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
)
30.93
+0.58 (+1.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Feb 03, 2020
89.56
91.12
85.19
85.69
1,233,650
-5.69(-6.22%)
Jan 31, 2020
91.81
93.60
88.94
91.38
1,051,232
-4.12(-4.32%)
Jan 30, 2020
93.06
95.50
91.44
95.50
1,007,519
-1.31(-1.36%)
Jan 29, 2020
98.81
98.94
95.50
96.81
450,721
-1.50(-1.53%)
Jan 28, 2020
96.94
99.56
96.06
98.31
495,990
+2.44(+2.54%)
Jan 27, 2020
95.69
98.31
94.38
95.88
893,304
-5.50(-5.43%)
Jan 24, 2020
102.62
102.90
99.44
101.38
997,296
-4.50(-4.25%)
Jan 23, 2020
104.81
106.75
102.81
105.88
919,970
-4.38(-3.97%)
Jan 22, 2020
112.88
112.88
109.75
110.25
650,668
-6.38(-5.47%)
Jan 21, 2020
116.44
118.56
116.19
116.62
221,364
-1.62(-1.37%)
Jan 17, 2020
118.50
119.19
116.76
118.25
247,664
+0.62(+0.53%)
Jan 16, 2020
116.12
118.88
115.94
117.62
264,808
+2.19(+1.90%)
Jan 15, 2020
116.19
116.31
113.25
115.44
320,858
-1.88(-1.60%)
Jan 14, 2020
117.31
118.19
116.19
117.31
322,174
+1.38(+1.19%)
Jan 13, 2020
118.06
118.12
115.25
115.94
413,377
-4.00(-3.34%)
Jan 10, 2020
120.56
121.44
118.69
119.94
264,128
-1.62(-1.34%)
Jan 09, 2020
120.81
122.50
117.75
121.56
462,544
-3.12(-2.51%)
Jan 08, 2020
133.12
133.50
119.50
124.69
1,002,065
-9.50(-7.08%)
Jan 07, 2020
133.94
135.50
132.19
134.19
353,646
-0.87(-0.65%)
Jan 06, 2020
137.94
138.31
134.19
135.06
476,645
-0.31(-0.23%)
Jan 03, 2020
137.00
137.94
132.44
135.38
719,040
+7.38(+5.76%)
Jan 02, 2020
127.69
128.69
125.88
128.00
274,704
+0.12(+0.10%)
Dec 31, 2019
126.19
130.81
125.83
127.88
215,984
-1.81(-1.40%)
Dec 30, 2019
132.38
132.54
127.69
129.69
239,845
-0.62(-0.48%)
Dec 27, 2019
130.62
131.12
128.56
130.31
164,320
+0.44(+0.34%)
Dec 26, 2019
128.56
130.81
128.56
129.88
136,677
+2.38(+1.86%)
Dec 24, 2019
126.88
128.00
126.72
127.50
81,248
+1.25(+0.99%)
Dec 23, 2019
124.31
126.50
124.00
126.25
160,821
+1.50(+1.20%)
Dec 20, 2019
126.50
126.50
123.56
124.75
259,232
-2.38(-1.87%)
Dec 19, 2019
126.81
128.50
126.08
127.12
148,012
+0.69(+0.54%)
Dec 18, 2019
124.88
127.38
124.25
126.44
204,851
+0.31(+0.25%)
Dec 17, 2019
124.69
126.75
124.69
126.12
185,429
+2.69(+2.18%)
Dec 16, 2019
123.44
124.12
123.06
123.44
164,072
+1.88(+1.54%)
Dec 13, 2019
120.25
124.56
119.81
121.56
336,448
+2.25(+1.89%)
Dec 12, 2019
118.19
121.25
118.06
119.31
269,816
+1.44(+1.22%)
Dec 11, 2019
118.75
119.33
114.94
117.88
268,860
-1.88(-1.57%)
Dec 10, 2019
118.19
120.56
117.50
119.75
232,536
+1.12(+0.95%)
Dec 09, 2019
117.25
119.50
117.12
118.62
213,397
+0.06(+0.05%)
Dec 06, 2019
114.62
121.81
114.62
118.56
496,224
+2.44(+2.10%)
Dec 05, 2019
118.25
118.88
115.12
116.12
373,278
+0.00(+0.00%)
Dec 04, 2019
113.69
117.00
113.38
116.12
686,317
+8.06(+7.46%)
Dec 03, 2019
106.44
109.94
105.00
108.06
555,813
+1.31(+1.23%)
Dec 02, 2019
108.56
108.88
105.62
106.75
393,301
+1.25(+1.18%)
Nov 29, 2019
111.62
111.69
104.19
105.50
590,544
-9.88(-8.56%)
Nov 27, 2019
116.06
117.12
113.12
115.38
236,336
-1.12(-0.97%)
Nov 26, 2019
116.44
117.25
114.44
116.50
238,325
+1.56(+1.36%)
Nov 25, 2019
113.56
115.62
112.38
114.94
260,565
-0.06(-0.05%)
Nov 22, 2019
116.69
117.00
113.06
115.00
260,912
-1.69(-1.45%)
Nov 21, 2019
114.06
117.69
113.81
116.69
422,239
+5.38(+4.83%)
Nov 20, 2019
107.06
112.62
106.31
111.31
559,434
+6.06(+5.76%)
Nov 19, 2019
107.94
108.44
104.25
105.25
570,756
-6.00(-5.39%)
Nov 18, 2019
113.12
113.50
110.06
111.25
425,830
-3.69(-3.21%)
Nov 15, 2019
111.06
115.69
110.98
114.94
295,232
+3.38(+3.03%)
Nov 14, 2019
114.06
114.59
110.56
111.56
257,849
-1.06(-0.94%)
Nov 13, 2019
109.81
113.81
109.62
112.62
302,546
+1.62(+1.46%)
Nov 12, 2019
112.75
113.78
109.88
111.00
305,355
-0.12(-0.11%)
Nov 11, 2019
109.31
112.94
109.19
111.12
289,678
-2.00(-1.77%)
Nov 08, 2019
108.25
113.31
106.69
113.12
489,040
+1.94(+1.74%)
Nov 07, 2019
112.88
114.81
110.88
111.19
394,477
+1.44(+1.31%)
Nov 06, 2019
112.88
114.94
108.25
109.75
544,034
-2.50(-2.23%)
Nov 05, 2019
112.19
113.62
111.88
112.25
245,855
+2.25(+2.05%)
Nov 04, 2019
112.19
113.25
109.50
110.00
391,258
+1.88(+1.73%)
Nov 01, 2019
103.81
109.15
103.56
108.12
589,152
+7.12(+7.05%)
Oct 31, 2019
102.69
102.91
99.69
101.00
452,855
-2.88(-2.77%)
Oct 30, 2019
106.12
106.19
102.50
103.88
485,318
-2.44(-2.29%)
Oct 29, 2019
103.75
108.00
103.50
106.31
373,081
-1.13(-1.05%)
Oct 28, 2019
111.00
111.69
106.59
107.44
310,924
-3.31(-2.99%)
Oct 25, 2019
108.38
110.94
106.56
110.75
367,600
+1.88(+1.72%)
Oct 24, 2019
108.31
110.00
107.81
108.88
331,824
+1.75(+1.63%)
Oct 23, 2019
100.69
108.19
100.56
107.12
850,493
+5.31(+5.22%)
Oct 22, 2019
101.25
103.44
100.06
101.81
536,922
+2.63(+2.65%)
Oct 21, 2019
96.44
99.69
96.38
99.19
327,936
-0.44(-0.44%)
Oct 18, 2019
101.44
102.25
98.19
99.62
324,656
-1.00(-0.99%)
Oct 17, 2019
96.94
101.06
95.88
100.62
379,986
+2.25(+2.29%)
Oct 16, 2019
96.25
99.75
96.25
98.38
262,594
+1.44(+1.48%)
Oct 15, 2019
98.38
99.94
96.06
96.94
360,264
-2.00(-2.02%)
Oct 14, 2019
98.50
99.56
96.25
98.94
411,321
-3.94(-3.83%)
Oct 11, 2019
99.94
103.75
99.94
102.88
737,680
+4.06(+4.11%)
Oct 10, 2019
97.44
99.19
96.38
98.81
515,345
+3.50(+3.67%)
Oct 09, 2019
98.25
99.06
94.19
95.31
600,674
+1.44(+1.53%)
Oct 08, 2019
93.19
95.81
92.44
93.88
707,889
-2.19(-2.28%)
Oct 07, 2019
97.75
100.25
95.06
96.06
546,842
+0.00(+0.00%)
Oct 04, 2019
96.56
97.71
93.11
96.06
580,000
+1.88(+1.99%)
Oct 03, 2019
92.56
95.12
89.25
94.19
903,006
-1.06(-1.12%)
Oct 02, 2019
99.00
99.00
93.50
95.25
795,500
-3.50(-3.54%)
Oct 01, 2019
102.50
103.06
96.75
98.75
882,495
-2.62(-2.59%)
Sep 30, 2019
104.75
106.38
100.19
101.38
805,257
-6.12(-5.70%)
Sep 27, 2019
105.88
110.75
105.44
107.50
722,480
-2.44(-2.22%)
Sep 26, 2019
108.06
110.38
105.62
109.94
593,005
+0.00(+0.00%)
Sep 25, 2019
107.44
110.44
106.44
109.94
521,877
-1.94(-1.73%)
Sep 24, 2019
116.25
116.69
111.19
111.88
508,607
-5.94(-5.04%)
Sep 23, 2019
116.75
118.56
114.75
117.81
363,269
+0.19(+0.16%)
Sep 20, 2019
118.44
120.00
115.56
117.62
379,824
+0.00(+0.00%)
Sep 19, 2019
118.50
119.38
116.06
117.62
407,808
+1.81(+1.56%)
Sep 18, 2019
116.44
119.12
114.12
115.81
582,474
-3.75(-3.14%)
Sep 17, 2019
132.81
132.94
116.81
119.56
1,720,004
-11.63(-8.86%)
Sep 16, 2019
125.31
137.44
124.50
131.19
2,052,967
+25.50(+24.13%)
Sep 13, 2019
106.88
107.31
104.74
105.69
339,744
-0.75(-0.70%)
Sep 12, 2019
103.31
107.12
102.71
106.44
966,728
-3.75(-3.40%)
Sep 11, 2019
116.31
117.50
108.34
110.19
893,716
-5.63(-4.86%)
Sep 10, 2019
118.75
120.81
114.56
115.81
518,061
-1.94(-1.65%)
Sep 09, 2019
115.00
118.31
114.38
117.75
607,447
+5.69(+5.08%)
Sep 06, 2019
106.19
113.56
105.31
112.06
493,312
+1.56(+1.41%)
Sep 05, 2019
112.50
116.44
109.83
110.50
660,805
-0.25(-0.23%)
Sep 04, 2019
107.19
111.75
107.12
110.75
902,438
+8.88(+8.71%)
Sep 03, 2019
99.38
102.50
97.81
101.88
887,458
-4.12(-3.89%)
Aug 30, 2019
111.50
111.69
104.06
106.00
848,704
-5.94(-5.30%)
Aug 29, 2019
109.75
112.94
109.62
111.94
445,340
+2.50(+2.28%)
Aug 28, 2019
111.19
112.44
108.12
109.44
535,046
+3.56(+3.37%)
Aug 27, 2019
102.75
106.38
101.38
105.88
482,171
+4.19(+4.12%)
Aug 26, 2019
106.06
107.00
100.81
101.69
757,278
-0.25(-0.25%)
Aug 23, 2019
102.19
105.31
99.56
101.94
1,071,488
-5.56(-5.17%)
Aug 22, 2019
110.31
110.94
105.69
107.50
455,702
-1.81(-1.66%)
Aug 21, 2019
113.50
114.06
108.25
109.31
405,834
-0.06(-0.06%)
Aug 20, 2019
108.06
111.12
106.00
109.38
457,380
-0.12(-0.11%)
Aug 19, 2019
108.44
110.12
106.75
109.50
647,778
+4.81(+4.60%)
Aug 16, 2019
104.44
105.56
102.69
104.69
412,592
+0.94(+0.90%)
Aug 15, 2019
103.25
105.38
101.81
103.75
509,494
-2.69(-2.53%)
Aug 14, 2019
106.50
107.75
102.12
106.44
639,813
-7.81(-6.84%)
Aug 13, 2019
104.44
115.44
104.00
114.25
721,189
+9.25(+8.81%)
Aug 12, 2019
105.06
106.31
103.06
105.00
402,809
+1.69(+1.63%)
Aug 09, 2019
102.62
105.31
102.19
103.31
717,952
+5.69(+5.83%)
Aug 08, 2019
96.25
98.31
95.00
97.62
426,968
+1.62(+1.69%)
Aug 07, 2019
95.62
96.62
89.69
96.00
1,895,086
-5.88(-5.77%)
Aug 06, 2019
106.69
107.06
100.69
101.88
468,771
-4.06(-3.84%)
Aug 05, 2019
104.50
109.00
104.31
105.94
629,910
-1.69(-1.57%)
Aug 02, 2019
110.00
110.19
107.41
107.62
625,408
+2.69(+2.56%)
Aug 01, 2019
116.38
116.50
101.38
104.94
1,739,722
-14.69(-12.28%)
Jul 31, 2019
122.00
122.94
119.00
119.62
525,912
-0.88(-0.73%)
Jul 30, 2019
116.00
120.81
115.44
120.50
429,307
+4.81(+4.16%)
Jul 29, 2019
114.56
115.81
110.81
115.69
544,322
+3.44(+3.06%)
Jul 26, 2019
112.00
113.31
110.31
112.25
417,280
+1.12(+1.01%)
Jul 25, 2019
113.75
114.44
111.00
111.12
420,127
-0.06(-0.06%)
Jul 24, 2019
115.31
118.09
108.88
111.19
763,388
-4.06(-3.52%)
Jul 23, 2019
112.81
115.50
111.06
115.25
384,696
+2.31(+2.05%)
Jul 22, 2019
111.75
113.25
110.94
112.94
509,552
+0.56(+0.50%)
Jul 19, 2019
110.75
113.00
108.12
112.38
584,608
+1.69(+1.53%)
Jul 18, 2019
115.06
115.31
107.00
110.69
844,113
-3.81(-3.33%)
Jul 17, 2019
121.38
121.38
114.19
114.50
675,333
-6.12(-5.08%)
Jul 16, 2019
126.88
129.00
116.31
120.62
714,496
-5.06(-4.03%)
Jul 15, 2019
131.88
131.88
125.31
125.69
319,248
-4.19(-3.22%)
Jul 12, 2019
129.69
131.25
128.44
129.88
261,280
-0.69(-0.53%)
Jul 11, 2019
130.94
132.31
129.25
130.56
316,556
-0.38(-0.29%)
Jul 10, 2019
126.38
130.94
125.88
130.94
716,159
+10.37(+8.61%)
Jul 09, 2019
119.38
120.62
118.19
120.56
417,684
+2.06(+1.74%)
Jul 08, 2019
119.50
122.38
117.94
118.50
586,379
-0.31(-0.26%)
Jul 05, 2019
116.88
119.38
116.25
118.81
401,440
+3.44(+2.98%)
Jul 03, 2019
116.31
116.94
113.02
115.38
265,408
+1.25(+1.10%)
Jul 02, 2019
124.19
124.19
112.75
114.12
788,067
-11.25(-8.97%)
Jul 01, 2019
128.56
128.88
122.19
125.38
643,894
+4.62(+3.83%)
Jun 28, 2019
126.69
127.06
119.69
120.75
497,712
-5.25(-4.17%)
Jun 27, 2019
125.88
127.94
125.44
126.00
356,422
+0.12(+0.10%)
Jun 26, 2019
125.75
128.56
125.00
125.88
651,978
+5.69(+4.73%)
Jun 25, 2019
120.75
122.19
118.94
120.19
449,353
+0.00(+0.00%)
Jun 24, 2019
119.00
120.77
115.69
120.19
704,678
+0.81(+0.68%)
Jun 21, 2019
117.44
119.75
117.31
119.38
536,544
+2.06(+1.76%)
Jun 20, 2019
114.25
118.00
113.06
117.31
789,118
+9.94(+9.25%)
Jun 19, 2019
103.81
107.50
103.31
107.38
586,549
+1.12(+1.06%)
Jun 18, 2019
101.38
107.12
101.06
106.25
749,251
+7.69(+7.80%)
Jun 17, 2019
99.25
100.94
97.25
98.56
532,353
-2.38(-2.35%)
Jun 14, 2019
100.62
102.81
99.50
100.94
461,152
+1.19(+1.19%)
Jun 13, 2019
103.31
103.38
98.56
99.75
890,222
+4.25(+4.45%)
Jun 12, 2019
100.00
100.44
94.29
95.50
1,010,523
-8.69(-8.34%)
Jun 11, 2019
105.75
106.21
102.87
104.19
507,267
+0.13(+0.12%)
Jun 10, 2019
106.69
108.88
103.06
104.06
494,887
-2.63(-2.46%)
Jun 07, 2019
101.75
107.88
101.56
106.69
744,896
+3.13(+3.02%)
Jun 06, 2019
97.62
104.00
96.12
103.56
650,532
+5.44(+5.54%)
Jun 05, 2019
102.88
102.88
93.69
98.12
986,954
-7.12(-6.77%)
Jun 04, 2019
103.88
106.06
101.69
105.25
448,788
+2.81(+2.75%)
Jun 03, 2019
108.38
108.62
101.75
102.44
455,882
-1.75(-1.68%)
May 31, 2019
111.38
113.08
103.31
104.19
1,252,160
-13.31(-11.33%)
May 30, 2019
128.50
128.75
116.88
117.50
942,644
-10.44(-8.16%)
May 29, 2019
123.38
128.44
119.06
127.94
1,119,725
+0.56(+0.44%)
May 28, 2019
130.19
130.38
126.69
127.38
434,772
-0.19(-0.15%)
May 24, 2019
127.25
127.59
121.94
127.56
363,552
+3.00(+2.41%)
May 23, 2019
130.81
130.81
121.00
124.56
1,081,046
-14.38(-10.35%)
May 22, 2019
144.38
145.94
137.75
138.94
630,125
-8.56(-5.80%)
May 21, 2019
147.06
148.50
145.94
147.50
202,185
-0.56(-0.38%)
May 20, 2019
147.56
149.50
145.56
148.06
534,878
+1.62(+1.11%)
May 17, 2019
148.44
150.44
145.56
146.44
360,592
-1.56(-1.06%)
May 16, 2019
146.94
150.06
146.62
148.00
286,741
+3.69(+2.56%)
May 15, 2019
139.88
144.88
139.62
144.31
340,557
+2.56(+1.81%)
May 14, 2019
141.25
143.56
140.69
141.75
286,514
+4.06(+2.95%)
May 13, 2019
147.88
149.12
136.94
137.69
716,169
-3.56(-2.52%)
May 10, 2019
140.50
143.25
140.19
141.25
320,480
+0.38(+0.27%)
May 09, 2019
141.12
142.00
138.00
140.88
418,475
-1.62(-1.14%)
May 08, 2019
140.12
144.44
139.44
142.50
426,152
+3.31(+2.38%)
May 07, 2019
140.25
141.50
136.75
139.19
516,073
-7.31(-4.99%)
May 06, 2019
140.62
147.19
140.31
146.50
328,083
+4.56(+3.21%)
May 03, 2019
142.12
145.06
141.59
141.94
361,552
+1.19(+0.84%)
May 02, 2019
143.19
143.62
137.94
140.75
871,672
-9.31(-6.21%)
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
.