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
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
31.71
+0.39 (+1.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 29, 2021
10.41
10.47
10.11
10.15
7,302,000
-0.03(-0.34%)
Jan 28, 2021
10.57
10.61
10.17
10.18
7,098,380
-0.14(-1.38%)
Jan 27, 2021
10.29
10.57
10.06
10.32
7,265,752
+0.02(+0.24%)
Jan 26, 2021
10.45
10.51
10.27
10.30
4,397,160
-0.09(-0.84%)
Jan 25, 2021
10.11
10.43
10.06
10.39
6,268,068
+0.20(+1.94%)
Jan 22, 2021
10.02
10.40
10.00
10.19
8,454,400
-0.31(-2.98%)
Jan 21, 2021
10.54
10.63
10.43
10.50
4,285,404
+0.01(+0.12%)
Jan 20, 2021
10.72
10.74
10.44
10.49
6,213,260
-0.00(-0.02%)
Jan 19, 2021
10.48
10.57
10.37
10.49
6,836,584
+0.21(+1.99%)
Jan 15, 2021
10.49
10.54
10.14
10.29
10,291,200
-0.51(-4.68%)
Jan 14, 2021
10.50
10.82
10.44
10.79
6,619,524
+0.25(+2.35%)
Jan 13, 2021
10.51
10.70
10.42
10.54
6,617,676
-0.04(-0.38%)
Jan 12, 2021
10.46
10.65
10.40
10.59
7,964,056
+0.37(+3.57%)
Jan 11, 2021
9.990
10.29
9.955
10.22
7,386,032
-0.08(-0.75%)
Jan 08, 2021
10.03
10.34
9.935
10.30
9,292,800
+0.48(+4.86%)
Jan 07, 2021
9.738
9.840
9.693
9.820
10,419,048
+0.24(+2.53%)
Jan 06, 2021
9.520
9.780
9.307
9.578
14,144,088
+0.05(+0.52%)
Jan 05, 2021
9.280
9.648
9.280
9.527
22,831,384
+0.78(+8.89%)
Jan 04, 2021
9.085
9.235
8.680
8.750
19,008,788
-0.32(-3.50%)
Dec 31, 2020
9.068
9.068
9.068
9,354,084
+0.05(+0.58%)
Dec 30, 2020
8.873
9.193
8.855
9.015
9,354,084
+0.04(+0.47%)
Dec 29, 2020
9.062
9.080
8.910
8.973
6,445,088
+0.10(+1.07%)
Dec 28, 2020
9.027
9.115
8.832
8.877
11,018,408
-0.16(-1.72%)
Dec 24, 2020
8.890
9.037
8.850
9.033
4,098,800
+0.08(+0.87%)
Dec 23, 2020
8.735
9.113
8.730
8.955
12,163,500
+0.35(+4.07%)
Dec 22, 2020
8.710
8.805
8.565
8.605
12,812,372
-0.28(-3.15%)
Dec 21, 2020
8.640
9.002
8.605
8.885
22,437,848
-0.46(-4.97%)
Dec 18, 2020
9.268
9.440
9.227
9.350
11,204,000
+0.18(+1.96%)
Dec 17, 2020
9.098
9.200
9.050
9.170
9,118,168
+0.22(+2.46%)
Dec 16, 2020
8.842
8.980
8.727
8.950
12,136,396
+0.12(+1.36%)
Dec 15, 2020
8.717
8.870
8.678
8.830
10,479,932
+0.19(+2.23%)
Dec 14, 2020
8.633
8.672
8.238
8.637
14,504,944
+0.13(+1.50%)
Dec 11, 2020
8.575
8.615
8.428
8.510
7,836,800
-0.09(-1.08%)
Dec 10, 2020
8.490
8.875
8.477
8.602
16,669,492
+0.38(+4.62%)
Dec 09, 2020
8.357
8.400
8.030
8.223
14,366,672
-0.04(-0.42%)
Dec 08, 2020
8.175
8.295
8.088
8.258
9,237,684
+0.01(+0.12%)
Dec 07, 2020
8.270
8.475
8.210
8.248
11,880,940
-0.05(-0.60%)
Dec 04, 2020
8.172
8.390
8.165
8.297
12,246,800
+0.18(+2.19%)
Dec 03, 2020
7.975
8.193
7.933
8.120
14,697,912
+0.09(+1.09%)
Dec 02, 2020
7.872
8.250
7.867
8.033
14,911,288
+0.16(+2.06%)
Dec 01, 2020
8.030
8.050
7.747
7.870
10,407,284
-0.18(-2.24%)
Nov 30, 2020
8.135
8.205
7.905
8.050
16,249,988
-0.14(-1.77%)
Nov 27, 2020
8.160
8.261
8.102
8.195
7,326,000
-0.06(-0.79%)
Nov 25, 2020
8.245
8.390
8.095
8.260
18,114,800
+0.27(+3.41%)
Nov 24, 2020
7.725
8.100
7.718
7.987
21,278,408
+0.61(+8.27%)
Nov 23, 2020
7.450
7.505
7.367
7.378
14,520,404
+0.08(+1.17%)
Nov 20, 2020
7.155
7.332
7.150
7.293
15,354,000
+0.08(+1.11%)
Nov 19, 2020
7.165
7.247
7.070
7.213
11,631,948
+0.03(+0.35%)
Nov 18, 2020
7.228
7.357
7.170
7.188
17,918,424
+0.05(+0.67%)
Nov 17, 2020
6.995
7.195
6.947
7.140
14,605,192
+0.04(+0.60%)
Nov 16, 2020
7.245
7.265
7.032
7.098
16,629,820
+0.28(+4.11%)
Nov 13, 2020
6.995
7.018
6.777
6.817
14,002,800
-0.24(-3.43%)
Nov 12, 2020
7.310
7.410
7.043
7.060
19,404,312
-0.18(-2.52%)
Nov 11, 2020
7.520
7.545
7.183
7.242
19,419,436
+0.08(+1.15%)
Nov 10, 2020
7.072
7.192
6.968
7.160
32,013,936
+0.33(+4.83%)
Nov 09, 2020
7.060
7.143
6.815
6.830
44,481,000
+0.67(+10.83%)
Nov 06, 2020
6.330
6.344
6.043
6.162
20,818,800
-0.31(-4.72%)
Nov 05, 2020
6.582
6.702
6.430
6.468
18,805,832
-0.13(-2.04%)
Nov 04, 2020
6.450
6.680
6.270
6.603
22,742,868
+0.31(+4.88%)
Nov 03, 2020
6.395
6.415
6.173
6.295
19,362,976
+0.18(+2.94%)
Nov 02, 2020
5.660
6.130
5.655
6.115
23,991,420
+0.45(+7.85%)
Oct 30, 2020
5.655
5.728
5.532
5.670
16,315,600
-0.10(-1.78%)
Oct 29, 2020
5.505
5.825
5.433
5.772
30,108,728
-0.32(-5.29%)
Oct 28, 2020
6.115
6.183
5.973
6.095
32,433,436
-0.57(-8.59%)
Oct 27, 2020
6.515
6.785
6.478
6.668
17,191,676
+0.25(+3.90%)
Oct 26, 2020
6.527
6.577
6.350
6.418
24,050,848
-0.34(-5.07%)
Oct 23, 2020
7.058
7.065
6.715
6.760
18,720,400
-0.28(-3.94%)
Oct 22, 2020
6.960
7.155
6.947
7.037
13,673,992
+0.18(+2.59%)
Oct 21, 2020
7.120
7.188
6.790
6.860
24,222,608
-0.46(-6.22%)
Oct 20, 2020
7.062
7.425
7.055
7.315
13,991,196
+0.20(+2.74%)
Oct 19, 2020
7.223
7.290
7.103
7.120
12,801,200
-0.05(-0.77%)
Oct 16, 2020
7.103
7.226
6.985
7.175
11,784,000
-0.08(-1.07%)
Oct 15, 2020
6.880
7.263
6.848
7.253
18,435,756
-0.03(-0.38%)
Oct 14, 2020
7.255
7.317
7.207
7.280
13,804,696
+0.21(+2.93%)
Oct 13, 2020
7.075
7.140
6.985
7.072
12,306,736
+0.16(+2.28%)
Oct 12, 2020
7.053
7.055
6.750
6.915
18,559,408
-0.27(-3.76%)
Oct 09, 2020
7.332
7.435
7.125
7.185
15,922,400
-0.20(-2.74%)
Oct 08, 2020
7.348
7.412
7.223
7.388
20,966,284
+0.32(+4.45%)
Oct 07, 2020
6.990
7.082
6.860
7.072
18,020,036
+0.08(+1.22%)
Oct 06, 2020
7.223
7.320
7.045
6.987
22,776,916
+0.08(+1.19%)
Oct 05, 2020
6.763
7.000
6.700
6.905
32,829,708
+0.67(+10.70%)
Oct 02, 2020
6.190
6.480
6.128
6.237
39,814,400
-0.51(-7.59%)
Oct 01, 2020
6.860
6.912
6.407
6.750
34,681,788
-0.36(-5.10%)
Sep 30, 2020
6.945
7.210
6.915
7.112
17,677,912
+0.30(+4.40%)
Sep 29, 2020
7.107
7.117
6.628
6.812
26,364,004
-0.46(-6.39%)
Sep 28, 2020
7.190
7.360
7.095
7.277
13,221,472
+0.16(+2.18%)
Sep 25, 2020
7.112
7.215
7.045
7.122
10,420,000
-0.08(-1.04%)
Sep 24, 2020
7.115
7.245
7.032
7.197
14,847,456
+0.22(+3.12%)
Sep 23, 2020
7.125
7.345
6.968
6.980
21,909,748
-0.07(-1.06%)
Sep 22, 2020
7.133
7.207
6.888
7.055
15,000,828
-0.05(-0.67%)
Sep 21, 2020
7.298
7.345
6.815
7.103
23,599,108
-0.37(-4.95%)
Sep 18, 2020
7.545
7.655
7.395
7.473
13,711,200
-0.09(-1.22%)
Sep 17, 2020
7.258
7.638
7.202
7.565
18,511,080
+0.22(+3.00%)
Sep 16, 2020
7.110
7.402
7.048
7.345
22,273,428
+0.57(+8.41%)
Sep 15, 2020
6.570
6.867
6.513
6.775
25,123,544
+0.28(+4.35%)
Sep 14, 2020
6.418
6.545
6.340
6.492
17,955,396
-0.06(-0.95%)
Sep 11, 2020
6.500
6.660
6.407
6.555
17,047,600
+0.11(+1.75%)
Sep 10, 2020
6.647
6.763
6.418
6.442
27,434,620
-0.29(-4.24%)
Sep 09, 2020
6.468
6.867
6.402
6.728
29,153,812
+0.29(+4.55%)
Sep 08, 2020
6.500
6.540
6.195
6.435
53,709,880
-0.88(-12.06%)
Sep 04, 2020
7.785
7.805
7.271
7.317
34,549,200
-0.59(-7.43%)
Sep 03, 2020
7.645
7.970
7.585
7.905
27,130,404
-0.14(-1.77%)
Sep 02, 2020
8.395
8.400
7.875
8.047
38,991,780
-0.37(-4.42%)
Sep 01, 2020
8.410
8.568
8.365
8.420
21,799,016
+0.07(+0.81%)
Aug 31, 2020
8.543
8.550
8.273
8.352
25,980,628
-0.11(-1.33%)
Aug 28, 2020
8.450
8.508
8.350
8.465
13,226,800
+0.07(+0.89%)
Aug 27, 2020
8.550
8.550
8.220
8.390
29,928,472
-0.19(-2.24%)
Aug 26, 2020
8.643
8.705
8.518
8.582
15,594,904
+0.01(+0.18%)
Aug 25, 2020
8.592
8.615
8.398
8.568
23,461,680
+0.30(+3.66%)
Aug 24, 2020
8.248
8.363
8.200
8.265
19,529,876
+0.12(+1.41%)
Aug 21, 2020
8.072
8.203
7.875
8.150
45,591,200
-0.21(-2.45%)
Aug 20, 2020
8.088
8.385
7.952
8.355
38,511,740
-0.08(-0.95%)
Aug 19, 2020
8.387
8.512
8.305
8.435
19,530,440
+0.03(+0.30%)
Aug 18, 2020
8.297
8.523
8.287
8.410
18,279,692
-0.07(-0.85%)
Aug 17, 2020
8.223
8.527
8.203
8.482
21,618,984
+0.22(+2.66%)
Aug 14, 2020
8.210
8.305
8.103
8.262
21,031,200
-0.03(-0.36%)
Aug 13, 2020
8.338
8.425
8.217
8.293
17,064,096
-0.06(-0.75%)
Aug 12, 2020
8.325
8.463
8.240
8.355
30,281,084
+0.36(+4.44%)
Aug 11, 2020
8.385
8.422
7.990
8.000
31,054,728
-0.16(-1.99%)
Aug 10, 2020
8.172
8.270
8.070
8.162
24,264,400
+0.15(+1.84%)
Aug 07, 2020
8.037
8.053
7.878
8.015
23,534,800
-0.18(-2.20%)
Aug 06, 2020
8.400
8.425
8.158
8.195
23,866,528
-0.04(-0.55%)
Aug 05, 2020
8.575
8.680
8.185
8.240
31,535,676
+0.25(+3.16%)
Aug 04, 2020
7.688
8.180
7.673
7.987
28,757,632
+0.24(+3.10%)
Aug 03, 2020
7.650
7.907
7.580
7.747
23,750,840
+0.14(+1.81%)
Jul 31, 2020
7.605
7.660
7.355
7.610
23,718,000
+0.08(+1.06%)
Jul 30, 2020
7.582
7.585
7.020
7.530
46,113,964
-0.38(-4.83%)
Jul 29, 2020
7.925
8.005
7.840
7.912
16,901,364
+0.13(+1.67%)
Jul 28, 2020
7.838
7.885
7.732
7.782
17,338,792
-0.21(-2.60%)
Jul 27, 2020
7.780
8.060
7.582
7.990
33,701,660
+0.16(+2.04%)
Jul 24, 2020
7.817
7.875
7.633
7.830
21,462,000
-0.01(-0.19%)
Jul 23, 2020
7.938
8.125
7.673
7.845
26,389,240
-0.19(-2.43%)
Jul 22, 2020
7.875
8.110
7.817
8.040
18,361,536
+0.00(+0.03%)
Jul 21, 2020
8.145
8.283
7.978
8.037
28,921,980
+0.36(+4.65%)
Jul 20, 2020
7.565
7.753
7.393
7.680
20,865,480
+0.01(+0.16%)
Jul 17, 2020
7.715
7.750
7.465
7.668
16,888,000
-0.03(-0.45%)
Jul 16, 2020
7.725
7.860
7.633
7.702
15,541,660
-0.10(-1.22%)
Jul 15, 2020
7.683
7.902
7.530
7.798
28,033,992
+0.23(+3.07%)
Jul 14, 2020
7.215
7.670
7.178
7.565
25,836,336
+0.20(+2.75%)
Jul 13, 2020
7.630
7.707
7.298
7.362
25,389,272
-0.29(-3.79%)
Jul 10, 2020
7.357
7.713
7.305
7.652
24,690,800
+0.34(+4.61%)
Jul 09, 2020
7.678
7.692
7.210
7.315
34,338,224
-0.42(-5.46%)
Jul 08, 2020
7.657
7.787
7.555
7.737
24,325,092
+0.21(+2.72%)
Jul 07, 2020
7.562
7.750
7.515
7.532
21,208,532
-0.10(-1.25%)
Jul 06, 2020
7.543
7.785
7.530
7.628
26,667,872
+0.12(+1.63%)
Jul 02, 2020
7.562
7.685
7.315
7.505
39,415,200
+0.18(+2.53%)
Jul 01, 2020
7.310
7.410
7.110
7.320
35,587,904
+0.15(+2.09%)
Jun 30, 2020
7.075
7.430
7.027
7.170
35,673,992
-0.11(-1.54%)
Jun 29, 2020
7.032
7.383
6.940
7.282
32,328,476
+0.48(+7.06%)
Jun 26, 2020
6.965
6.987
6.692
6.803
36,056,000
-0.32(-4.49%)
Jun 25, 2020
6.730
7.150
6.670
7.122
39,251,112
+0.37(+5.48%)
Jun 24, 2020
7.388
7.505
6.532
6.753
62,858,508
-0.83(-10.98%)
Jun 23, 2020
7.893
7.960
7.500
7.585
47,014,140
-0.13(-1.72%)
Jun 22, 2020
7.423
7.747
7.370
7.718
35,531,988
+0.39(+5.36%)
Jun 19, 2020
7.555
7.657
6.952
7.325
63,181,200
+0.20(+2.77%)
Jun 18, 2020
6.815
7.202
6.787
7.128
40,050,400
+0.33(+4.82%)
Jun 17, 2020
6.897
7.045
6.735
6.800
37,863,748
-0.18(-2.61%)
Jun 16, 2020
7.105
7.312
6.647
6.982
69,930,416
+0.35(+5.32%)
Jun 15, 2020
5.895
6.695
5.848
6.630
54,538,204
+0.25(+3.92%)
Jun 12, 2020
6.487
6.580
6.103
6.380
49,222,000
+0.12(+2.00%)
Jun 11, 2020
6.475
6.660
6.055
6.255
84,958,072
-1.04(-14.23%)
Jun 10, 2020
7.088
7.617
6.930
7.293
72,407,624
+0.07(+0.93%)
Jun 09, 2020
6.942
7.357
6.872
7.225
50,781,372
+0.17(+2.37%)
Jun 08, 2020
7.303
7.385
7.005
7.058
69,564,080
-0.38(-5.17%)
Jun 05, 2020
7.350
7.572
7.310
7.442
62,498,000
+0.67(+9.89%)
Jun 04, 2020
6.625
6.912
6.540
6.772
51,543,380
+0.13(+2.03%)
Jun 03, 2020
6.607
6.910
6.410
6.638
80,611,552
+0.00(+0.08%)
Jun 02, 2020
6.322
6.655
6.300
6.633
54,298,692
+0.35(+5.53%)
Jun 01, 2020
5.928
6.325
5.895
6.285
64,096,224
+0.17(+2.82%)
May 29, 2020
5.468
6.300
5.425
6.112
78,442,000
+0.45(+7.95%)
May 28, 2020
5.490
5.865
5.353
5.662
62,293,516
+0.15(+2.81%)
May 27, 2020
5.732
5.795
5.350
5.508
69,298,088
-0.42(-7.01%)
May 26, 2020
5.945
6.025
5.665
5.923
57,837,788
+0.21(+3.68%)
May 22, 2020
5.562
5.723
5.300
5.713
58,064,400
-0.15(-2.60%)
May 21, 2020
5.987
6.000
5.680
5.865
67,078,856
+0.12(+2.18%)
May 20, 2020
5.537
5.787
5.492
5.740
70,391,424
+0.51(+9.75%)
May 19, 2020
5.383
5.445
5.135
5.230
52,759,288
-0.31(-5.60%)
May 18, 2020
5.290
5.532
5.143
5.540
75,331,504
+0.89(+19.08%)
May 15, 2020
4.468
4.688
4.357
4.652
66,262,800
+0.35(+8.26%)
May 14, 2020
4.000
4.388
3.953
4.298
54,414,080
+0.37(+9.42%)
May 13, 2020
4.095
4.183
3.810
3.928
54,058,836
-0.10(-2.60%)
May 12, 2020
4.173
4.210
3.982
4.032
54,621,976
-0.09(-2.12%)
May 11, 2020
4.293
4.332
3.990
4.120
64,370,256
-0.22(-5.18%)
May 08, 2020
4.185
4.430
3.978
4.345
82,340,800
+0.45(+11.70%)
May 07, 2020
4.412
4.435
3.820
3.890
93,699,576
-0.16(-3.95%)
May 06, 2020
4.188
4.258
3.845
4.050
88,309,440
-0.33(-7.48%)
May 05, 2020
4.035
4.393
4.025
4.378
90,690,624
+0.63(+16.81%)
May 04, 2020
3.385
3.750
3.335
3.748
50,637,144
+0.27(+7.69%)
May 01, 2020
3.513
3.625
3.337
3.480
62,276,000
-0.18(-4.85%)
Apr 30, 2020
3.547
3.667
3.158
3.658
111,740,712
+0.45(+14.03%)
Apr 29, 2020
3.230
3.375
3.147
3.208
94,204,288
+0.20(+6.56%)
Apr 28, 2020
3.192
3.320
2.915
3.010
103,188,440
-0.10(-3.06%)
Apr 27, 2020
3.165
3.237
2.975
3.105
132,195,000
-1.03(-24.86%)
Apr 24, 2020
4.438
4.553
3.950
4.133
74,605,600
-0.31(-6.98%)
Apr 23, 2020
4.605
4.900
3.995
4.442
132,218,160
+0.53(+13.47%)
Apr 22, 2020
4.147
4.610
3.865
3.915
147,207,552
+0.27(+7.48%)
Apr 21, 2020
5.825
6.173
2.750
3.643
206,629,168
-4.79(-56.83%)
Apr 20, 2020
8.312
8.938
8.000
8.438
90,104,968
-1.44(-14.56%)
Apr 17, 2020
9.750
10.19
9.562
9.875
18,527,792
-0.50(-4.82%)
Apr 16, 2020
10.25
10.25
9.188
10.38
24,421,982
-0.06(-0.60%)
Apr 15, 2020
10.62
10.75
10.00
10.44
25,631,590
-1.31(-11.17%)
Apr 14, 2020
12.06
12.25
11.25
11.75
20,006,336
-0.94(-7.39%)
Apr 13, 2020
12.81
13.25
12.38
12.69
15,708,250
+0.06(+0.50%)
Apr 09, 2020
14.75
16.69
12.00
12.62
40,840,544
-2.12(-14.41%)
Apr 08, 2020
13.38
15.00
12.69
14.75
21,408,110
+1.38(+10.28%)
Apr 07, 2020
15.69
16.06
12.44
13.38
20,504,794
-2.38(-15.08%)
Apr 06, 2020
16.69
17.25
15.25
15.75
18,415,492
-2.75(-14.86%)
Apr 03, 2020
17.19
19.19
15.81
18.50
22,765,872
+4.44(+31.56%)
Apr 02, 2020
11.56
16.38
11.25
14.06
28,232,664
+3.50(+33.14%)
Apr 01, 2020
10.06
10.62
9.500
10.56
6,258,306
+0.62(+6.29%)
Mar 31, 2020
10.62
10.62
9.688
9.938
8,291,613
+0.00(+0.00%)
Mar 30, 2020
9.938
10.25
8.938
9.938
13,856,300
-1.31(-11.67%)
Mar 27, 2020
11.50
11.56
10.56
11.25
10,100,944
-1.81(-13.88%)
Mar 26, 2020
13.62
13.94
12.19
13.06
7,481,638
-1.50(-10.30%)
Mar 25, 2020
13.44
15.00
12.75
14.56
4,897,762
+0.56(+4.02%)
Mar 24, 2020
14.50
14.56
13.00
14.00
4,599,081
+0.44(+3.23%)
Mar 23, 2020
12.81
13.62
11.81
13.56
6,344,598
-0.56(-3.98%)
Mar 20, 2020
16.12
16.67
12.56
14.12
7,492,352
-2.25(-13.74%)
Mar 19, 2020
13.69
19.62
12.94
16.38
7,015,061
+2.81(+20.74%)
Mar 18, 2020
16.94
17.75
11.25
13.56
9,075,222
-8.12(-37.46%)
Mar 17, 2020
24.38
25.31
21.25
21.69
3,464,448
-2.81(-11.48%)
Mar 16, 2020
24.75
27.44
24.06
24.50
3,178,992
-8.00(-24.62%)
Mar 13, 2020
32.06
34.19
29.00
32.50
2,422,112
+3.62(+12.55%)
Mar 12, 2020
28.06
31.31
28.00
28.88
2,187,634
-3.88(-11.83%)
Mar 11, 2020
33.31
34.12
31.62
32.75
2,019,446
-2.81(-7.91%)
Mar 10, 2020
34.19
36.44
32.12
35.56
3,309,050
+6.25(+21.32%)
Mar 09, 2020
34.69
39.38
29.12
29.31
5,964,670
-28.19(-49.02%)
Mar 06, 2020
65.25
65.50
55.94
57.50
2,982,592
-13.06(-18.51%)
Mar 05, 2020
73.50
74.00
69.62
70.56
742,211
-3.56(-4.81%)
Mar 04, 2020
77.81
78.19
72.75
74.12
819,519
-0.38(-0.50%)
Mar 03, 2020
76.31
78.81
72.19
74.50
1,120,762
-0.38(-0.50%)
Mar 02, 2020
71.44
75.00
69.62
74.88
833,124
+6.56(+9.61%)
Feb 28, 2020
68.00
69.12
64.44
68.31
1,334,512
-5.19(-7.06%)
Feb 27, 2020
72.31
76.56
70.62
73.50
1,325,958
-6.19(-7.76%)
Feb 26, 2020
82.81
85.38
78.31
79.69
1,186,123
-3.75(-4.49%)
Feb 25, 2020
88.88
89.06
83.12
83.44
846,307
-5.06(-5.72%)
Feb 24, 2020
86.88
89.69
85.44
88.50
1,014,932
-7.12(-7.45%)
Feb 21, 2020
94.44
96.50
93.00
95.62
567,504
-2.25(-2.30%)
Feb 20, 2020
98.69
100.44
97.44
97.88
569,069
+1.62(+1.69%)
Feb 19, 2020
95.62
97.38
94.00
96.25
518,811
+3.56(+3.84%)
Feb 18, 2020
89.50
92.81
89.44
92.69
381,734
+0.00(+0.00%)
Feb 14, 2020
92.69
93.25
91.00
92.69
454,672
+1.88(+2.06%)
Feb 13, 2020
90.50
91.81
89.50
90.81
437,182
+0.38(+0.41%)
Feb 12, 2020
90.50
91.12
88.81
90.44
849,682
+5.00(+5.85%)
Feb 11, 2020
87.50
87.56
84.56
85.44
522,787
+1.44(+1.71%)
Feb 10, 2020
85.12
86.38
83.50
84.00
794,341
-2.94(-3.38%)
Feb 07, 2020
87.06
89.06
86.06
86.94
598,112
-2.31(-2.59%)
Feb 06, 2020
87.81
89.81
86.25
89.25
555,316
+0.44(+0.49%)
Feb 05, 2020
89.50
91.81
87.00
88.81
997,312
+4.25(+5.03%)
Feb 04, 2020
88.44
88.75
83.94
84.56
901,568
-1.12(-1.31%)
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
.