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
)
31.04
-0.77 (-2.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2017
138.00
140.81
136.78
138.19
735,562
+4.63(+3.46%)
Nov 30, 2017
135.62
136.25
131.31
133.56
1,009,898
-0.31(-0.23%)
Nov 29, 2017
136.12
138.12
130.94
133.88
728,265
-2.56(-1.88%)
Nov 28, 2017
135.81
137.25
135.06
136.44
324,767
+0.19(+0.14%)
Nov 27, 2017
138.00
138.50
134.69
136.25
446,353
-4.69(-3.33%)
Nov 24, 2017
140.19
141.25
139.12
140.94
418,374
+4.25(+3.11%)
Nov 22, 2017
135.81
137.19
133.75
136.69
627,565
+4.69(+3.55%)
Nov 21, 2017
129.88
133.19
129.88
132.00
448,588
+2.62(+2.03%)
Nov 20, 2017
129.06
129.62
126.50
129.38
385,953
-1.56(-1.19%)
Nov 17, 2017
128.00
131.34
127.50
130.94
460,096
+6.00(+4.80%)
Nov 16, 2017
124.75
126.88
123.90
124.94
540,096
-0.31(-0.25%)
Nov 15, 2017
124.81
126.50
123.50
125.25
487,977
-0.75(-0.60%)
Nov 14, 2017
131.25
131.25
124.88
126.00
587,490
-6.00(-4.55%)
Nov 13, 2017
133.06
134.06
130.25
132.00
452,941
-0.75(-0.56%)
Nov 10, 2017
134.25
135.00
131.38
132.75
449,653
-1.06(-0.79%)
Nov 09, 2017
133.06
135.81
132.50
133.81
509,755
+1.19(+0.90%)
Nov 08, 2017
133.38
137.62
130.75
132.62
876,521
-1.94(-1.44%)
Nov 07, 2017
134.06
135.44
132.94
134.56
383,770
-0.44(-0.32%)
Nov 06, 2017
127.69
136.19
127.31
135.00
907,369
+7.62(+5.99%)
Nov 03, 2017
123.50
127.75
121.75
127.38
544,134
+4.06(+3.29%)
Nov 02, 2017
121.31
123.62
120.62
123.31
334,442
+2.12(+1.75%)
Nov 01, 2017
124.06
124.69
119.44
121.19
640,057
-0.50(-0.41%)
Oct 31, 2017
120.12
122.44
119.75
121.69
382,632
+1.25(+1.04%)
Oct 30, 2017
121.81
118.94
120.44
573,674
+0.88(+0.73%)
Oct 27, 2017
113.81
119.88
113.62
119.56
1,005,960
+5.44(+4.76%)
Oct 26, 2017
111.81
114.31
111.06
114.12
500,239
+1.75(+1.56%)
Oct 25, 2017
112.19
113.06
110.94
112.38
457,212
-0.81(-0.72%)
Oct 24, 2017
112.12
113.44
110.25
113.19
575,609
+2.44(+2.20%)
Oct 23, 2017
111.75
112.19
109.81
110.75
400,666
-0.31(-0.28%)
Oct 20, 2017
108.06
111.12
108.06
111.06
466,366
+1.50(+1.37%)
Oct 19, 2017
109.25
110.81
108.83
109.56
396,762
-2.56(-2.28%)
Oct 18, 2017
112.81
113.50
110.88
112.12
529,761
+0.06(+0.06%)
Oct 17, 2017
111.94
113.19
109.00
112.06
572,506
+0.31(+0.28%)
Oct 16, 2017
113.25
113.31
110.88
111.75
583,368
+2.06(+1.88%)
Oct 13, 2017
110.12
110.50
108.31
109.69
598,236
+2.69(+2.51%)
Oct 12, 2017
105.69
108.19
105.06
107.00
599,118
-2.62(-2.39%)
Oct 11, 2017
108.69
110.06
106.81
109.62
396,678
+1.44(+1.33%)
Oct 10, 2017
106.56
108.69
106.19
108.19
595,454
+5.81(+5.68%)
Oct 09, 2017
103.06
103.62
101.62
102.38
476,984
+0.69(+0.68%)
Oct 06, 2017
102.75
102.75
100.88
101.69
1,076,323
-6.12(-5.68%)
Oct 05, 2017
105.44
109.75
105.25
107.81
742,728
+3.81(+3.67%)
Oct 04, 2017
106.31
107.50
103.75
104.00
779,776
-2.38(-2.23%)
Oct 03, 2017
106.94
107.75
105.93
106.38
492,271
-0.56(-0.53%)
Oct 02, 2017
105.88
107.38
105.00
106.94
659,021
-4.44(-3.98%)
Sep 29, 2017
110.94
112.19
110.06
111.38
459,996
-0.06(-0.06%)
Sep 28, 2017
115.88
116.31
109.88
111.44
880,692
-2.06(-1.82%)
Sep 27, 2017
114.37
111.69
113.50
593,776
+0.69(+0.61%)
Sep 26, 2017
112.25
113.38
110.75
112.81
520,193
-1.44(-1.26%)
Sep 25, 2017
109.81
114.44
109.81
114.25
943,288
+6.81(+6.34%)
Sep 22, 2017
106.94
108.00
106.25
107.44
292,097
-0.37(-0.35%)
Sep 21, 2017
106.50
108.19
105.30
107.81
516,299
+0.06(+0.06%)
Sep 20, 2017
106.56
109.44
105.41
107.75
1,063,186
+2.81(+2.68%)
Sep 19, 2017
107.25
107.56
103.75
104.94
469,615
-1.25(-1.18%)
Sep 18, 2017
105.81
106.94
103.53
106.19
567,090
-0.62(-0.58%)
Sep 15, 2017
106.75
107.25
105.75
106.81
474,720
+1.31(+1.24%)
Sep 14, 2017
106.31
108.56
105.00
105.50
1,025,988
+1.31(+1.26%)
Sep 13, 2017
101.19
104.19
100.69
104.19
928,845
+4.06(+4.06%)
Sep 12, 2017
99.19
100.50
98.75
100.12
608,668
+1.00(+1.01%)
Sep 11, 2017
96.06
99.81
95.19
99.12
772,472
+1.69(+1.73%)
Sep 08, 2017
102.56
102.94
96.06
97.44
868,473
-5.69(-5.52%)
Sep 07, 2017
102.38
103.81
101.81
103.12
721,935
-0.25(-0.24%)
Sep 06, 2017
103.12
104.31
101.88
103.38
842,882
+2.56(+2.54%)
Sep 05, 2017
101.12
102.56
100.62
100.81
1,095,779
+3.94(+4.06%)
Sep 01, 2017
96.19
96.97
94.38
96.88
659,687
+0.69(+0.71%)
Aug 31, 2017
93.31
97.31
93.25
96.19
1,512,757
+5.06(+5.56%)
Aug 30, 2017
91.81
94.19
90.75
91.12
1,058,824
-1.62(-1.75%)
Aug 29, 2017
92.38
93.31
90.50
92.75
1,099,915
-0.62(-0.67%)
Aug 28, 2017
96.19
96.31
91.38
93.38
1,445,329
-3.94(-4.05%)
Aug 25, 2017
96.31
97.69
96.06
97.31
693,172
+0.56(+0.58%)
Aug 24, 2017
97.75
97.94
94.38
96.75
1,103,942
-2.62(-2.64%)
Aug 23, 2017
97.06
99.88
96.62
99.38
691,189
+2.19(+2.25%)
Aug 22, 2017
97.19
98.56
96.19
97.19
618,283
+1.00(+1.04%)
Aug 21, 2017
99.31
99.94
94.62
96.19
914,548
-4.87(-4.82%)
Aug 18, 2017
95.06
101.44
93.69
101.06
1,401,876
+6.56(+6.94%)
Aug 17, 2017
92.94
95.31
92.56
94.50
640,426
+0.81(+0.87%)
Aug 16, 2017
97.50
98.50
93.38
93.69
1,128,913
-3.19(-3.29%)
Aug 15, 2017
95.12
97.19
94.56
96.88
597,303
+0.44(+0.45%)
Aug 14, 2017
101.56
103.25
96.25
96.44
1,037,873
-5.31(-5.22%)
Aug 11, 2017
99.62
102.56
98.50
101.75
659,155
+1.62(+1.62%)
Aug 10, 2017
106.88
107.06
100.00
100.12
1,166,366
-4.88(-4.64%)
Aug 09, 2017
104.56
105.21
102.78
105.00
751,244
+1.88(+1.82%)
Aug 08, 2017
102.75
105.25
102.38
103.12
696,799
-1.00(-0.96%)
Aug 07, 2017
102.50
104.62
100.94
104.12
873,667
-0.69(-0.66%)
Aug 04, 2017
103.06
105.44
101.58
104.81
695,995
+2.19(+2.13%)
Aug 03, 2017
106.50
106.81
101.99
102.62
998,463
-2.50(-2.38%)
Aug 02, 2017
103.69
105.56
101.19
105.12
1,000,696
+1.19(+1.14%)
Aug 01, 2017
105.75
105.91
100.13
103.94
1,087,497
-4.38(-4.04%)
Jul 31, 2017
105.38
108.88
103.69
108.31
951,024
+2.56(+2.42%)
Jul 28, 2017
104.25
106.31
104.06
105.75
962,903
+2.31(+2.24%)
Jul 27, 2017
102.69
103.88
100.94
103.44
1,025,624
+1.75(+1.72%)
Jul 26, 2017
100.25
102.38
98.25
101.69
1,463,207
+3.38(+3.43%)
Jul 25, 2017
96.06
98.62
95.31
98.31
1,208,378
+5.88(+6.36%)
Jul 24, 2017
91.88
92.75
91.44
92.44
723,322
+2.81(+3.14%)
Jul 21, 2017
93.81
93.81
89.12
89.62
1,443,200
-4.88(-5.16%)
Jul 20, 2017
97.81
97.88
94.19
94.50
846,746
-1.56(-1.63%)
Jul 19, 2017
94.00
96.75
93.94
96.06
1,305,384
+2.50(+2.67%)
Jul 18, 2017
94.50
94.62
92.00
93.56
781,780
+1.88(+2.04%)
Jul 17, 2017
93.56
94.38
91.69
91.69
811,607
-2.62(-2.78%)
Jul 14, 2017
93.25
94.62
92.19
94.31
1,201,569
+2.38(+2.58%)
Jul 13, 2017
90.38
92.69
89.88
91.94
827,676
+2.62(+2.94%)
Jul 12, 2017
91.94
93.44
88.12
89.31
1,540,093
+1.12(+1.28%)
Jul 11, 2017
85.12
88.94
84.75
88.19
844,668
+2.62(+3.07%)
Jul 10, 2017
83.88
87.19
83.62
85.56
583,912
+0.38(+0.44%)
Jul 07, 2017
86.62
86.88
83.12
85.19
1,189,272
-3.81(-4.28%)
Jul 06, 2017
91.56
93.94
88.68
89.00
1,256,795
+0.88(+0.99%)
Jul 05, 2017
94.38
94.54
87.69
88.12
1,445,385
-7.00(-7.36%)
Jul 03, 2017
94.00
95.69
94.00
95.12
638,261
+2.25(+2.42%)
Jun 30, 2017
89.88
93.12
89.12
92.88
918,817
+5.06(+5.77%)
Jun 29, 2017
88.75
90.19
87.12
87.81
1,395,182
+0.31(+0.36%)
Jun 28, 2017
85.44
87.75
84.38
87.50
1,197,033
+1.94(+2.26%)
Jun 27, 2017
83.69
86.25
83.38
85.56
1,087,610
+3.06(+3.71%)
Jun 26, 2017
81.56
82.94
79.44
82.50
800,288
+1.25(+1.54%)
Jun 23, 2017
79.94
81.62
79.12
81.25
762,169
+1.50(+1.88%)
Jun 22, 2017
80.00
81.88
79.59
79.75
923,081
+1.19(+1.51%)
Jun 21, 2017
83.12
85.31
77.26
78.56
2,083,649
-4.38(-5.28%)
Jun 20, 2017
82.50
83.31
80.81
82.94
1,452,766
-3.31(-3.84%)
Jun 19, 2017
89.00
89.50
86.06
86.25
959,351
-2.12(-2.40%)
Jun 16, 2017
88.75
88.75
87.50
88.38
606,543
+1.12(+1.29%)
Jun 15, 2017
87.88
88.31
86.94
87.25
840,166
-1.06(-1.20%)
Jun 14, 2017
93.94
95.12
87.53
88.31
2,480,880
-6.94(-7.28%)
Jun 13, 2017
93.56
95.69
91.87
95.25
951,636
+1.38(+1.46%)
Jun 12, 2017
95.62
96.44
93.62
93.88
727,971
+0.62(+0.67%)
Jun 09, 2017
92.31
94.38
91.88
93.25
715,975
+1.12(+1.22%)
Jun 08, 2017
91.44
94.12
91.12
92.12
862,025
-0.75(-0.81%)
Jun 07, 2017
100.69
101.38
92.38
92.88
3,060,417
-10.50(-10.16%)
Jun 06, 2017
98.62
103.69
98.62
103.38
1,214,397
+3.56(+3.57%)
Jun 05, 2017
98.44
100.25
97.56
99.81
983,652
-1.63(-1.60%)
Jun 02, 2017
100.31
102.64
98.62
101.44
1,321,679
-1.06(-1.04%)
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
.