46%)
Sep 27, 2022
41.30
41.99
39.08
39.87
3,751,723
-0.57(-1.41%)
Sep 26, 2022
41.21
41.92
39.92
40.44
3,660,564
-1.37(-3.28%)
Sep 23, 2022
42.61
42.69
40.26
41.81
4,166,866
-2.06(-4.69%)
Sep 22, 2022
44.28
44.89
43.54
43.87
3,075,378
-0.53(-1.20%)
Sep 21, 2022
47.53
48.28
44.39
44.40
5,156,847
-2.41(-5.16%)
Sep 20, 2022
47.12
47.27
45.68
46.81
3,060,443
-1.47(-3.04%)
Sep 19, 2022
46.09
48.30
46.06
48.28
1,952,439
+1.00(+2.13%)
Sep 16, 2022
46.35
47.57
46.06
47.27
3,080,120
-0.77(-1.60%)
Sep 15, 2022
48.62
49.50
47.64
48.04
3,302,010
-0.83(-1.69%)
Sep 14, 2022
49.02
49.52
47.69
48.87
2,716,393
+0.15(+0.30%)
Sep 13, 2022
52.29
52.73
48.25
48.72
3,772,923
-6.51(-11.79%)
Sep 12, 2022
54.68
55.85
54.60
55.23
1,843,901
+1.08(+2.00%)
Sep 09, 2022
53.06
54.47
52.78
54.15
1,806,329
+1.96(+3.76%)
Sep 08, 2022
50.49
52.24
49.94
52.19
2,951,978
+0.95(+1.85%)
Sep 07, 2022
49.07
51.55
48.94
51.24
2,141,507
+1.93(+3.92%)
Sep 06, 2022
50.38
50.74
48.71
49.31
2,711,548
-0.73(-1.46%)
Sep 02, 2022
53.06
53.50
49.37
50.04
3,645,496
-1.65(-3.20%)
Sep 01, 2022
50.35
51.78
49.58
51.70
3,472,979
+0.65(+1.27%)
Aug 31, 2022
52.49
53.26
51.03
51.05
2,569,514
-1.23(-2.36%)
Aug 30, 2022
54.26
54.31
51.50
52.28
2,837,731
-1.52(-2.82%)
Aug 29, 2022
53.50
54.92
53.10
53.80
2,188,409
-0.95(-1.73%)
Aug 26, 2022
60.44
60.57
54.68
54.74
3,570,575
-5.52(-9.15%)
Aug 25, 2022
58.63
60.27
58.08
60.26
2,172,959
+1.70(+2.91%)
Aug 24, 2022
58.08
59.18
57.78
58.55
1,501,598
+0.33(+0.58%)
Aug 23, 2022
58.82
59.42
57.94
58.22
1,847,626
-0.89(-1.50%)
Aug 22, 2022
60.40
60.63
58.73
59.11
2,439,095
-3.50(-5.59%)
Aug 19, 2022
63.34
63.52
62.15
62.60
1,576,808
-1.65(-2.58%)
Aug 18, 2022
64.03
64.48
63.34
64.26
1,553,751
+0.21(+0.32%)
Aug 17, 2022
63.76
65.13
63.20
64.05
1,932,166
-0.92(-1.41%)
Aug 16, 2022
63.27
65.71
63.27
64.97
2,020,297
+1.34(+2.11%)
Aug 15, 2022
61.78
63.89
61.77
63.63
1,860,329
+0.85(+1.35%)
Aug 12, 2022
61.12
62.81
60.80
62.78
1,534,367
+2.24(+3.69%)
Aug 11, 2022
61.65
62.23
60.24
60.54
1,763,154
+0.27(+0.44%)
Aug 10, 2022
60.00
60.62
59.65
60.28
1,710,022
+2.73(+4.74%)
Aug 09, 2022
57.69
58.05
57.13
57.55
1,385,168
-0.26(-0.44%)
Aug 08, 2022
58.55
59.24
57.44
57.81
2,268,428
+0.24(+0.41%)
Aug 05, 2022
56.07
57.70
56.00
57.57
2,247,666
+0.31(+0.53%)
Aug 04, 2022
57.43
57.78
56.84
57.26
2,426,832
-0.46(-0.80%)
Aug 03, 2022
56.47
58.23
56.18
57.73
2,466,117
+2.10(+3.77%)
Aug 02, 2022
57.15
57.58
55.53
55.63
3,321,374
-2.12(-3.67%)
Aug 01, 2022
57.09
58.63
56.88
57.75
2,058,688
-0.28(-0.48%)
Jul 29, 2022
56.42
58.38
56.14
58.02
2,220,608
+1.71(+3.04%)
Jul 28, 2022
54.88
56.75
53.54
56.31
2,594,317
+1.63(+2.97%)
Jul 27, 2022
53.08
55.38
52.73
54.68
2,661,525
+2.21(+4.20%)
Jul 26, 2022
53.14
53.43
52.24
52.48
1,942,096
-1.21(-2.26%)
Jul 25, 2022
53.78
53.89
52.84
53.69
2,256,681
+0.43(+0.81%)
Jul 22, 2022
54.59
54.83
52.39
53.25
3,351,849
-0.68(-1.26%)
Jul 21, 2022
52.57
53.94
51.41
53.93
3,727,192
+0.82(+1.54%)
Jul 20, 2022
52.92
53.47
51.98
53.12
3,535,026
+0.30(+0.56%)
Jul 19, 2022
50.44
52.95
50.24
52.82
2,974,670
+3.55(+7.20%)
Jul 18, 2022
51.72
52.02
48.82
49.27
2,702,432
-1.00(-2.00%)
Jul 15, 2022
49.42
50.31
48.63
50.28
3,364,475
+2.98(+6.29%)
Jul 14, 2022
45.59
47.51
45.00
47.30
4,719,403
-0.67(-1.40%)
Jul 13, 2022
47.24
49.00
46.72
47.97
4,163,241
-1.04(-2.13%)
Jul 12, 2022
49.23
50.72
48.38
49.02
2,887,805
-0.90(-1.80%)
Jul 11, 2022
49.85
50.84
49.62
49.91
2,886,760
-0.81(-1.59%)
Jul 08, 2022
50.66
51.55
50.08
50.72
2,973,036
-0.23(-0.44%)
Jul 07, 2022
50.24
51.12
49.83
50.95
2,766,266
+1.66(+3.38%)
Jul 06, 2022
49.10
50.18
48.12
49.28
4,085,655
+0.32(+0.66%)
Jul 05, 2022
47.54
48.99
46.04
48.96
6,619,969
-0.56(-1.13%)
Jul 01, 2022
47.89
49.75
46.67
49.52
5,298,905
+1.35(+2.80%)
Jun 30, 2022
47.63
49.06
46.41
48.17
5,426,230
-1.05(-2.14%)
Jun 29, 2022
49.35
49.89
48.62
49.22
4,113,334
+0.32(+0.64%)
Jun 28, 2022
52.23
53.48
48.82
48.91
2,759,421
-2.47(-4.81%)
Jun 27, 2022
51.82
52.09
50.86
51.38
2,660,259
-0.33(-0.65%)
Jun 24, 2022
49.03
51.72
48.92
51.72
2,796,500
+3.94(+8.25%)
Jun 23, 2022
47.34
47.97
45.98
47.78
4,263,880
+0.94(+2.00%)
Jun 22, 2022
45.43
48.26
45.34
46.84
4,893,705
-0.31(-0.66%)
Jun 21, 2022
46.19
47.68
45.98
47.15
4,447,983
+2.87(+6.49%)
Jun 17, 2022
44.07
45.52
43.22
44.28
6,750,506
-0.23(-0.51%)
Jun 16, 2022
45.17
45.30
43.59
44.50
5,019,358
-3.43(-7.16%)
Jun 15, 2022
47.58
49.51
45.66
47.93
5,645,556
+1.35(+2.90%)
Jun 14, 2022
47.64
48.05
45.49
46.58
5,915,863
-0.67(-1.41%)
Jun 13, 2022
48.22
49.20
46.49
47.25
5,655,461
-4.29(-8.33%)
Jun 10, 2022
53.57
53.87
51.50
51.54
4,778,731
-4.56(-8.12%)
Jun 09, 2022
58.80
59.82
56.07
56.10
2,716,638
-3.40(-5.72%)
Jun 08, 2022
60.19
60.93
59.08
59.50
2,334,965
-1.54(-2.52%)
Jun 07, 2022
58.13
61.20
58.13
61.04
2,520,223
+1.43(+2.40%)
Jun 06, 2022
60.75
61.37
59.10
59.61
3,334,122
+0.07(+0.12%)
Jun 03, 2022
59.83
60.86
59.19
59.54
3,444,818
-1.87(-3.05%)
Jun 02, 2022
59.12
61.43
57.44
61.41
3,920,603
+2.32(+3.93%)
Jun 01, 2022
61.37
61.58
57.82
59.09
4,091,277
-1.00(-1.66%)
May 31, 2022
60.06
61.37
58.67
60.09
3,910,021
-1.04(-1.70%)
May 27, 2022
58.49
61.15
58.32
61.13
4,546,996
+3.01(+5.18%)
May 26, 2022
56.33
58.80
56.29
58.12
5,117,463
+2.66(+4.79%)
May 25, 2022
53.73
56.11
53.51
55.46
5,232,432
+0.95(+1.74%)
May 24, 2022
53.06
54.88
51.55
54.51
6,863,682
+0.31(+0.58%)
May 23, 2022
52.52
54.63
52.23
54.20
7,294,860
+3.08(+6.02%)
May 20, 2022
52.27
52.38
48.07
51.12
8,940,856
+0.03(+0.06%)
May 19, 2022
50.54
52.67
49.93
51.09
5,914,380
-1.26(-2.41%)
May 18, 2022
56.91
57.03
51.72
52.35
6,291,208
-6.07(-10.38%)
May 17, 2022
58.36
58.63
56.59
58.42
4,847,601
+2.21(+3.94%)
May 16, 2022
55.68
57.71
54.65
56.21
6,286,603
+0.25(+0.44%)
May 13, 2022
54.91
56.38
54.27
55.96
4,563,882
+2.31(+4.31%)
May 12, 2022
53.13
54.56
51.04
53.65
10,981,687
-0.46(-0.85%)
May 11, 2022
55.79
58.03
53.92
54.11
9,183,617
-1.73(-3.11%)
May 10, 2022
58.33
58.88
54.38
55.84
11,111,774
-0.45(-0.80%)
May 09, 2022
57.55
58.27
55.57
56.29
9,395,656
-3.54(-5.91%)
May 06, 2022
59.07
60.66
57.42
59.83
10,566,914
-0.62(-1.02%)
May 05, 2022
64.89
65.13
58.54
60.45
10,071,317
-6.14(-9.21%)
May 04, 2022
61.69
66.84
60.73
66.59
8,788,725
+5.22(+8.51%)
May 03, 2022
61.33
62.55
60.16
61.36
6,845,674
+0.33(+0.55%)
May 02, 2022
60.84
61.94
57.60
61.03
18,068,436
+0.55(+0.91%)
Apr 29, 2022
65.27
66.06
60.14
60.48
12,200,018
-5.62(-8.50%)
Apr 28, 2022
63.83
66.81
62.24
66.10
13,462,498
+3.53(+5.64%)
Apr 27, 2022
63.02
64.80
61.47
62.57
24,327,144
+0.40(+0.65%)
Apr 26, 2022
65.55
66.14
62.15
62.17
10,848,565
-4.90(-7.31%)
Apr 25, 2022
64.69
67.36
62.76
67.07
17,991,420
+1.37(+2.09%)
Apr 22, 2022
70.73
70.76
65.41
65.69
13,114,638
-5.93(-8.28%)
Apr 21, 2022
75.43
76.10
71.22
71.62
8,409,718
-2.36(-3.19%)
Apr 20, 2022
73.69
74.95
73.22
73.98
6,073,043
+1.50(+2.07%)
Apr 19, 2022
69.56
72.85
69.56
72.49
5,095,964
+3.05(+4.39%)
Apr 18, 2022
69.28
70.65
68.57
69.44
5,298,222
-0.23(-0.32%)
Apr 14, 2022
71.05
72.29
69.57
69.66
4,013,718
-0.74(-1.06%)
Apr 13, 2022
67.95
70.57
67.91
70.41
4,296,794
+2.11(+3.09%)
Apr 12, 2022
69.55
71.03
67.58
68.30
6,531,214
-0.54(-0.78%)
Apr 11, 2022
70.26
71.28
68.61
68.84
5,938,483
-2.63(-3.68%)
Apr 08, 2022
70.47
72.55
69.80
71.47
6,494,511
+0.86(+1.22%)
Apr 07, 2022
69.24
71.30
68.13
70.60
9,751,241
+0.66(+0.94%)
Apr 06, 2022
69.23
70.70
68.64
69.95
6,647,177
-0.95(-1.34%)
Apr 05, 2022
71.77
73.82
70.39
70.90
5,968,750
-1.72(-2.36%)
Apr 04, 2022
71.67
72.71
70.68
72.61
8,827,882
+0.67(+0.93%)
Apr 01, 2022
71.99
72.13
70.22
71.95
7,474,249
+0.74(+1.03%)
Mar 31, 2022
73.93
74.24
71.17
71.21
8,502,288
-3.37(-4.52%)
Mar 30, 2022
74.57
75.44
73.51
74.58
7,156,381
-0.53(-0.70%)
Mar 29, 2022
74.97
75.58
73.36
75.11
5,107,740
+2.16(+2.96%)
Mar 28, 2022
71.95
72.96
70.39
72.96
6,770,614
+0.66(+0.91%)
Mar 25, 2022
71.75
72.85
70.91
72.30
4,244,404
+0.90(+1.26%)
Mar 24, 2022
69.96
71.43
69.25
71.40
3,073,433
+2.14(+3.08%)
Mar 23, 2022
70.95
71.14
69.24
69.26
4,129,840
-2.95(-4.08%)
Mar 22, 2022
71.55
72.54
71.41
72.21
3,126,049
+1.68(+2.39%)
Mar 21, 2022
71.33
72.10
69.22
70.52
4,598,182
-1.21(-1.69%)
Mar 18, 2022
69.56
71.79
68.86
71.74
4,509,489
+1.63(+2.32%)
Mar 17, 2022
66.67
70.17
66.66
70.11
3,970,931
+2.42(+3.57%)
Mar 16, 2022
66.39
67.71
63.74
67.69
6,656,717
+3.06(+4.73%)
Mar 15, 2022
62.34
65.06
61.85
64.64
5,705,535
+3.31(+5.40%)
Mar 14, 2022
62.20
63.80
60.57
61.33
7,379,046
+0.09(+0.14%)
Mar 11, 2022
63.58
64.49
61.08
61.24
4,674,561
-1.28(-2.05%)
Mar 10, 2022
60.88
62.85
60.47
62.52
4,755,446
-0.61(-0.96%)
Mar 09, 2022
63.09
64.09
62.19
63.13
5,662,136
+3.69(+6.21%)
Mar 08, 2022
60.59
63.76
59.17
59.43
10,442,948
-1.05(-1.73%)
Mar 07, 2022
64.33
64.50
60.42
60.48
10,035,538
-4.60(-7.07%)
Mar 04, 2022
64.04
65.39
63.01
65.09
10,793,037
-1.06(-1.60%)
Mar 03, 2022
67.68
68.48
65.29
66.14
9,093,204
-0.57(-0.85%)
Mar 02, 2022
64.54
67.49
64.20
66.71
9,273,177
+3.26(+5.14%)
Mar 01, 2022
65.79
66.80
62.27
63.45
12,832,506
-3.45(-5.15%)
Feb 28, 2022
64.92
67.28
64.29
66.90
10,453,010
-0.87(-1.29%)
Feb 25, 2022
63.80
68.00
64.61
67.77
16,094,096
+4.74(+7.52%)
Feb 24, 2022
57.69
63.28
57.58
63.03
17,251,750
+0.45(+0.72%)
Feb 23, 2022
66.49
66.53
62.21
62.58
6,770,597
-2.61(-4.00%)
Feb 22, 2022
66.82
67.77
63.77
65.18
8,206,328
-2.98(-4.37%)
Feb 18, 2022
68.16
0
-1.29(-1.86%)
Feb 17, 2022
71.92
72.09
69.04
69.45
6,863,604
-3.88(-5.29%)
Feb 16, 2022
72.79
73.99
71.46
73.33
5,173,253
-0.26(-0.36%)
Feb 15, 2022
72.87
74.02
72.54
73.60
4,574,443
+2.61(+3.67%)
Feb 14, 2022
71.53
72.05
69.32
70.99
9,550,622
-0.91(-1.27%)
Feb 11, 2022
75.20
76.47
71.21
71.90
10,155,180
-3.30(-4.39%)
Feb 10, 2022
76.71
78.90
74.26
75.20
7,428,762
-3.45(-4.38%)
Feb 09, 2022
78.46
78.94
78.01
78.65
4,444,016
+2.00(+2.61%)
Feb 08, 2022
74.85
77.13
74.24
76.65
4,282,060
+2.34(+3.15%)
Feb 07, 2022
74.54
75.75
73.64
74.31
3,745,376
+0.01(+0.01%)
Feb 04, 2022
73.93
75.83
72.39
74.30
5,264,241
-0.08(-0.11%)
Feb 03, 2022
76.90
74.13
74.38
5,987,432
-3.37(-4.33%)
Feb 02, 2022
76.10
78.07
75.61
77.75
5,321,894
+1.41(+1.85%)
Feb 01, 2022
74.94
76.57
73.66
76.34
4,651,852
+1.84(+2.47%)
Jan 31, 2022
71.18
74.69
74.50
5,711,591
+2.40(+3.33%)
Jan 28, 2022
68.88
72.11
66.52
72.10
9,804,599
+3.46(+5.04%)
Jan 27, 2022
70.49
72.39
67.72
68.64
9,875,192
-0.08(-0.11%)
Jan 26, 2022
71.47
72.66
67.38
68.72
10,911,991
-0.98(-1.41%)
Jan 25, 2022
67.78
70.97
64.92
69.70
11,125,592
-0.36(-0.52%)
Jan 24, 2022
66.86
70.31
62.55
70.06
21,559,430
+0.84(+1.22%)
Jan 21, 2022
72.20
73.28
69.10
69.22
12,703,662
-2.97(-4.11%)
Jan 20, 2022
74.76
77.08
71.86
72.19
7,719,360
-1.96(-2.64%)
Jan 19, 2022
77.08
77.48
74.03
74.15
7,387,115
-2.23(-2.92%)
Jan 18, 2022
77.39
77.40
75.58
76.38
7,104,041
-3.57(-4.46%)
Jan 14, 2022
79.94
0
-1.36(-1.67%)
Jan 13, 2022
83.42
84.01
80.80
81.31
6,472,538
-1.29(-1.57%)
Jan 12, 2022
83.06
83.64
81.67
82.60
4,790,361
+0.33(+0.40%)
Jan 11, 2022
81.01
82.40
78.98
82.27
7,863,580
+1.19(+1.46%)
Jan 10, 2022
81.28
81.37
78.13
81.08
8,222,559
-1.09(-1.32%)
Jan 07, 2022
81.85
83.19
81.32
82.17
6,469,402
-0.02(-0.02%)
Jan 06, 2022
83.38
83.75
81.89
82.19
7,169,685
-1.14(-1.36%)
Jan 05, 2022
85.90
87.15
83.28
83.32
8,559,847
-2.71(-3.15%)
Jan 04, 2022
85.65
86.96
85.56
86.04
5,965,746
+1.49(+1.76%)
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
.