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 (%)
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%)
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%)
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
.