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
)
31.52
+0.19 (+0.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2018
102.94
108.81
100.62
105.00
1,282,912
-2.75(-2.55%)
Nov 29, 2018
107.06
111.12
105.69
107.75
661,937
+3.88(+3.73%)
Nov 28, 2018
107.44
111.00
102.44
103.88
1,293,515
-5.81(-5.30%)
Nov 27, 2018
109.62
112.12
103.50
109.69
784,426
+0.38(+0.34%)
Nov 26, 2018
109.50
111.50
108.25
109.31
527,084
+1.37(+1.27%)
Nov 23, 2018
108.38
109.62
104.75
107.94
934,672
-14.25(-11.66%)
Nov 21, 2018
122.19
122.19
122.19
0
+5.00(+4.27%)
Nov 20, 2018
129.44
131.00
114.62
117.19
1,226,351
-19.00(-13.95%)
Nov 19, 2018
130.38
137.31
126.50
136.19
871,104
+1.50(+1.11%)
Nov 16, 2018
137.56
139.94
130.38
134.69
592,096
+1.69(+1.27%)
Nov 15, 2018
133.00
136.75
131.81
133.00
525,427
+0.94(+0.71%)
Nov 14, 2018
133.69
137.00
130.75
132.06
542,582
+5.12(+4.04%)
Nov 13, 2018
143.50
144.94
125.00
126.94
1,632,173
-18.44(-12.68%)
Nov 12, 2018
154.12
156.69
144.12
145.38
748,656
-4.88(-3.24%)
Nov 09, 2018
148.75
153.50
147.25
150.25
583,776
-3.62(-2.36%)
Nov 08, 2018
157.31
158.94
153.12
153.88
665,356
-4.88(-3.07%)
Nov 07, 2018
163.81
165.00
156.94
158.75
715,267
-3.06(-1.89%)
Nov 06, 2018
167.00
167.62
157.31
161.81
720,698
-3.13(-1.90%)
Nov 05, 2018
169.69
171.94
164.62
164.94
365,077
-0.25(-0.15%)
Nov 02, 2018
167.62
170.06
164.19
165.19
387,808
-3.44(-2.04%)
Nov 01, 2018
178.75
178.94
166.56
168.62
467,376
-8.75(-4.93%)
Oct 31, 2018
182.38
185.88
176.94
177.38
384,602
-6.12(-3.34%)
Oct 30, 2018
180.31
187.25
179.69
183.50
300,556
-2.38(-1.28%)
Oct 29, 2018
189.31
190.38
184.23
185.88
250,216
-5.94(-3.10%)
Oct 26, 2018
186.00
192.69
184.44
191.81
281,648
+3.50(+1.86%)
Oct 25, 2018
187.69
191.38
186.94
188.31
210,643
+4.25(+2.31%)
Oct 24, 2018
189.25
191.81
184.00
184.06
280,468
-0.44(-0.24%)
Oct 23, 2018
192.56
193.44
181.25
184.50
449,906
-18.50(-9.11%)
Oct 22, 2018
199.44
203.14
196.70
203.00
210,111
+0.69(+0.34%)
Oct 19, 2018
201.50
204.44
199.88
202.31
231,664
+4.37(+2.21%)
Oct 18, 2018
197.44
203.00
196.56
197.94
347,227
-7.25(-3.53%)
Oct 17, 2018
211.06
211.25
201.25
205.19
427,277
-9.50(-4.42%)
Oct 16, 2018
211.81
217.12
210.75
214.69
227,391
+1.81(+0.85%)
Oct 15, 2018
212.31
214.19
208.50
212.88
292,358
+0.62(+0.29%)
Oct 12, 2018
213.00
213.44
206.75
212.25
296,800
+4.31(+2.07%)
Oct 11, 2018
215.50
216.75
206.31
207.94
468,543
-12.44(-5.64%)
Oct 10, 2018
231.50
231.62
220.00
220.38
319,562
-12.44(-5.34%)
Oct 09, 2018
232.06
235.44
227.75
232.81
285,607
+3.87(+1.69%)
Oct 08, 2018
225.44
229.62
224.62
228.94
238,829
-1.00(-0.43%)
Oct 05, 2018
230.38
235.12
226.94
229.94
424,544
-1.12(-0.49%)
Oct 04, 2018
239.56
239.62
226.94
231.06
523,995
-10.25(-4.25%)
Oct 03, 2018
234.56
246.00
229.88
241.31
592,917
+6.31(+2.69%)
Oct 02, 2018
237.31
237.50
233.69
235.00
318,266
-2.38(-1.00%)
Oct 01, 2018
224.19
238.88
222.75
237.38
514,258
+12.62(+5.62%)
Sep 28, 2018
217.12
226.25
216.75
224.75
409,056
+7.38(+3.39%)
Sep 27, 2018
217.50
217.69
214.31
217.38
232,147
+3.88(+1.81%)
Sep 26, 2018
215.06
217.06
212.88
213.50
347,516
-4.38(-2.01%)
Sep 25, 2018
219.12
220.62
215.38
217.88
402,516
+0.38(+0.17%)
Sep 24, 2018
216.69
220.31
215.00
217.50
408,012
+8.38(+4.00%)
Sep 21, 2018
210.19
214.69
204.12
209.12
643,104
+4.12(+2.01%)
Sep 20, 2018
211.06
211.56
204.38
205.00
301,069
-3.75(-1.80%)
Sep 19, 2018
203.25
208.94
203.12
208.75
334,597
+7.00(+3.47%)
Sep 18, 2018
201.88
205.19
199.12
201.75
360,403
+5.81(+2.97%)
Sep 17, 2018
199.44
201.19
194.56
195.94
288,419
-1.00(-0.51%)
Sep 14, 2018
196.12
202.44
191.62
196.94
371,472
+0.50(+0.25%)
Sep 13, 2018
200.00
201.56
193.75
196.44
389,905
-8.06(-3.94%)
Sep 12, 2018
203.88
209.62
203.31
204.50
421,823
+4.81(+2.41%)
Sep 11, 2018
191.00
200.56
190.19
199.69
362,152
+10.06(+5.31%)
Sep 10, 2018
194.00
194.81
188.56
189.62
273,695
-1.56(-0.82%)
Sep 07, 2018
187.00
191.44
185.62
191.19
249,600
-0.12(-0.06%)
Sep 06, 2018
195.62
196.38
185.81
191.31
396,316
-4.88(-2.49%)
Sep 05, 2018
198.81
200.38
194.88
196.19
258,908
-2.69(-1.35%)
Sep 04, 2018
206.00
206.44
197.62
198.88
370,294
-2.81(-1.39%)
Aug 31, 2018
201.69
201.69
201.69
0
-1.06(-0.52%)
Aug 30, 2018
202.00
205.00
200.38
202.75
251,705
+2.00(+1.00%)
Aug 29, 2018
197.56
201.00
195.75
200.75
291,435
+5.94(+3.05%)
Aug 28, 2018
197.12
197.12
192.62
194.81
201,147
-1.69(-0.86%)
Aug 27, 2018
196.19
196.66
194.38
196.50
204,882
+2.12(+1.09%)
Aug 24, 2018
196.94
198.56
192.56
194.38
482,704
+3.75(+1.97%)
Aug 23, 2018
188.81
191.44
187.62
190.62
256,630
+0.12(+0.07%)
Aug 22, 2018
186.69
191.44
184.94
190.50
458,391
+11.38(+6.35%)
Aug 21, 2018
182.06
182.50
178.62
179.12
254,481
+2.06(+1.17%)
Aug 20, 2018
175.75
178.56
175.00
177.06
223,419
+1.00(+0.57%)
Aug 17, 2018
179.12
179.31
173.94
176.06
320,864
+1.25(+0.72%)
Aug 16, 2018
173.31
175.38
172.12
174.81
243,480
+2.75(+1.60%)
Aug 15, 2018
178.44
178.44
169.75
172.06
397,482
-11.50(-6.26%)
Aug 14, 2018
189.44
189.44
180.94
183.56
278,026
-0.31(-0.17%)
Aug 13, 2018
184.00
185.12
175.69
183.88
374,082
-1.81(-0.98%)
Aug 10, 2018
183.88
186.78
183.56
185.69
235,008
+5.00(+2.77%)
Aug 09, 2018
183.12
184.50
180.31
180.69
221,395
-0.56(-0.31%)
Aug 08, 2018
188.62
188.88
178.38
181.25
648,544
-12.12(-6.27%)
Aug 07, 2018
195.25
196.81
193.12
193.38
206,172
+1.12(+0.59%)
Aug 06, 2018
194.62
198.25
191.94
192.25
340,972
+1.25(+0.65%)
Aug 03, 2018
192.12
193.25
186.94
191.00
265,136
-2.31(-1.20%)
Aug 02, 2018
184.44
195.06
183.69
193.31
274,540
+6.81(+3.65%)
Aug 01, 2018
186.19
190.00
184.00
186.50
360,263
-5.38(-2.80%)
Jul 31, 2018
194.25
194.75
190.44
191.88
255,890
-6.88(-3.46%)
Jul 30, 2018
200.12
201.44
198.19
198.75
221,618
+5.94(+3.08%)
Jul 27, 2018
196.38
197.81
189.31
192.81
265,504
-4.06(-2.06%)
Jul 26, 2018
193.50
198.56
193.25
196.88
294,270
+1.25(+0.64%)
Jul 25, 2018
192.06
197.25
189.12
195.62
356,479
+5.19(+2.72%)
Jul 24, 2018
187.50
193.62
187.44
190.44
273,166
+3.63(+1.94%)
Jul 23, 2018
193.00
195.06
185.75
186.81
427,687
-1.50(-0.80%)
Jul 20, 2018
189.50
190.44
186.38
188.31
337,387
+0.62(+0.33%)
Jul 19, 2018
186.69
192.25
185.41
187.69
569,908
+0.63(+0.33%)
Jul 18, 2018
180.62
187.44
178.88
187.06
494,381
+3.94(+2.15%)
Jul 17, 2018
180.44
185.69
178.88
183.12
786,196
+0.00(+0.00%)
Jul 16, 2018
190.06
190.88
180.88
183.12
593,150
-14.31(-7.25%)
Jul 13, 2018
196.38
202.88
195.62
197.44
404,058
+2.19(+1.12%)
Jul 12, 2018
194.94
196.93
188.94
195.25
504,916
+1.56(+0.81%)
Jul 11, 2018
209.75
213.88
190.56
193.69
825,593
-20.94(-9.76%)
Jul 10, 2018
215.81
217.44
212.50
214.62
217,947
+1.88(+0.88%)
Jul 09, 2018
210.25
212.81
206.75
212.75
266,999
+3.81(+1.82%)
Jul 06, 2018
202.25
209.81
201.94
208.94
325,889
+4.13(+2.01%)
Jul 05, 2018
210.31
211.88
202.12
204.81
395,866
-2.31(-1.12%)
Jul 03, 2018
207.12
207.12
207.12
0
-2.19(-1.05%)
Jul 02, 2018
213.19
213.19
208.44
209.31
324,956
-5.56(-2.59%)
Jun 29, 2018
212.75
216.47
212.44
214.88
343,751
+5.12(+2.44%)
Jun 28, 2018
206.75
213.62
205.94
209.75
452,215
+4.66(+2.27%)
Jun 27, 2018
201.06
208.69
200.73
205.09
492,844
+9.53(+4.87%)
Jun 26, 2018
186.94
196.69
183.62
195.56
512,845
+11.12(+6.03%)
Jun 25, 2018
186.94
187.75
182.75
184.44
588,789
-5.44(-2.86%)
Jun 22, 2018
183.06
190.19
180.69
189.88
918,000
+16.62(+9.60%)
Jun 21, 2018
170.31
176.19
169.44
173.25
365,978
-0.31(-0.18%)
Jun 20, 2018
175.25
177.88
170.88
173.56
450,729
+2.56(+1.50%)
Jun 19, 2018
169.69
172.50
167.31
171.00
321,868
-3.25(-1.87%)
Jun 18, 2018
171.31
175.50
170.19
174.25
319,872
+6.12(+3.64%)
Jun 15, 2018
180.62
168.00
168.12
542,691
-12.50(-6.92%)
Jun 14, 2018
182.00
182.31
177.88
180.62
315,567
+0.62(+0.35%)
Jun 13, 2018
176.75
181.31
176.25
180.00
394,765
+2.12(+1.19%)
Jun 12, 2018
176.81
180.44
176.50
177.88
305,825
+0.94(+0.53%)
Jun 11, 2018
172.25
178.62
171.56
176.94
304,484
+2.06(+1.18%)
Jun 08, 2018
176.12
178.06
172.38
174.88
310,610
-1.69(-0.96%)
Jun 07, 2018
173.25
177.25
172.88
176.56
377,564
+4.50(+2.62%)
Jun 06, 2018
174.25
167.81
172.06
580,218
-1.50(-0.86%)
Jun 05, 2018
168.56
174.62
167.94
173.56
622,372
+2.44(+1.42%)
Jun 04, 2018
176.12
176.75
169.56
171.12
425,835
-3.50(-2.00%)
Jun 01, 2018
178.69
181.62
174.48
174.62
554,647
-8.19(-4.48%)
May 31, 2018
183.44
188.94
180.19
182.81
634,791
-7.44(-3.91%)
May 30, 2018
183.56
190.75
183.38
190.25
584,671
+8.75(+4.82%)
May 29, 2018
183.12
184.06
176.81
181.50
660,689
-4.88(-2.62%)
May 25, 2018
186.38
186.38
186.38
0
-17.12(-8.42%)
May 24, 2018
203.56
206.78
203.06
203.50
481,948
-6.50(-3.10%)
May 23, 2018
210.94
212.00
206.62
210.00
544,193
-1.69(-0.80%)
May 22, 2018
214.19
216.69
211.31
211.69
701,492
-2.75(-1.28%)
May 21, 2018
209.44
214.75
208.88
214.44
451,360
+6.56(+3.16%)
May 18, 2018
208.00
209.69
206.12
207.88
528,761
-1.81(-0.86%)
May 17, 2018
211.12
213.45
206.81
209.69
634,708
+0.75(+0.36%)
May 16, 2018
205.62
209.25
204.12
208.94
510,720
+2.13(+1.03%)
May 15, 2018
206.19
208.06
202.56
206.81
592,862
+0.44(+0.21%)
May 14, 2018
204.00
206.94
203.75
206.38
421,456
+3.56(+1.76%)
May 11, 2018
206.25
207.75
202.38
202.81
393,122
-4.38(-2.11%)
May 10, 2018
206.19
208.06
202.63
207.19
492,093
+1.25(+0.61%)
May 09, 2018
203.38
207.19
203.31
205.94
512,355
+8.13(+4.11%)
May 08, 2018
201.19
201.88
186.12
197.81
1,868,027
-0.88(-0.44%)
May 07, 2018
201.19
204.31
196.75
198.69
688,488
+0.88(+0.44%)
May 04, 2018
190.88
199.00
190.69
197.81
499,004
+7.19(+3.77%)
May 03, 2018
185.62
191.31
184.06
190.62
378,968
+4.12(+2.21%)
May 02, 2018
183.44
188.75
182.50
186.50
770,642
+1.44(+0.78%)
May 01, 2018
187.69
187.78
182.31
185.06
424,328
-5.56(-2.92%)
Apr 30, 2018
185.56
196.00
185.19
190.62
675,591
+1.94(+1.03%)
Apr 27, 2018
187.44
190.37
187.06
188.69
284,678
-0.94(-0.49%)
Apr 26, 2018
191.62
191.62
187.12
189.62
300,451
+1.06(+0.56%)
Apr 25, 2018
187.31
189.25
183.50
188.56
411,458
+1.56(+0.84%)
Apr 24, 2018
191.75
195.62
185.81
187.00
617,259
-6.56(-3.39%)
Apr 23, 2018
185.19
193.88
183.62
193.56
530,635
+4.75(+2.52%)
Apr 20, 2018
185.94
191.00
184.94
188.81
363,919
-0.19(-0.10%)
Apr 19, 2018
193.81
194.94
187.69
189.00
423,263
-2.44(-1.27%)
Apr 18, 2018
186.81
192.12
185.12
191.44
655,668
+12.19(+6.80%)
Apr 17, 2018
175.75
179.81
174.94
179.25
266,847
+0.62(+0.35%)
Apr 16, 2018
181.19
181.50
177.69
178.62
248,812
-4.19(-2.29%)
Apr 13, 2018
182.25
185.12
181.31
182.81
316,123
+1.31(+0.72%)
Apr 12, 2018
178.75
182.25
176.19
181.50
463,421
+1.44(+0.80%)
Apr 11, 2018
176.38
183.88
174.91
180.06
460,536
+5.19(+2.97%)
Apr 10, 2018
169.25
175.44
169.12
174.88
475,902
+12.19(+7.49%)
Apr 09, 2018
161.00
164.31
160.44
162.69
278,684
+6.38(+4.08%)
Apr 06, 2018
163.81
164.94
155.35
156.31
389,192
-8.31(-5.05%)
Apr 05, 2018
164.06
167.19
162.31
164.62
296,811
+0.25(+0.15%)
Apr 04, 2018
157.50
164.53
156.69
164.38
639,564
+0.12(+0.08%)
Apr 03, 2018
163.44
165.38
161.94
164.25
274,774
+1.88(+1.15%)
Apr 02, 2018
168.56
168.56
161.31
162.38
448,516
-9.50(-5.53%)
Mar 29, 2018
171.88
171.88
171.88
0
+1.56(+0.92%)
Mar 28, 2018
169.75
172.69
165.31
170.31
472,402
-0.81(-0.48%)
Mar 27, 2018
176.81
176.88
170.12
171.12
386,053
-3.75(-2.14%)
Mar 26, 2018
175.38
176.62
172.44
174.88
316,595
-1.94(-1.10%)
Mar 23, 2018
171.81
177.31
171.50
176.81
522,162
+8.75(+5.21%)
Mar 22, 2018
169.75
170.81
167.69
168.06
360,461
-6.13(-3.52%)
Mar 21, 2018
168.56
174.94
167.62
174.19
533,620
+9.69(+5.89%)
Mar 20, 2018
163.44
166.81
162.38
164.50
438,380
+6.56(+4.15%)
Mar 19, 2018
158.69
158.69
154.12
157.94
354,949
-0.50(-0.32%)
Mar 16, 2018
153.56
159.88
152.69
158.44
486,777
+5.31(+3.47%)
Mar 15, 2018
153.50
154.81
151.69
153.12
302,794
+1.56(+1.03%)
Mar 14, 2018
151.69
152.88
147.93
151.56
462,699
+1.06(+0.71%)
Mar 13, 2018
152.50
156.75
148.50
150.50
494,188
-3.06(-1.99%)
Mar 12, 2018
154.94
155.62
150.12
153.56
348,299
-2.94(-1.88%)
Mar 09, 2018
151.75
157.00
151.38
156.50
448,291
+7.94(+5.34%)
Mar 08, 2018
152.88
152.94
146.69
148.56
526,074
-4.81(-3.14%)
Mar 07, 2018
159.56
149.50
153.38
639,158
-5.44(-3.42%)
Mar 06, 2018
159.94
160.31
157.44
158.81
284,287
-0.50(-0.31%)
Mar 05, 2018
152.88
160.31
152.44
159.31
368,064
+5.75(+3.74%)
Mar 02, 2018
150.12
153.81
147.44
153.56
437,948
+0.12(+0.08%)
Mar 01, 2018
151.19
153.94
147.31
153.44
714,928
-0.44(-0.28%)
Feb 28, 2018
162.88
164.06
153.25
153.88
543,007
-7.38(-4.57%)
Feb 27, 2018
166.31
166.38
160.41
161.25
336,356
-5.62(-3.37%)
Feb 26, 2018
163.38
168.12
162.12
166.88
286,810
+2.31(+1.41%)
Feb 23, 2018
160.25
165.25
159.75
164.56
285,920
+4.87(+3.05%)
Feb 22, 2018
159.69
396,260
+7.50(+4.93%)
Feb 21, 2018
152.81
155.81
152.06
152.19
255,075
-2.12(-1.38%)
Feb 20, 2018
154.44
157.56
153.38
154.31
394,114
+0.81(+0.53%)
Feb 16, 2018
153.50
153.50
153.50
0
+1.25(+0.82%)
Feb 15, 2018
146.75
152.75
144.90
152.25
536,934
+3.12(+2.10%)
Feb 14, 2018
138.19
150.25
137.38
149.12
652,187
+7.56(+5.34%)
Feb 13, 2018
139.50
142.77
137.75
141.56
318,057
-0.19(-0.13%)
Feb 12, 2018
144.19
146.75
141.31
141.75
440,914
+0.62(+0.44%)
Feb 09, 2018
147.31
148.06
135.88
141.12
858,945
-5.81(-3.96%)
Feb 08, 2018
155.00
155.44
146.69
146.94
601,379
-6.69(-4.35%)
Feb 07, 2018
163.00
163.69
151.25
153.62
823,560
-8.81(-5.43%)
Feb 06, 2018
162.12
166.69
161.44
162.44
440,393
-1.87(-1.14%)
Feb 05, 2018
170.81
171.97
163.00
164.31
690,801
-6.81(-3.98%)
Feb 02, 2018
173.00
174.62
167.81
171.12
624,554
-5.19(-2.94%)
Feb 01, 2018
172.44
177.12
170.94
176.31
542,338
+6.44(+3.79%)
Jan 31, 2018
167.50
170.31
164.75
169.88
396,724
+2.56(+1.53%)
Jan 30, 2018
168.62
168.81
166.03
167.31
480,624
-5.56(-3.22%)
Jan 29, 2018
173.31
174.25
170.50
172.88
335,565
-3.75(-2.12%)
Jan 26, 2018
173.31
177.88
173.12
176.62
491,408
+4.88(+2.84%)
Jan 25, 2018
177.50
178.25
171.25
171.75
591,035
-4.25(-2.41%)
Jan 24, 2018
168.88
176.25
168.19
176.00
584,306
+6.62(+3.91%)
Jan 23, 2018
166.25
170.09
165.81
169.38
388,473
+4.94(+3.00%)
Jan 22, 2018
161.88
166.28
160.88
164.44
353,120
+1.31(+0.80%)
Jan 19, 2018
162.19
163.69
160.56
163.12
486,492
-1.00(-0.61%)
Jan 18, 2018
164.31
166.31
162.75
164.12
314,053
-0.62(-0.38%)
Jan 17, 2018
163.50
166.25
162.97
164.75
254,748
+0.50(+0.30%)
Jan 16, 2018
165.62
166.81
162.22
164.25
360,948
-2.69(-1.61%)
Jan 12, 2018
166.94
166.94
166.94
0
+3.94(+2.42%)
Jan 11, 2018
164.31
168.31
162.88
163.00
745,788
+0.94(+0.58%)
Jan 10, 2018
162.88
162.06
612,023
+2.44(+1.53%)
Jan 09, 2018
156.06
161.31
154.81
159.62
640,607
+4.75(+3.07%)
Jan 08, 2018
153.44
154.88
152.31
154.88
288,466
+1.75(+1.14%)
Jan 05, 2018
152.19
153.75
150.88
153.12
331,353
-1.50(-0.97%)
Jan 04, 2018
153.75
155.44
153.00
154.62
481,936
+0.81(+0.53%)
Jan 03, 2018
150.00
154.00
149.94
153.81
561,447
+6.31(+4.28%)
Jan 02, 2018
147.75
148.31
146.44
147.50
322,524
+1.00(+0.68%)
Dec 29, 2017
146.50
146.50
146.50
0
+0.94(+0.64%)
Dec 28, 2017
144.12
145.56
143.25
145.56
223,156
+1.44(+1.00%)
Dec 27, 2017
144.50
145.06
143.06
144.12
340,032
-0.50(-0.35%)
Dec 26, 2017
139.94
145.91
139.62
144.62
833,579
+6.56(+4.75%)
Dec 22, 2017
136.31
138.88
136.19
138.06
307,403
+0.44(+0.32%)
Dec 21, 2017
135.06
138.22
134.75
137.62
349,179
+0.81(+0.59%)
Dec 20, 2017
135.31
137.00
133.88
136.81
373,721
+2.44(+1.81%)
Dec 19, 2017
133.75
134.50
133.09
134.38
268,252
+1.69(+1.27%)
Dec 18, 2017
133.94
134.56
131.12
132.69
450,828
-0.06(-0.05%)
Dec 15, 2017
133.25
133.38
131.37
132.75
372,508
+0.56(+0.43%)
Dec 14, 2017
127.62
132.25
127.44
132.19
489,934
+2.38(+1.83%)
Dec 13, 2017
133.00
133.19
129.16
129.81
474,511
-2.88(-2.17%)
Dec 12, 2017
137.31
137.31
131.06
132.69
511,300
-3.62(-2.66%)
Dec 11, 2017
134.69
136.69
133.94
136.31
398,656
+2.69(+2.01%)
Dec 08, 2017
134.50
135.19
131.75
133.62
491,510
+3.62(+2.79%)
Dec 07, 2017
128.69
130.81
128.50
130.00
349,974
+2.88(+2.26%)
Dec 06, 2017
132.12
132.18
126.81
127.12
500,934
-7.88(-5.83%)
Dec 05, 2017
133.62
136.25
133.31
135.00
317,013
+1.00(+0.75%)
Dec 04, 2017
135.38
135.44
133.62
134.00
457,143
-4.19(-3.03%)
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
.