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: 8:00 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 (%)
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%)
May 01, 2019 151.38 151.81 146.44 150.06 319,323 -1.56(-1.03%)
Apr 30, 2019 152.69 153.00 148.94 151.62 401,850 +1.44(+0.96%)
Apr 29, 2019 148.50 150.69 146.44 150.19 303,142 +3.19(+2.17%)
Apr 26, 2019 153.69 153.69 143.94 147.00 878,464 -10.06(-6.41%)
Apr 25, 2019 160.62 161.56 156.62 157.06 263,913 -3.44(-2.14%)
Apr 24, 2019 163.25 163.31 160.12 160.50 288,839 -2.31(-1.42%)
Apr 23, 2019 160.62 163.75 160.62 162.81 335,972 +3.06(+1.92%)
Apr 22, 2019 159.00 161.19 158.56 159.75 469,529 +7.12(+4.67%)
Apr 18, 2019 152.12 152.81 150.50 152.62 236,240 +1.00(+0.66%)
Apr 17, 2019 153.69 153.95 151.25 151.62 433,217 -1.94(-1.26%)
Apr 16, 2019 150.62 153.75 148.50 153.56 393,469 +2.81(+1.87%)
Apr 15, 2019 150.56 151.75 148.75 150.75 351,788 -1.50(-0.99%)
Apr 12, 2019 153.62 154.19 151.81 152.25 363,040 +1.00(+0.66%)
Apr 11, 2019 152.94 153.81 149.38 151.25 701,798 -3.31(-2.14%)
Apr 10, 2019 153.75 155.44 152.50 154.56 282,333 +2.25(+1.48%)
Apr 09, 2019 152.94 153.38 150.44 152.31 325,901 -1.63(-1.06%)
Apr 08, 2019 150.31 154.00 150.31 153.94 520,672 +5.19(+3.49%)
Apr 05, 2019 145.06 148.94 144.62 148.75 557,280 +5.31(+3.70%)
Apr 04, 2019 144.94 146.25 142.31 143.44 367,005 -1.62(-1.12%)
Apr 03, 2019 145.44 146.56 143.06 145.06 505,904 -0.69(-0.47%)
Apr 02, 2019 142.75 146.25 142.19 145.75 489,604 +4.44(+3.14%)
Apr 01, 2019 137.06 141.50 136.19 141.31 404,247 +6.75(+5.02%)
Mar 29, 2019 135.69 135.81 132.75 134.56 313,408 +3.44(+2.62%)
Mar 28, 2019 127.19 131.25 127.12 131.12 442,269 +0.06(+0.05%)
Mar 27, 2019 134.12 134.81 128.62 131.06 392,841 -2.94(-2.19%)
Mar 26, 2019 134.31 135.50 132.44 134.00 422,272 +4.75(+3.68%)
Mar 25, 2019 128.00 131.00 125.94 129.25 452,937 +0.12(+0.10%)
Mar 22, 2019 130.69 130.69 126.31 129.12 681,664 -4.00(-3.00%)
Mar 21, 2019 134.31 135.69 132.50 133.12 324,831 -1.44(-1.07%)
Mar 20, 2019 129.88 135.12 129.56 134.56 487,576 +4.62(+3.56%)
Mar 19, 2019 132.25 132.81 129.19 129.94 366,300 -0.94(-0.72%)
Mar 18, 2019 129.00 131.88 128.56 130.88 314,113 +2.44(+1.90%)
Mar 15, 2019 126.12 129.21 125.56 128.44 329,936 -0.12(-0.10%)
Mar 14, 2019 128.69 129.75 127.12 128.56 273,878 +0.37(+0.29%)
Mar 13, 2019 125.12 128.62 125.06 128.19 773,304 +6.25(+5.13%)
Mar 12, 2019 123.44 124.62 121.38 121.94 419,589 +0.38(+0.31%)
Mar 11, 2019 121.75 122.38 119.75 121.56 419,905 +2.81(+2.37%)
Mar 08, 2019 114.31 119.06 112.06 118.75 882,752 -1.75(-1.45%)
Mar 07, 2019 121.06 121.50 119.50 120.50 297,875 +1.12(+0.94%)
Mar 06, 2019 118.69 120.22 116.25 119.38 433,160 -1.25(-1.04%)
Mar 05, 2019 122.62 122.94 119.75 120.62 287,008 +0.12(+0.10%)
Mar 04, 2019 121.38 122.69 118.19 120.50 393,676 +2.81(+2.39%)
Mar 01, 2019 123.62 125.19 116.75 117.69 730,816 -5.94(-4.80%)
Feb 28, 2019 123.12 124.56 121.75 123.62 253,603 +0.88(+0.71%)
Feb 27, 2019 121.56 124.56 120.19 122.75 493,057 +5.12(+4.36%)
Feb 26, 2019 117.00 118.88 116.00 117.62 358,638 +1.19(+1.02%)
Feb 25, 2019 119.69 120.56 115.19 116.44 633,844 -7.75(-6.24%)
Feb 22, 2019 125.31 126.50 124.06 124.19 322,192 +1.31(+1.07%)
Feb 21, 2019 123.25 124.12 121.88 122.88 289,265 -1.31(-1.06%)
Feb 20, 2019 119.62 125.75 119.62 124.19 393,162 +3.19(+2.63%)
Feb 19, 2019 118.38 121.31 118.06 121.00 329,151 +1.00(+0.83%)
Feb 15, 2019 117.88 120.25 117.19 120.00 495,296 +5.12(+4.46%)
Feb 14, 2019 111.44 115.12 109.56 114.88 552,398 +2.19(+1.94%)
Feb 13, 2019 111.62 114.94 111.62 112.69 530,222 +3.62(+3.32%)
Feb 12, 2019 112.25 112.50 108.44 109.06 501,341 +3.06(+2.89%)
Feb 11, 2019 103.00 107.00 101.56 106.00 537,630 -1.38(-1.28%)
Feb 08, 2019 108.06 108.38 105.25 107.38 412,208 +0.25(+0.23%)
Feb 07, 2019 110.81 111.50 103.56 107.12 646,052 -5.25(-4.67%)
Feb 06, 2019 110.00 113.88 108.62 112.38 543,302 +0.94(+0.84%)
Feb 05, 2019 111.38 115.38 110.56 111.44 640,669 -4.38(-3.78%)
Feb 04, 2019 113.50 116.19 109.75 115.81 717,947 -2.62(-2.22%)
Feb 01, 2019 113.75 119.69 113.75 118.44 538,288 +5.50(+4.87%)
Jan 31, 2019 115.75 118.50 111.25 112.94 651,560 -1.25(-1.09%)
Jan 30, 2019 112.75 116.62 111.88 114.19 571,093 +4.88(+4.46%)
Jan 29, 2019 108.56 112.44 108.56 109.31 551,918 +3.94(+3.74%)
Jan 28, 2019 104.94 105.62 102.00 105.38 769,672 -5.81(-5.23%)
Jan 25, 2019 110.50 112.25 109.44 111.19 316,832 +1.50(+1.37%)
Jan 24, 2019 107.56 110.75 107.06 109.69 430,214 +2.31(+2.15%)
Jan 23, 2019 109.88 110.12 104.25 107.38 593,995 -1.62(-1.49%)
Jan 22, 2019 108.38 109.56 105.00 109.00 610,626 -3.81(-3.38%)
Jan 18, 2019 108.88 113.62 107.44 112.81 808,064 +5.81(+5.43%)
Jan 17, 2019 104.31 108.56 102.12 107.00 809,066 -0.62(-0.58%)
Jan 16, 2019 105.69 107.94 103.25 107.62 575,124 +1.19(+1.12%)
Jan 15, 2019 103.62 107.31 103.62 106.44 461,815 +5.69(+5.65%)
Jan 14, 2019 103.25 105.44 99.81 100.75 540,031 -4.31(-4.10%)
Jan 11, 2019 106.25 107.88 103.06 105.06 645,760 -3.44(-3.17%)
Jan 10, 2019 104.88 109.56 104.00 108.50 657,004 +0.88(+0.81%)
Jan 09, 2019 103.19 108.62 101.06 107.62 1,047,069 +10.06(+10.31%)
Jan 08, 2019 96.25 98.38 94.94 97.56 550,085 +4.00(+4.28%)
Jan 07, 2019 93.50 97.75 92.81 93.56 663,245 +1.75(+1.91%)
Jan 04, 2019 91.69 95.50 89.75 91.81 913,984 +3.94(+4.48%)
Jan 03, 2019 88.69 88.88 82.69 87.88 582,920 +1.81(+2.11%)
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.