Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Dow30 3X ETF (NY: UDOW )

79.14 -0.09 (-0.11%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.85 41.88 40.82 40.94 5,303,198 -1.17(-2.78%)
Aug 28, 2020 41.86 42.39 41.32 42.11 4,557,415 +0.75(+1.82%)
Aug 27, 2020 41.06 41.95 40.76 41.36 5,178,146 +0.76(+1.86%)
Aug 26, 2020 40.31 40.72 39.87 40.60 3,712,426 +0.34(+0.85%)
Aug 25, 2020 40.95 40.96 39.61 40.26 4,818,085 -0.28(-0.69%)
Aug 24, 2020 39.94 40.56 39.41 40.54 5,541,118 +1.61(+4.14%)
Aug 21, 2020 37.99 39.04 37.93 38.93 3,403,099 +0.81(+2.12%)
Aug 20, 2020 37.33 38.27 37.25 38.12 3,007,184 +0.22(+0.58%)
Aug 19, 2020 38.44 38.85 37.72 37.90 4,249,533 -0.34(-0.88%)
Aug 18, 2020 38.59 38.73 37.78 38.23 3,513,677 -0.31(-0.81%)
Aug 17, 2020 39.05 39.09 38.36 38.54 3,193,736 -0.29(-0.74%)
Aug 14, 2020 38.25 39.05 38.11 38.83 3,391,621 +0.09(+0.24%)
Aug 13, 2020 38.60 39.08 38.26 38.74 3,482,839 -0.28(-0.71%)
Aug 12, 2020 38.92 39.29 38.46 39.02 4,382,894 +1.19(+3.13%)
Aug 11, 2020 39.38 39.74 37.55 37.83 7,807,411 -0.40(-1.05%)
Aug 10, 2020 37.18 38.28 37.16 38.23 5,720,133 +1.45(+3.94%)
Aug 07, 2020 36.25 36.91 35.94 36.78 5,607,407 +0.22(+0.60%)
Aug 06, 2020 35.64 36.56 35.61 36.56 5,277,087 +0.80(+2.22%)
Aug 05, 2020 35.01 35.88 34.97 35.77 5,262,449 +1.41(+4.10%)
Aug 04, 2020 33.60 34.38 33.49 34.36 3,125,026 +0.60(+1.79%)
Aug 03, 2020 33.35 33.92 33.25 33.75 3,594,410 +0.89(+2.70%)
Jul 31, 2020 32.69 32.92 31.33 32.87 6,062,206 +0.39(+1.20%)
Jul 30, 2020 32.20 32.68 31.23 32.48 7,383,850 -0.85(-2.55%)
Jul 29, 2020 32.84 33.53 32.69 33.32 3,846,564 +0.59(+1.80%)
Jul 28, 2020 33.12 33.38 32.64 32.73 4,202,288 -0.78(-2.31%)
Jul 27, 2020 33.04 33.63 32.89 33.51 4,807,443 +0.46(+1.39%)
Jul 24, 2020 33.18 33.66 32.79 33.05 5,040,907 -0.71(-2.11%)
Jul 23, 2020 34.92 35.01 33.38 33.76 5,575,610 -1.33(-3.78%)
Jul 22, 2020 34.25 35.23 34.25 35.09 3,949,876 +0.61(+1.77%)
Jul 21, 2020 34.64 35.18 34.19 34.48 5,930,156 +0.61(+1.80%)
Jul 20, 2020 33.70 34.19 33.20 33.87 5,945,311 +0.01(+0.04%)
Jul 17, 2020 34.32 34.34 33.65 33.86 5,739,194 -0.21(-0.63%)
Jul 16, 2020 33.92 34.62 33.49 34.07 7,024,295 -0.52(-1.50%)
Jul 15, 2020 35.20 35.22 33.90 34.59 10,978,465 +0.90(+2.66%)
Jul 14, 2020 31.52 33.89 31.34 33.69 9,687,564 +1.95(+6.15%)
Jul 13, 2020 32.44 33.70 31.54 31.74 10,723,563 +0.09(+0.28%)
Jul 10, 2020 30.34 31.74 30.08 31.65 7,568,227 +1.28(+4.23%)
Jul 09, 2020 31.69 31.78 29.68 30.37 10,349,072 -1.40(-4.41%)
Jul 08, 2020 31.25 31.79 30.74 31.77 6,771,518 +0.74(+2.37%)
Jul 07, 2020 31.77 32.08 30.93 31.03 6,728,837 -1.46(-4.49%)
Jul 06, 2020 32.20 32.54 31.74 32.49 7,080,625 +1.61(+5.20%)
Jul 02, 2020 31.86 32.19 30.66 30.88 9,124,053 +0.43(+1.41%)
Jul 01, 2020 30.99 31.51 30.41 30.46 7,803,286 -0.19(-0.62%)
Jun 30, 2020 29.67 31.08 29.55 30.65 9,932,305 +0.65(+2.18%)
Jun 29, 2020 28.68 30.01 28.30 29.99 8,799,131 +1.90(+6.77%)
Jun 26, 2020 30.01 30.15 27.88 28.09 15,569,323 -2.56(-8.34%)
Jun 25, 2020 29.23 30.74 28.77 30.65 11,521,131 +0.97(+3.25%)
Jun 24, 2020 31.37 31.49 29.05 29.68 18,710,974 -2.57(-7.98%)
Jun 23, 2020 32.70 32.82 32.04 32.25 6,963,416 +0.48(+1.50%)
Jun 22, 2020 30.91 31.88 30.46 31.78 8,058,262 +0.58(+1.85%)
Jun 19, 2020 33.24 33.31 30.79 31.20 13,083,006 -0.75(-2.34%)
Jun 18, 2020 31.41 32.23 31.08 31.95 7,373,068 -0.16(-0.49%)
Jun 17, 2020 33.12 33.16 31.87 32.10 8,832,562 -0.72(-2.19%)
Jun 16, 2020 34.05 34.05 30.98 32.82 15,525,025 +1.93(+6.25%)
Jun 15, 2020 27.96 31.31 27.58 30.89 13,539,339 +0.63(+2.08%)
Jun 12, 2020 31.05 31.51 28.47 30.26 18,222,948 +1.56(+5.42%)
Jun 11, 2020 32.70 33.29 28.44 28.70 24,968,766 -7.43(-20.55%)
Jun 10, 2020 37.25 37.62 35.90 36.13 16,614,288 -1.20(-3.22%)
Jun 09, 2020 37.25 37.98 36.78 37.33 13,542,602 -1.19(-3.08%)
Jun 08, 2020 37.28 38.54 37.23 38.51 12,007,486 +1.97(+5.38%)
Jun 05, 2020 36.16 37.52 35.93 36.55 14,347,649 +3.07(+9.18%)
Jun 04, 2020 33.07 33.87 32.71 33.47 9,717,644 +0.05(+0.15%)
Jun 03, 2020 32.36 33.70 32.12 33.42 10,484,880 +1.99(+6.33%)
Jun 02, 2020 30.98 31.44 30.67 31.43 8,745,044 +0.94(+3.09%)
Jun 01, 2020 29.98 30.63 29.59 30.49 5,876,215 +0.35(+1.17%)
May 29, 2020 29.82 30.55 28.89 30.14 13,087,310 -0.08(-0.26%)
May 28, 2020 31.45 31.58 30.03 30.22 10,038,029 -0.45(-1.48%)
May 27, 2020 30.05 30.70 28.83 30.67 12,307,372 +1.87(+6.51%)
May 26, 2020 29.00 29.40 28.69 28.80 10,418,988 +1.76(+6.51%)
May 22, 2020 27.04 27.10 26.46 27.04 7,796,512 -0.04(-0.16%)
May 21, 2020 27.24 27.86 26.69 27.08 12,103,447 -0.26(-0.95%)
May 20, 2020 27.19 27.59 26.99 27.34 11,205,169 +1.18(+4.51%)
May 19, 2020 27.28 27.46 26.15 26.16 15,508,728 -1.24(-4.52%)
May 18, 2020 26.68 27.81 26.63 27.40 11,429,278 +2.81(+11.41%)
May 15, 2020 23.76 24.72 23.53 24.59 13,090,180 +0.19(+0.76%)
May 14, 2020 22.43 24.42 21.88 24.41 16,521,809 +1.14(+4.91%)
May 13, 2020 24.56 24.72 22.69 23.27 14,893,267 -1.61(-6.49%)
May 12, 2020 26.78 26.90 24.88 24.88 9,999,379 -1.48(-5.61%)
May 11, 2020 26.05 26.83 25.84 26.36 8,646,873 -0.32(-1.19%)
May 08, 2020 26.29 26.77 25.99 26.68 7,520,012 +1.41(+5.56%)
May 07, 2020 25.34 25.93 25.12 25.27 9,455,392 +0.69(+2.80%)
May 06, 2020 25.72 25.77 24.54 24.58 12,341,540 -0.65(-2.59%)
May 05, 2020 25.61 26.14 25.17 25.24 8,989,038 +0.44(+1.79%)
May 04, 2020 24.08 24.88 23.60 24.79 9,209,422 +0.04(+0.18%)
May 01, 2020 25.48 25.75 24.49 24.75 12,512,994 -1.99(-7.43%)
Apr 30, 2020 27.01 27.36 26.26 26.74 12,385,827 -1.01(-3.64%)
Apr 29, 2020 27.48 28.19 27.18 27.75 13,198,443 +1.67(+6.40%)
Apr 28, 2020 27.34 27.38 25.81 26.08 16,072,980 -0.03(-0.11%)
Apr 27, 2020 25.47 26.40 25.24 26.11 9,853,367 +1.10(+4.39%)
Apr 24, 2020 24.63 25.19 23.91 25.01 12,604,819 +0.82(+3.39%)
Apr 23, 2020 24.31 25.37 24.10 24.19 12,343,975 +0.13(+0.55%)
Apr 22, 2020 23.98 24.51 23.69 24.06 9,516,027 +1.29(+5.66%)
Apr 21, 2020 23.13 23.74 22.51 22.77 18,025,830 -1.96(-7.93%)
Apr 20, 2020 25.33 26.25 24.65 24.73 18,268,272 -1.89(-7.11%)
Apr 17, 2020 26.46 26.75 25.38 26.62 17,852,780 +2.17(+8.88%)
Apr 16, 2020 24.54 24.65 23.44 24.45 16,936,658 +0.08(+0.32%)
Apr 15, 2020 24.18 24.84 23.48 24.37 18,807,548 -1.46(-5.66%)
Apr 14, 2020 25.54 26.10 24.98 25.84 16,362,924 +1.71(+7.10%)
Apr 13, 2020 24.88 24.95 23.13 24.13 18,483,010 -1.03(-4.09%)
Apr 09, 2020 25.40 26.04 24.46 25.16 26,389,220 +0.93(+3.83%)
Apr 08, 2020 22.75 24.48 22.05 24.23 19,662,498 +2.25(+10.23%)
Apr 07, 2020 24.58 24.77 21.94 21.98 28,527,692 +0.04(+0.20%)
Apr 06, 2020 20.04 22.32 19.81 21.94 21,698,668 +4.02(+22.44%)
Apr 03, 2020 18.47 18.96 17.41 17.92 17,611,124 -0.88(-4.67%)
Apr 02, 2020 17.38 19.03 17.08 18.79 19,449,176 +1.18(+6.67%)
Apr 01, 2020 18.00 19.17 17.21 17.62 18,315,434 -2.77(-13.57%)
Mar 31, 2020 21.28 22.02 20.19 20.38 25,212,080 -1.21(-5.58%)
Mar 30, 2020 19.99 21.70 19.34 21.59 16,637,275 +1.86(+9.45%)
Mar 27, 2020 20.06 21.77 19.21 19.73 24,321,520 -2.49(-11.22%)
Mar 26, 2020 19.51 22.49 19.40 22.22 30,763,200 +3.47(+18.53%)
Mar 25, 2020 18.53 20.92 17.13 18.74 34,288,580 +1.29(+7.38%)
Mar 24, 2020 15.56 17.59 15.29 17.46 24,734,828 +4.30(+32.67%)
Mar 23, 2020 14.13 14.36 12.33 13.16 30,528,174 -1.26(-8.74%)
Mar 20, 2020 17.41 17.79 14.24 14.42 17,505,072 -2.20(-13.24%)
Mar 19, 2020 15.78 17.52 14.46 16.62 19,990,524 +0.31(+1.91%)
Mar 18, 2020 16.06 17.91 13.97 16.31 21,904,972 -3.71(-18.53%)
Mar 17, 2020 18.58 20.39 16.55 20.02 16,983,732 +1.86(+10.24%)
Mar 16, 2020 19.31 23.19 18.01 18.16 15,033,915 -9.96(-35.43%)
Mar 13, 2020 26.47 28.23 22.39 28.12 11,053,088 +5.85(+26.25%)
Mar 12, 2020 25.28 28.78 22.20 22.28 13,411,776 -9.30(-29.45%)
Mar 11, 2020 35.06 35.68 30.50 31.57 10,221,284 -6.51(-17.09%)
Mar 10, 2020 36.92 38.15 32.62 38.08 6,654,700 +4.59(+13.69%)
Mar 09, 2020 35.21 37.48 32.62 33.50 8,109,305 -9.95(-22.89%)
Mar 06, 2020 40.77 44.07 40.15 43.44 4,279,615 -1.35(-3.01%)
Mar 05, 2020 46.31 47.60 43.81 44.79 5,544,802 -5.26(-10.50%)
Mar 04, 2020 47.51 50.15 46.01 50.05 3,712,425 +5.94(+13.46%)
Mar 03, 2020 48.89 50.53 42.99 44.11 7,895,959 -4.27(-8.83%)
Mar 02, 2020 43.28 48.45 41.93 48.38 5,924,725 +5.74(+13.46%)
Feb 28, 2020 40.04 42.64 38.46 42.64 9,754,392 -1.17(-2.68%)
Feb 27, 2020 47.74 49.47 43.81 43.82 6,648,209 -6.64(-13.15%)
Feb 26, 2020 51.92 53.77 50.10 50.45 4,835,041 -0.79(-1.55%)
Feb 25, 2020 57.34 57.64 50.68 51.24 6,494,968 -5.36(-9.47%)
Feb 24, 2020 57.09 58.65 56.22 56.60 4,165,847 -6.63(-10.49%)
Feb 21, 2020 63.96 64.07 62.56 63.23 1,931,198 -1.52(-2.35%)
Feb 20, 2020 65.26 65.75 63.01 64.76 1,568,188 -0.90(-1.37%)
Feb 19, 2020 65.45 66.05 65.17 65.66 1,010,792 +0.82(+1.27%)
Feb 18, 2020 65.03 65.53 64.10 64.84 1,516,337 -1.16(-1.76%)
Feb 14, 2020 66.24 66.37 65.23 66.00 960,771 -0.17(-0.26%)
Feb 13, 2020 65.84 66.87 65.57 66.17 1,313,810 -0.60(-0.90%)
Feb 12, 2020 66.07 66.91 66.05 66.77 1,207,213 +1.78(+2.74%)
Feb 11, 2020 65.94 65.97 64.52 64.99 1,561,436 +0.00(+0.00%)
Feb 10, 2020 63.17 64.99 63.14 64.99 1,324,384 +1.15(+1.81%)
Feb 07, 2020 64.89 64.89 63.50 63.83 1,881,280 -1.71(-2.61%)
Feb 06, 2020 65.72 65.81 64.67 65.54 1,027,249 +0.33(+0.51%)
Feb 05, 2020 63.62 65.09 63.12 65.21 1,458,639 +3.35(+5.41%)
Feb 04, 2020 61.69 62.48 61.48 61.86 1,062,714 +2.58(+4.34%)
Feb 03, 2020 59.13 60.75 59.06 59.29 1,732,902 +0.89(+1.52%)
Jan 31, 2020 61.32 61.49 57.88 58.40 2,771,797 -3.95(-6.34%)
Jan 30, 2020 60.53 62.50 59.99 62.35 1,605,512 +0.78(+1.27%)
Jan 29, 2020 62.73 62.87 61.52 61.57 1,137,388 -0.01(-0.02%)
Jan 28, 2020 60.92 62.16 60.62 61.58 1,055,031 +1.23(+2.03%)
Jan 27, 2020 60.04 61.21 59.80 60.35 2,240,003 -3.00(-4.73%)
Jan 24, 2020 65.15 65.28 62.35 63.35 1,941,059 -1.15(-1.79%)
Jan 23, 2020 63.95 64.67 63.17 64.51 954,370 -0.13(-0.20%)
Jan 22, 2020 65.12 65.52 64.55 64.64 754,130 -0.12(-0.18%)
Jan 21, 2020 65.07 65.66 64.38 64.75 1,013,231 -0.95(-1.45%)
Jan 17, 2020 65.88 65.91 65.38 65.71 742,816 +0.33(+0.51%)
Jan 16, 2020 64.52 65.38 64.43 65.38 816,169 +1.73(+2.72%)
Jan 15, 2020 62.81 64.29 62.81 63.65 957,016 +0.67(+1.06%)
Jan 14, 2020 62.74 63.79 62.66 62.98 1,081,596 +0.13(+0.21%)
Jan 13, 2020 62.68 62.89 62.31 62.85 880,528 +0.53(+0.84%)
Jan 10, 2020 63.44 63.56 62.11 62.32 957,690 -0.94(-1.49%)
Jan 09, 2020 62.84 63.39 62.49 63.27 854,232 +1.39(+2.24%)
Jan 08, 2020 60.53 62.60 60.36 61.88 1,200,771 +1.05(+1.73%)
Jan 07, 2020 61.17 61.45 60.71 60.83 896,650 -0.75(-1.22%)
Jan 06, 2020 59.88 61.62 59.80 61.58 1,240,731 +0.40(+0.65%)
Jan 03, 2020 60.62 61.72 60.50 61.18 1,098,201 -1.58(-2.51%)
Jan 02, 2020 61.31 62.76 61.14 62.76 1,100,715 +2.35(+3.89%)
Dec 31, 2019 59.68 60.60 59.51 60.41 766,029 +0.33(+0.55%)
Dec 30, 2019 61.28 61.32 59.85 60.08 1,113,437 -1.18(-1.92%)
Dec 27, 2019 61.63 61.64 61.06 61.25 652,840 +0.11(+0.18%)
Dec 26, 2019 60.64 61.15 60.60 61.15 552,023 +0.69(+1.14%)
Dec 24, 2019 60.90 60.90 60.41 60.46 398,524 -0.28(-0.46%)
Dec 23, 2019 60.81 60.93 60.62 60.74 602,513 +0.56(+0.94%)
Dec 20, 2019 60.28 60.54 60.06 60.18 993,336 +0.52(+0.88%)
Dec 19, 2019 59.11 59.68 59.06 59.65 567,243 +0.82(+1.39%)
Dec 18, 2019 59.24 59.32 58.84 58.84 682,662 -0.17(-0.29%)
Dec 17, 2019 58.86 59.37 58.70 59.01 532,412 +0.18(+0.31%)
Dec 16, 2019 58.78 59.45 58.75 58.82 987,866 +0.63(+1.08%)
Dec 13, 2019 58.09 59.15 57.52 58.20 1,588,721 +0.04(+0.08%)
Dec 12, 2019 56.64 58.68 56.48 58.15 1,717,638 +1.34(+2.36%)
Dec 11, 2019 56.41 56.85 56.14 56.81 525,616 +0.15(+0.27%)
Dec 10, 2019 56.73 57.03 56.16 56.66 543,084 -0.19(-0.33%)
Dec 09, 2019 57.18 57.42 56.81 56.85 449,661 -0.56(-0.97%)
Dec 06, 2019 56.59 57.55 56.59 57.41 1,036,775 +1.99(+3.59%)
Dec 05, 2019 55.75 55.75 54.69 55.42 903,028 +0.18(+0.33%)
Dec 04, 2019 55.26 55.68 55.00 55.24 851,774 +0.89(+1.64%)
Dec 03, 2019 54.34 54.43 53.21 54.35 1,576,082 -1.72(-3.08%)
Dec 02, 2019 57.97 57.98 56.02 56.07 804,302 -1.70(-2.95%)
Nov 29, 2019 57.88 58.08 57.62 57.78 295,221 -0.47(-0.80%)
Nov 27, 2019 58.10 58.29 57.74 58.24 515,094 +0.26(+0.45%)
Nov 26, 2019 57.80 58.11 57.51 57.98 546,889 +0.38(+0.66%)
Nov 25, 2019 56.98 57.64 56.95 57.60 624,070 +1.19(+2.11%)
Nov 22, 2019 56.16 56.54 55.85 56.41 804,345 +0.60(+1.08%)
Nov 21, 2019 56.15 56.20 55.45 55.81 514,404 -0.28(-0.49%)
Nov 20, 2019 56.36 56.54 55.20 56.09 986,954 -0.68(-1.21%)
Nov 19, 2019 57.74 57.74 56.55 56.77 1,028,901 -0.61(-1.06%)
Nov 18, 2019 57.06 57.45 56.98 57.38 585,572 +0.16(+0.27%)
Nov 15, 2019 56.45 57.22 56.32 57.22 854,578 +1.36(+2.44%)
Nov 14, 2019 55.64 55.93 55.16 55.86 684,809 +0.05(+0.09%)
Nov 13, 2019 54.76 55.94 54.65 55.81 899,005 +0.48(+0.86%)
Nov 12, 2019 55.41 55.75 54.94 55.34 833,797 +0.10(+0.18%)
Nov 11, 2019 54.44 55.40 54.20 55.23 834,905 +0.07(+0.12%)
Nov 08, 2019 55.25 55.27 54.59 55.17 668,263 +0.00(+0.01%)
Nov 07, 2019 54.89 55.74 54.88 55.16 1,107,641 +1.27(+2.36%)
Nov 06, 2019 54.03 54.14 53.43 53.89 958,583 -0.01(-0.02%)
Nov 05, 2019 54.06 54.32 53.70 53.90 822,791 +0.13(+0.24%)
Nov 04, 2019 53.83 54.06 53.44 53.77 993,931 +0.73(+1.37%)
Nov 01, 2019 52.23 53.07 52.13 53.04 1,090,508 +1.62(+3.15%)
Oct 31, 2019 52.05 52.13 50.66 51.42 1,494,445 -0.79(-1.52%)
Oct 30, 2019 51.73 52.32 51.15 52.21 1,112,932 +0.52(+1.01%)
Oct 29, 2019 51.48 52.11 51.39 51.69 933,940 -0.00(-0.01%)
Oct 28, 2019 51.68 52.12 51.34 51.69 1,070,022 +0.70(+1.38%)
Oct 25, 2019 49.92 51.29 49.92 50.99 1,498,343 +0.90(+1.80%)
Oct 24, 2019 50.68 50.74 49.59 50.08 1,026,480 -0.17(-0.34%)
Oct 23, 2019 50.20 50.64 49.81 50.25 923,119 +0.21(+0.42%)
Oct 22, 2019 50.44 50.93 50.01 50.05 911,990 -0.26(-0.52%)
Oct 21, 2019 50.24 50.37 49.83 50.31 751,559 +0.29(+0.57%)
Oct 18, 2019 51.08 51.35 50.00 50.02 1,066,215 -1.45(-2.82%)
Oct 17, 2019 51.65 51.88 51.09 51.47 973,412 +0.14(+0.26%)
Oct 16, 2019 51.15 51.59 50.93 51.34 638,035 -0.10(-0.19%)
Oct 15, 2019 50.76 51.94 50.64 51.43 1,054,785 +1.34(+2.67%)
Oct 14, 2019 49.92 50.57 49.86 50.10 621,390 -0.14(-0.28%)
Oct 11, 2019 50.04 51.34 49.97 50.24 2,468,004 +1.67(+3.43%)
Oct 10, 2019 47.56 49.09 47.48 48.57 1,787,555 +2.23(+4.82%)
Oct 09, 2019 47.72 48.12 47.19 46.34 927,576 -0.39(-0.84%)
Oct 08, 2019 47.32 48.16 46.60 46.73 2,350,321 -1.70(-3.51%)
Oct 07, 2019 48.51 49.44 48.16 48.43 1,154,292 -0.51(-1.03%)
Oct 04, 2019 47.46 49.07 47.42 48.94 1,934,381 +1.94(+4.13%)
Oct 03, 2019 46.15 47.03 44.56 46.99 2,863,251 +0.62(+1.33%)
Oct 02, 2019 48.19 48.20 45.72 46.38 3,283,493 -2.67(-5.45%)
Oct 01, 2019 51.47 51.73 48.99 49.05 2,079,040 -2.03(-3.97%)
Sep 30, 2019 50.72 51.46 50.71 51.08 972,362 +0.63(+1.24%)
Sep 27, 2019 51.36 51.56 49.86 50.45 1,363,908 -0.51(-1.01%)
Sep 26, 2019 51.63 51.63 50.38 50.97 935,241 -0.44(-0.86%)
Sep 25, 2019 50.74 51.68 50.15 51.41 1,135,290 +0.90(+1.79%)
Sep 24, 2019 51.90 51.96 49.87 50.51 1,813,415 -1.76(-3.36%)
Sep 23, 2019 50.62 51.59 50.52 52.27 817,344 +1.14(+2.23%)
Sep 20, 2019 52.38 52.63 51.11 51.12 987,778 -0.93(-1.79%)
Sep 19, 2019 52.63 53.10 51.92 52.06 832,996 -0.34(-0.65%)
Sep 18, 2019 52.01 52.52 51.00 52.40 1,137,519 +0.24(+0.46%)
Sep 17, 2019 51.62 52.21 51.46 52.16 882,293 +0.18(+0.35%)
Sep 16, 2019 52.17 52.55 51.78 51.98 1,047,856 -0.89(-1.69%)
Sep 13, 2019 52.98 53.20 52.75 52.87 1,258,706 +0.23(+0.43%)
Sep 12, 2019 52.83 53.31 52.17 52.64 1,603,768 +0.34(+0.66%)
Sep 11, 2019 51.21 52.34 50.93 52.30 1,280,578 +1.23(+2.42%)
Sep 10, 2019 50.49 51.07 49.99 51.07 1,155,041 +0.34(+0.67%)
Sep 09, 2019 50.74 51.06 50.26 50.73 1,071,393 +0.27(+0.53%)
Sep 06, 2019 50.32 50.79 49.97 50.46 1,051,392 +0.40(+0.81%)
Sep 05, 2019 49.61 50.67 49.55 50.06 1,788,389 +1.97(+4.10%)
Sep 04, 2019 47.90 48.09 47.45 48.08 1,065,524 +1.34(+2.86%)
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.