Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

34.29 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2017 104.25 107.31 102.31 102.50 1,358,106 -0.88(-0.85%)
May 31, 2017 103.81 105.01 101.25 103.38 1,425,728 -5.75(-5.27%)
May 30, 2017 107.81 110.43 106.88 109.12 568,125 -0.94(-0.85%)
May 26, 2017 107.06 110.50 106.12 110.06 819,071 +4.62(+4.39%)
May 25, 2017 115.31 116.94 104.47 105.44 2,725,948 -11.94(-10.17%)
May 24, 2017 117.69 119.75 116.12 117.38 1,143,936 -1.00(-0.84%)
May 23, 2017 117.19 118.44 116.12 118.38 910,665 +2.38(+2.05%)
May 22, 2017 116.25 117.38 115.31 116.00 1,028,541 +1.31(+1.14%)
May 19, 2017 112.94 115.06 112.75 114.69 996,588 +4.88(+4.44%)
May 18, 2017 107.06 111.12 106.56 109.81 975,277 +1.31(+1.21%)
May 17, 2017 108.75 110.75 106.56 108.50 1,314,753 +1.69(+1.58%)
May 16, 2017 109.19 110.12 106.50 106.81 846,680 -1.44(-1.33%)
May 15, 2017 110.25 110.38 107.34 108.25 1,227,378 +4.50(+4.34%)
May 12, 2017 103.75 104.19 101.56 103.75 779,830 +0.38(+0.36%)
May 11, 2017 104.44 105.31 102.50 103.38 1,184,365 +1.56(+1.53%)
May 10, 2017 98.62 103.38 98.19 101.81 1,834,755 +5.75(+5.99%)
May 09, 2017 97.31 98.00 94.31 96.06 1,115,049 -2.00(-2.04%)
May 08, 2017 97.69 99.62 95.12 98.06 1,224,621 +0.44(+0.45%)
May 05, 2017 94.06 98.94 94.00 97.62 1,431,620 +3.81(+4.06%)
May 04, 2017 99.75 99.88 93.31 93.81 2,749,217 -9.88(-9.52%)
May 03, 2017 103.88 105.00 101.88 103.69 1,144,590 +0.31(+0.30%)
May 02, 2017 108.38 108.38 102.03 103.38 1,676,469 -4.75(-4.39%)
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.