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 (%)
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%)
Dec 01, 2015
84.85
84.85
84.85
84.85
269
+1.35(+1.62%)
Nov 30, 2015
83.50
83.50
83.50
83.50
353
-0.09(-0.10%)
Nov 27, 2015
83.78
83.78
83.59
83.59
242
+0.73(+0.88%)
Nov 25, 2015
82.86
82.86
82.86
82.86
204
+0.11(+0.13%)
Nov 24, 2015
84.21
84.21
81.16
82.75
7,397
-2.52(-2.96%)
Nov 23, 2015
84.30
85.27
84.30
85.27
1,415
+0.97(+1.15%)
Nov 20, 2015
84.04
84.86
84.04
84.30
633
+0.85(+1.02%)
Nov 19, 2015
83.45
83.45
83.45
83.45
124
+0.12(+0.15%)
Nov 18, 2015
80.85
83.32
80.85
83.32
1,448
+2.27(+2.80%)
Nov 17, 2015
80.54
81.09
80.54
81.06
923
+2.96(+3.79%)
Nov 13, 2015
78.27
78.57
78.10
78.10
192
-1.94(-2.43%)
Nov 12, 2015
80.17
80.17
79.87
80.04
980
-3.11(-3.74%)
Nov 11, 2015
84.20
84.20
82.98
83.15
1,004
+0.85(+1.03%)
Nov 10, 2015
82.30
82.30
82.30
82.30
260
+0.22(+0.26%)
Nov 09, 2015
86.82
86.82
81.89
82.08
5,562
-2.98(-3.50%)
Nov 06, 2015
84.79
87.56
84.79
85.06
8,801
+1.55(+1.86%)
Nov 05, 2015
82.33
83.51
82.33
83.51
358
+1.43(+1.74%)
Nov 04, 2015
83.42
83.42
82.08
82.08
559
-0.60(-0.72%)
Nov 03, 2015
81.52
82.68
81.52
82.68
380
+1.69(+2.09%)
Nov 02, 2015
80.38
80.99
80.38
80.99
635
+0.16(+0.20%)
Oct 30, 2015
80.83
80.83
80.83
80.83
359
-1.81(-2.19%)
Oct 29, 2015
83.12
83.14
82.64
82.64
962
-0.32(-0.39%)
Oct 28, 2015
80.40
82.96
80.40
82.96
913
+4.70(+6.00%)
Oct 27, 2015
78.47
78.47
78.26
78.26
402
-0.84(-1.06%)
Oct 26, 2015
79.10
79.10
78.98
79.10
865
-1.33(-1.65%)
Oct 23, 2015
79.18
80.43
79.05
80.43
799
+2.26(+2.89%)
Oct 22, 2015
75.20
78.49
75.20
78.17
6,053
+3.49(+4.67%)
Oct 21, 2015
76.66
76.66
74.69
74.69
429
-1.89(-2.46%)
Oct 20, 2015
76.22
76.57
76.22
76.57
720
+1.53(+2.04%)
Oct 16, 2015
74.82
75.04
74.76
75.04
41
+1.08(+1.46%)
Oct 15, 2015
71.23
73.96
71.23
73.96
1,282
+1.82(+2.53%)
Oct 14, 2015
71.14
72.13
71.14
72.13
337
-1.01(-1.38%)
Oct 12, 2015
73.14
73.14
73.14
73.14
181
-1.12(-1.50%)
Oct 09, 2015
73.88
74.26
73.88
74.26
699
+1.90(+2.63%)
Oct 08, 2015
72.35
72.35
72.35
72.35
337
-0.03(-0.04%)
Oct 07, 2015
72.55
72.95
72.08
72.38
1,910
+1.70(+2.41%)
Oct 06, 2015
71.89
71.89
70.68
70.68
1,505
-0.66(-0.92%)
Oct 05, 2015
70.80
71.34
70.80
71.34
768
+4.58(+6.86%)
Oct 02, 2015
66.76
66.76
66.76
66.76
356
+0.72(+1.09%)
Oct 01, 2015
67.21
67.21
66.04
66.04
335
-0.40(-0.61%)
Sep 30, 2015
65.57
66.45
65.57
66.45
538
+2.93(+4.62%)
Sep 29, 2015
64.01
64.01
63.52
63.52
2,292
-0.11(-0.17%)
Sep 28, 2015
66.97
67.43
63.62
63.62
1,996
-4.51(-6.63%)
Sep 25, 2015
68.79
68.79
67.89
68.14
1,806
+2.47(+3.76%)
Sep 24, 2015
65.60
65.67
65.60
65.67
536
-1.24(-1.85%)
Sep 23, 2015
67.87
67.87
66.91
66.91
204
-0.53(-0.78%)
Sep 22, 2015
72.49
72.49
67.44
67.44
1,791
-1.62(-2.35%)
Sep 21, 2015
69.43
69.43
69.06
69.06
854
+1.46(+2.16%)
Sep 18, 2015
68.45
68.56
67.39
67.60
1,105
-3.35(-4.72%)
Sep 17, 2015
74.25
74.85
70.94
70.94
10,292
-3.03(-4.09%)
Sep 16, 2015
72.35
73.97
71.87
73.97
2,369
+2.89(+4.07%)
Sep 15, 2015
70.36
71.08
70.36
71.08
1,184
+1.42(+2.04%)
Sep 14, 2015
69.82
69.82
69.65
69.65
239
+0.25(+0.37%)
Sep 11, 2015
67.90
69.51
67.90
69.40
2,233
+0.48(+0.70%)
Sep 10, 2015
68.19
68.92
68.19
68.92
599
+0.47(+0.69%)
Sep 09, 2015
70.33
70.33
68.44
68.44
674
-2.16(-3.06%)
Sep 08, 2015
68.89
70.60
68.89
70.60
958
+3.82(+5.72%)
Sep 04, 2015
66.91
66.78
66.78
66.78
1,535
-3.37(-4.81%)
Sep 03, 2015
70.57
71.33
69.38
70.15
1,194
+1.85(+2.70%)
Sep 02, 2015
67.43
68.31
67.32
68.31
804
+2.08(+3.14%)
Sep 01, 2015
68.16
68.16
65.35
66.23
7,450
-8.06(-10.85%)
Aug 31, 2015
74.08
74.29
73.29
74.29
991
+0.04(+0.06%)
Aug 28, 2015
70.34
74.82
70.34
74.24
2,851
+1.59(+2.19%)
Aug 27, 2015
74.09
75.75
72.64
72.65
1,173
+2.39(+3.40%)
Aug 26, 2015
69.25
70.59
65.28
70.27
4,591
+1.13(+1.63%)
Aug 25, 2015
73.82
74.27
68.55
69.14
6,273
+1.26(+1.86%)
Aug 24, 2015
47.54
72.05
46.90
67.88
6,753
-10.37(-13.25%)
Aug 21, 2015
80.67
81.22
78.17
78.24
1,454
-7.55(-8.80%)
Aug 20, 2015
86.56
86.56
85.80
85.80
1,930
-3.91(-4.36%)
Aug 19, 2015
91.42
91.42
89.71
89.71
923
-2.57(-2.78%)
Aug 18, 2015
89.98
93.29
89.98
92.27
1,485
+3.18(+3.57%)
Aug 17, 2015
89.09
89.09
89.09
89.09
404
-1.50(-1.66%)
Aug 13, 2015
89.26
90.59
89.26
90.59
86
+1.18(+1.32%)
Aug 12, 2015
88.21
89.41
85.82
89.41
1,940
-2.36(-2.58%)
Aug 11, 2015
91.08
91.78
91.08
91.78
333
-0.80(-0.87%)
Aug 10, 2015
92.58
92.58
92.58
92.58
309
+1.98(+2.19%)
Aug 07, 2015
91.17
91.17
90.59
90.59
505
-1.31(-1.42%)
Aug 05, 2015
93.35
93.61
91.80
91.90
25
+0.56(+0.61%)
Aug 04, 2015
92.30
92.31
91.35
91.35
998
-1.23(-1.32%)
Jul 31, 2015
91.87
92.58
91.87
92.57
178
+0.78(+0.85%)
Jul 29, 2015
89.43
91.80
91.80
91.80
409
+2.42(+2.71%)
Jul 28, 2015
89.75
89.75
88.92
89.37
1,472
+1.00(+1.13%)
Jul 27, 2015
88.40
88.52
88.36
88.37
2,355
-2.36(-2.60%)
Jul 24, 2015
91.75
91.75
90.73
90.73
451
-1.19(-1.29%)
Jul 23, 2015
95.14
95.14
91.92
91.92
1,794
-2.33(-2.47%)
Jul 22, 2015
93.61
94.61
93.61
94.25
4,023
+0.99(+1.07%)
Jul 21, 2015
93.83
93.83
92.61
93.25
1,785
-0.26(-0.28%)
Jul 20, 2015
92.95
93.82
92.59
93.52
6,241
+0.98(+1.06%)
Jul 17, 2015
92.59
92.59
92.53
92.54
1,618
-0.50(-0.53%)
Jul 16, 2015
92.71
93.46
92.71
93.04
1,574
+2.65(+2.93%)
Jul 15, 2015
90.39
90.39
90.39
90.39
1,916
+0.81(+0.90%)
Jul 14, 2015
89.61
89.61
89.46
89.58
1,817
+1.63(+1.86%)
Jul 13, 2015
88.45
88.75
87.26
87.95
1,488
+1.41(+1.63%)
Jul 10, 2015
84.38
86.54
84.38
86.54
508
+2.78(+3.31%)
Jul 09, 2015
85.38
85.38
83.31
83.76
2,409
-1.22(-1.43%)
Jul 07, 2015
81.80
85.50
81.80
84.98
246
+0.54(+0.64%)
Jul 06, 2015
84.19
85.15
83.87
84.44
750
-2.42(-2.79%)
Jul 02, 2015
86.32
86.86
86.86
86.86
204
+0.63(+0.73%)
Jul 01, 2015
85.87
87.09
85.87
86.24
1,297
+2.48(+2.96%)
Jun 30, 2015
84.88
85.16
82.77
83.75
2,679
-1.02(-1.20%)
Jun 29, 2015
85.34
85.34
84.77
84.77
616
-3.15(-3.58%)
Jun 26, 2015
87.88
87.92
87.88
87.92
2,193
+0.02(+0.02%)
Jun 25, 2015
90.93
90.93
87.90
87.90
2,093
-3.84(-4.19%)
Jun 24, 2015
91.74
91.74
91.74
91.74
508
+0.07(+0.08%)
Jun 23, 2015
91.47
92.31
91.27
91.66
4,489
+0.47(+0.51%)
Jun 22, 2015
91.71
91.71
91.15
91.20
1,133
+2.28(+2.56%)
Jun 19, 2015
91.56
92.64
88.92
88.92
2,632
-2.88(-3.14%)
Jun 18, 2015
89.55
91.80
89.55
91.80
1,396
+3.19(+3.60%)
Jun 17, 2015
88.04
88.80
88.02
88.61
1,319
-0.35(-0.39%)
Jun 16, 2015
88.96
88.96
88.96
88.96
196
-21.13(-19.19%)
Jun 15, 2015
110.48
111.26
109.80
110.09
1,212,479
+21.14(+23.76%)
Jun 12, 2015
89.17
89.17
88.35
88.95
3,215
-1.03(-1.15%)
Jun 11, 2015
89.63
90.01
89.63
89.98
1,233
+0.55(+0.61%)
Jun 10, 2015
86.51
89.48
86.51
89.43
2,489
+3.86(+4.52%)
Jun 08, 2015
86.02
86.14
85.57
85.57
72
-0.36(-0.42%)
Jun 05, 2015
86.29
86.44
85.86
85.93
1,390
-1.60(-1.83%)
Jun 03, 2015
86.41
87.96
86.41
87.53
75
+1.86(+2.17%)
Jun 02, 2015
84.59
85.68
84.59
85.68
1,456
-0.09(-0.10%)
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
.