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 (%)
Apr 30, 2013
79.61
79.61
79.50
79.50
1,400
+0.56(+0.71%)
Apr 29, 2013
78.15
78.94
78.15
78.94
2,370
+1.36(+1.75%)
Apr 26, 2013
77.97
77.98
77.58
77.58
1,396
-1.11(-1.41%)
Apr 25, 2013
78.10
78.69
78.10
78.69
1,339
+1.36(+1.76%)
Apr 24, 2013
76.86
77.33
76.55
77.33
781
+1.24(+1.63%)
Apr 23, 2013
75.90
76.23
74.98
76.09
2,267
+3.41(+4.69%)
Apr 22, 2013
72.98
72.98
70.46
72.68
876
+0.16(+0.23%)
Apr 19, 2013
70.91
72.52
66.12
72.52
2,638
+2.52(+3.60%)
Apr 18, 2013
69.57
69.99
69.57
69.99
927
-1.97(-2.74%)
Apr 17, 2013
71.97
71.97
71.97
71.97
103
-3.15(-4.20%)
Apr 16, 2013
74.90
75.12
74.90
75.12
1,082
+2.03(+2.77%)
Apr 15, 2013
76.75
76.75
73.09
73.09
2,885
-4.53(-5.83%)
Apr 12, 2013
77.22
77.62
76.75
77.62
2,443
-1.17(-1.49%)
Apr 11, 2013
78.92
79.09
78.75
78.79
3,147
+0.64(+0.82%)
Apr 10, 2013
76.41
78.15
76.41
78.15
2,259
+3.23(+4.32%)
Apr 09, 2013
74.48
74.91
74.48
74.91
747
+1.06(+1.43%)
Apr 08, 2013
73.81
73.86
72.41
73.86
677
+2.47(+3.47%)
Apr 05, 2013
70.48
71.38
70.48
71.38
490
-0.75(-1.04%)
Apr 04, 2013
71.97
73.22
71.97
72.13
3,235
+0.42(+0.58%)
Apr 03, 2013
76.63
76.63
71.50
71.71
6,170
-3.42(-4.56%)
Apr 02, 2013
74.70
75.36
74.70
75.14
2,195
+1.40(+1.89%)
Apr 01, 2013
75.26
75.68
73.74
73.74
2,483
-0.97(-1.30%)
Mar 28, 2013
73.98
74.71
73.98
74.71
3,349
+0.31(+0.42%)
Mar 27, 2013
73.27
74.40
73.12
74.40
2,885
+0.17(+0.24%)
Mar 26, 2013
74.70
74.70
74.23
74.23
860
+0.97(+1.32%)
Mar 25, 2013
74.23
74.23
73.25
73.25
6,029
-0.41(-0.55%)
Mar 22, 2013
73.47
73.82
73.47
73.66
705
+0.36(+0.49%)
Mar 21, 2013
75.86
75.86
73.24
73.30
4,225
-1.85(-2.47%)
Mar 20, 2013
74.76
75.20
74.45
75.16
6,866
+2.44(+3.36%)
Mar 19, 2013
75.19
75.60
72.29
72.71
6,300
-1.50(-2.03%)
Mar 18, 2013
74.05
75.29
73.95
74.22
6,307
-1.99(-2.61%)
Mar 15, 2013
77.18
77.18
75.34
76.20
5,050
+0.49(+0.65%)
Mar 14, 2013
75.68
75.71
75.68
75.71
1,391
+1.38(+1.85%)
Mar 13, 2013
73.59
74.33
73.59
74.33
876
+0.78(+1.06%)
Mar 12, 2013
74.81
74.81
73.56
73.56
984
-1.11(-1.48%)
Mar 11, 2013
73.18
74.92
73.18
74.66
6,942
+1.02(+1.38%)
Mar 08, 2013
74.13
75.28
72.58
73.64
3,045
+1.07(+1.47%)
Mar 07, 2013
74.60
74.60
72.58
72.58
2,298
+1.01(+1.41%)
Mar 06, 2013
72.40
72.40
71.21
71.57
1,030
+0.77(+1.08%)
Mar 05, 2013
70.75
71.41
70.75
70.80
618
+3.85(+5.75%)
Mar 04, 2013
66.95
66.95
66.95
66.95
148
+0.00(+0.00%)
Mar 01, 2013
67.34
67.34
66.95
66.95
1,545
-0.55(-0.82%)
Feb 28, 2013
67.08
67.50
67.08
67.50
206
+1.32(+1.99%)
Feb 27, 2013
65.56
66.40
65.56
66.18
1,351
+3.17(+5.04%)
Feb 26, 2013
62.87
63.01
62.87
63.01
721
-5.08(-7.46%)
Feb 22, 2013
67.36
68.09
67.36
68.09
2,260
+2.67(+4.08%)
Feb 21, 2013
68.11
68.11
65.42
65.42
4,904
-2.11(-3.12%)
Feb 20, 2013
70.13
70.13
67.52
67.52
1,803
-2.70(-3.84%)
Feb 19, 2013
69.96
70.22
69.96
70.22
1,687
+1.17(+1.69%)
Feb 15, 2013
69.25
69.25
69.05
69.05
793
+0.07(+0.10%)
Feb 14, 2013
68.88
69.17
68.87
68.99
1,442
+0.37(+0.54%)
Feb 13, 2013
69.52
69.52
68.62
68.62
1,801
-0.48(-0.70%)
Feb 12, 2013
68.17
69.10
68.17
69.10
963
+1.30(+1.92%)
Feb 11, 2013
68.27
68.27
67.03
67.80
1,283
+0.78(+1.16%)
Feb 08, 2013
66.17
67.03
66.17
67.03
2,576
+0.96(+1.45%)
Feb 07, 2013
67.50
67.50
66.07
66.07
530
-0.79(-1.18%)
Feb 06, 2013
65.58
66.85
65.58
66.85
1,029
+0.09(+0.13%)
Feb 01, 2013
66.41
66.76
66.76
66.76
5,565
+2.52(+3.93%)
Jan 31, 2013
59.84
64.33
59.84
64.24
1,846
+0.17(+0.27%)
Jan 30, 2013
64.42
64.42
64.07
64.07
636
-0.71(-1.09%)
Jan 29, 2013
65.38
65.38
64.77
64.77
360
+0.03(+0.04%)
Jan 28, 2013
64.04
64.88
63.79
64.75
1,494
-0.14(-0.21%)
Jan 25, 2013
65.92
65.92
64.12
64.88
2,938
+0.65(+1.01%)
Jan 24, 2013
63.23
65.18
63.23
64.23
5,942
+1.04(+1.64%)
Jan 23, 2013
62.85
63.67
62.85
63.20
1,030
+0.91(+1.45%)
Jan 22, 2013
62.36
62.36
62.23
62.29
340
+1.14(+1.87%)
Jan 18, 2013
61.51
61.51
60.92
61.15
2,885
-1.01(-1.62%)
Jan 17, 2013
61.37
62.16
61.37
62.16
2,720
+0.43(+0.69%)
Jan 16, 2013
61.76
61.76
61.73
61.73
602
+0.03(+0.04%)
Jan 15, 2013
59.96
61.70
60.90
61.70
1,605
+0.80(+1.31%)
Jan 14, 2013
61.73
61.73
60.16
60.90
4,781
-0.59(-0.96%)
Jan 11, 2013
61.95
61.95
60.60
61.50
23,588
-0.30(-0.49%)
Jan 10, 2013
60.83
61.82
60.58
61.80
5,868
+1.73(+2.88%)
Jan 09, 2013
60.59
61.16
60.04
60.07
2,663
+0.52(+0.88%)
Jan 08, 2013
59.84
59.84
59.19
59.55
1,419
-0.83(-1.38%)
Jan 07, 2013
60.43
60.43
59.71
60.38
1,902
-0.39(-0.64%)
Jan 04, 2013
58.82
60.77
58.82
60.77
1,357
+1.82(+3.09%)
Jan 03, 2013
58.70
59.14
58.70
58.94
1,182
+0.32(+0.55%)
Jan 02, 2013
57.81
58.63
53.53
58.62
10,718
+5.10(+9.52%)
Dec 31, 2012
53.09
54.03
53.09
53.53
3,686
+1.13(+2.16%)
Dec 28, 2012
52.39
52.39
52.39
52.39
293
-0.94(-1.76%)
Dec 27, 2012
53.32
53.36
51.50
53.34
2,317
-0.98(-1.80%)
Dec 26, 2012
54.32
54.32
54.32
54.32
206
+0.38(+0.70%)
Dec 24, 2012
53.94
53.94
53.94
53.94
206
-0.61(-1.12%)
Dec 21, 2012
55.41
55.41
53.38
54.55
26,018
-1.19(-2.14%)
Dec 20, 2012
54.79
55.86
54.77
55.74
3,504
+0.55(+1.00%)
Dec 19, 2012
55.30
55.30
54.98
55.19
4,675
+0.44(+0.80%)
Dec 18, 2012
53.41
54.75
53.40
54.75
1,798
+2.29(+4.36%)
Dec 17, 2012
52.21
52.47
51.99
52.46
2,269
+2.15(+4.28%)
Dec 14, 2012
50.31
50.31
50.31
50.31
103
-1.42(-2.74%)
Dec 13, 2012
51.72
51.72
51.72
51.72
103
-0.78(-1.48%)
Dec 12, 2012
52.03
52.50
52.03
52.50
1,030
+0.83(+1.62%)
Dec 11, 2012
51.52
51.67
51.52
51.67
309
+2.19(+4.43%)
Dec 06, 2012
49.51
49.47
49.47
49.47
1,030
+0.11(+0.22%)
Dec 05, 2012
47.91
49.43
47.91
49.37
618
+1.51(+3.16%)
Dec 04, 2012
47.57
47.85
47.57
47.85
206
-0.81(-1.65%)
Nov 29, 2012
48.66
48.66
48.66
48.66
0
+0.85(+1.79%)
Nov 28, 2012
46.70
47.80
46.57
47.80
1,545
-0.31(-0.65%)
Nov 27, 2012
48.38
48.66
47.88
48.12
6,493
-0.08(-0.16%)
Nov 26, 2012
48.19
48.19
48.19
48.19
206
-0.86(-1.76%)
Nov 23, 2012
48.15
49.06
48.06
49.06
1,958
+2.04(+4.34%)
Nov 21, 2012
47.02
47.02
47.02
47.02
278
+0.50(+1.08%)
Nov 19, 2012
45.97
46.51
46.51
46.51
2,473
+2.18(+4.92%)
Nov 16, 2012
43.03
44.33
42.54
44.33
9,922
+1.42(+3.30%)
Nov 15, 2012
43.67
43.70
42.64
42.91
7,099
-1.00(-2.28%)
Nov 14, 2012
44.32
44.32
43.91
43.91
412
-2.41(-5.20%)
Nov 12, 2012
46.73
46.32
46.32
46.32
2,885
-0.79(-1.67%)
Nov 08, 2012
47.11
47.11
47.11
47.11
0
-1.11(-2.29%)
Nov 07, 2012
49.50
49.67
47.00
48.21
5,256
-3.51(-6.78%)
Nov 06, 2012
51.69
51.74
51.69
51.72
309
+1.60(+3.20%)
Nov 05, 2012
49.81
50.12
49.81
50.12
607
-1.15(-2.25%)
Nov 02, 2012
50.90
51.27
50.90
51.27
206
-0.16(-0.30%)
Nov 01, 2012
51.42
51.42
51.42
51.42
103
+2.52(+5.16%)
Oct 31, 2012
48.90
48.90
48.90
48.90
103
-0.17(-0.36%)
Oct 26, 2012
48.51
49.08
49.08
49.08
824
-0.24(-0.49%)
Oct 25, 2012
49.32
49.32
49.32
49.32
206
-0.91(-1.82%)
Oct 24, 2012
50.23
50.23
50.23
50.23
206
+0.67(+1.35%)
Oct 23, 2012
49.38
49.66
49.20
49.56
2,473
-2.12(-4.11%)
Oct 19, 2012
53.85
53.85
51.60
51.69
2,765
-2.03(-3.78%)
Oct 18, 2012
53.90
53.90
53.66
53.71
1,855
+0.59(+1.11%)
Oct 17, 2012
52.93
53.26
52.93
53.12
2,679
+1.03(+1.97%)
Oct 16, 2012
51.80
52.09
51.47
52.09
726
+1.29(+2.54%)
Oct 15, 2012
49.65
50.80
49.65
50.80
1,236
+1.34(+2.71%)
Oct 12, 2012
50.78
50.78
49.23
49.46
7,214
-1.69(-3.30%)
Oct 11, 2012
51.82
52.16
51.15
51.15
6,493
+0.73(+1.44%)
Oct 10, 2012
51.26
52.53
49.83
50.42
51,017
-0.07(-0.13%)
Oct 09, 2012
52.03
52.03
50.49
50.49
3,195
-1.01(-1.96%)
Oct 08, 2012
50.96
51.50
50.96
51.50
4,740
-0.43(-0.82%)
Oct 05, 2012
52.80
53.05
51.93
51.93
5,333
+0.19(+0.37%)
Oct 04, 2012
50.84
51.83
50.78
51.73
8,812
+1.77(+3.53%)
Oct 03, 2012
49.17
49.99
48.57
49.97
4,019
+1.65(+3.42%)
Oct 02, 2012
49.02
49.02
48.32
48.32
5,050
-1.25(-2.53%)
Oct 01, 2012
48.83
49.65
48.72
49.57
6,140
+2.09(+4.39%)
Sep 28, 2012
47.56
47.66
47.37
47.48
3,256
-1.01(-2.09%)
Sep 27, 2012
47.92
48.50
47.63
48.50
1,991
+1.33(+2.82%)
Sep 26, 2012
47.52
47.78
47.16
47.16
4,889
-1.44(-2.95%)
Sep 25, 2012
50.56
50.78
48.60
48.60
7,284
-1.45(-2.89%)
Sep 24, 2012
49.35
50.70
49.35
50.05
1,055
-0.34(-0.67%)
Sep 21, 2012
51.12
51.12
50.39
50.39
3,002
+0.35(+0.70%)
Sep 20, 2012
49.83
50.16
49.77
50.04
1,631
-1.97(-3.79%)
Sep 19, 2012
51.70
52.20
51.52
52.01
1,339
+0.27(+0.52%)
Sep 18, 2012
51.21
51.73
51.21
51.73
1,236
-0.23(-0.45%)
Sep 17, 2012
53.25
53.25
51.97
51.97
3,950
-1.66(-3.09%)
Sep 14, 2012
53.53
54.90
53.36
53.63
4,689
+1.09(+2.08%)
Sep 13, 2012
49.10
52.57
49.10
52.53
1,958
+3.58(+7.31%)
Sep 12, 2012
49.31
49.31
48.96
48.96
824
+1.47(+3.10%)
Sep 11, 2012
47.48
47.48
47.48
47.48
103
+0.02(+0.04%)
Sep 10, 2012
48.38
48.54
47.47
47.47
2,988
-1.04(-2.14%)
Sep 07, 2012
47.94
48.50
47.81
48.50
2,782
+1.47(+3.13%)
Sep 06, 2012
45.40
47.03
45.40
47.03
3,174
+2.82(+6.37%)
Sep 05, 2012
44.46
44.64
44.21
44.21
515
+0.22(+0.51%)
Sep 04, 2012
44.13
44.39
43.99
43.99
2,473
-0.47(-1.05%)
Aug 31, 2012
44.46
44.46
44.46
44.46
515
+1.19(+2.76%)
Aug 30, 2012
43.45
43.59
43.26
43.26
2,473
-0.69(-1.57%)
Aug 29, 2012
43.95
44.08
43.95
43.95
3,091
+0.26(+0.59%)
Aug 24, 2012
42.85
43.70
43.70
43.70
412
-0.59(-1.32%)
Aug 22, 2012
44.05
44.28
44.28
44.28
36,072
-0.97(-2.15%)
Aug 21, 2012
45.25
45.25
45.25
45.25
103
+1.20(+2.73%)
Aug 20, 2012
43.70
44.05
43.67
44.05
4,246
+0.37(+0.84%)
Aug 17, 2012
43.72
43.72
43.68
43.68
1,030
+0.27(+0.63%)
Aug 16, 2012
43.12
43.41
43.11
43.41
927
+0.49(+1.13%)
Aug 14, 2012
42.92
42.92
42.92
42.92
412
+0.86(+2.05%)
Aug 11, 2012
42.06
42.06
42.06
0
+0.00(+0.00%)
Aug 10, 2012
42.18
42.18
42.06
42.06
206
-0.57(-1.34%)
Aug 09, 2012
42.63
42.63
42.63
42.63
206
+0.16(+0.39%)
Aug 08, 2012
42.30
42.47
42.30
42.47
309
-0.14(-0.32%)
Aug 07, 2012
42.97
42.97
42.55
42.60
1,752
+0.30(+0.71%)
Aug 06, 2012
42.74
42.74
42.30
42.30
220
+1.07(+2.59%)
Aug 03, 2012
40.97
41.24
40.97
41.24
515
+2.82(+7.35%)
Aug 02, 2012
38.41
38.41
38.41
38.41
103
-2.60(-6.35%)
Jul 31, 2012
41.08
41.02
41.02
41.02
11,130
-0.36(-0.86%)
Jul 30, 2012
41.89
41.89
41.34
41.37
438
-0.08(-0.19%)
Jul 27, 2012
39.94
41.52
39.67
41.45
11,002
+2.09(+5.30%)
Jul 26, 2012
39.05
39.36
39.05
39.36
499
+1.59(+4.21%)
Jul 25, 2012
38.02
38.02
37.77
37.77
2,112
+0.88(+2.39%)
Jul 24, 2012
36.89
36.89
36.89
36.89
103
-1.07(-2.81%)
Jul 23, 2012
37.41
37.96
36.83
37.96
10,048
-0.85(-2.20%)
Jul 20, 2012
39.36
39.42
38.81
38.81
3,143
-1.28(-3.19%)
Jul 19, 2012
40.09
40.09
40.09
40.09
3,401
-1.72(-4.11%)
Jul 18, 2012
41.81
41.81
41.81
41.81
257
+0.81(+1.96%)
Jul 17, 2012
41.71
41.71
40.64
41.00
4,998
-0.14(-0.33%)
Jul 16, 2012
41.14
41.58
41.14
41.14
1,958
-0.25(-0.61%)
Jul 13, 2012
40.10
41.39
40.10
41.39
2,215
+2.49(+6.41%)
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
.