Skip to main content

Ultrapro Dow30 3X ETF (NY: UDOW )

78.73 +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.19 12.79 12.10 12.79 3,446,643 +0.87(+7.28%)
Jan 28, 2016 11.96 12.00 11.48 11.92 3,178,020 +0.26(+2.27%)
Jan 27, 2016 11.98 12.31 11.51 11.66 3,789,909 -0.52(-4.24%)
Jan 26, 2016 11.71 12.20 11.71 12.17 2,808,539 +0.60(+5.18%)
Jan 25, 2016 11.93 12.00 11.54 11.57 5,264,852 -0.45(-3.74%)
Jan 22, 2016 12.06 12.11 11.76 12.02 3,523,102 +0.47(+4.06%)
Jan 21, 2016 11.35 11.90 11.17 11.56 3,470,840 +0.23(+2.02%)
Jan 20, 2016 11.22 11.61 10.61 11.33 8,282,739 -0.53(-4.44%)
Jan 19, 2016 12.25 12.25 11.60 11.85 4,496,255 +0.08(+0.67%)
Jan 15, 2016 11.75 11.77 11.77 11.77 7,485,695 -0.90(-7.10%)
Jan 14, 2016 12.33 12.92 12.01 12.67 3,736,673 +0.49(+4.00%)
Jan 13, 2016 13.18 13.23 12.12 12.19 5,861,581 -0.85(-6.50%)
Jan 12, 2016 13.10 13.22 12.60 13.03 4,372,415 +0.26(+2.03%)
Jan 11, 2016 12.84 12.92 12.38 12.77 4,409,516 +0.13(+1.02%)
Jan 08, 2016 13.28 13.36 12.58 12.65 4,683,918 -0.41(-3.17%)
Jan 07, 2016 13.25 13.78 12.93 13.06 4,989,487 -0.96(-6.84%)
Jan 06, 2016 14.01 14.30 13.80 14.02 5,409,001 -0.64(-4.40%)
Jan 05, 2016 14.69 14.76 14.36 14.66 2,561,532 +0.01(+0.10%)
Jan 04, 2016 14.55 14.65 14.13 14.65 6,019,844 -0.71(-4.60%)
Dec 31, 2015 15.69 15.36 15.36 15.36 2,036,395 -0.49(-3.09%)
Dec 30, 2015 16.07 16.10 15.80 15.85 1,273,602 -0.30(-1.86%)
Dec 29, 2015 16.01 16.24 15.95 16.15 2,568,883 +0.49(+3.16%)
Dec 28, 2015 15.47 15.68 15.41 15.65 1,235,816 -0.05(-0.33%)
Dec 24, 2015 15.80 15.70 15.70 15.70 1,297,072 -0.14(-0.89%)
Dec 23, 2015 15.74 15.86 15.60 15.84 4,012,530 +0.47(+3.06%)
Dec 22, 2015 15.13 15.46 14.91 15.37 2,411,982 +0.44(+2.92%)
Dec 21, 2015 14.94 15.03 14.59 14.94 2,491,755 +0.32(+2.21%)
Dec 18, 2015 15.37 15.38 14.61 14.61 5,452,297 -1.02(-6.50%)
Dec 17, 2015 16.47 16.47 15.60 15.63 2,545,597 -0.66(-4.05%)
Dec 16, 2015 16.08 16.40 15.59 16.29 3,700,330 +0.57(+3.59%)
Dec 15, 2015 15.64 15.98 15.59 15.72 2,756,881 +0.41(+2.68%)
Dec 14, 2015 15.08 15.32 14.69 15.31 3,468,273 +0.30(+2.01%)
Dec 11, 2015 15.24 15.45 14.93 15.01 4,238,759 -0.85(-5.33%)
Dec 10, 2015 15.66 16.19 15.58 15.86 2,052,393 +0.23(+1.44%)
Dec 09, 2015 15.79 16.36 15.38 15.63 3,262,805 -0.21(-1.30%)
Dec 08, 2015 15.81 16.13 15.61 15.84 2,292,576 -0.43(-2.64%)
Dec 07, 2015 16.47 16.48 16.01 16.27 1,758,166 -0.30(-1.82%)
Dec 04, 2015 15.72 16.64 15.70 16.57 3,027,193 +0.97(+6.19%)
Dec 03, 2015 16.42 16.42 15.44 15.60 4,895,516 -0.70(-4.28%)
Dec 02, 2015 16.70 16.77 16.23 16.30 1,580,464 -0.40(-2.42%)
Dec 01, 2015 16.47 16.74 16.39 16.70 1,513,543 +0.43(+2.67%)
Nov 30, 2015 16.57 16.58 16.25 16.27 1,208,525 -0.19(-1.14%)
Nov 27, 2015 16.45 16.54 16.32 16.46 717,292 -0.02(-0.13%)
Nov 25, 2015 16.55 16.48 16.48 16.48 2,179,306 -0.00(-0.01%)
Nov 24, 2015 16.10 16.61 16.10 16.48 1,672,624 +0.04(+0.25%)
Nov 23, 2015 16.51 16.63 16.31 16.44 2,468,778 -0.07(-0.43%)
Nov 20, 2015 16.52 16.76 16.41 16.51 1,931,272 +0.26(+1.61%)
Nov 19, 2015 16.15 16.35 16.12 16.25 1,428,422 -0.01(-0.04%)
Nov 18, 2015 15.72 16.30 15.71 16.26 1,860,442 +0.67(+4.30%)
Nov 17, 2015 15.70 15.87 15.48 15.59 2,721,479 +0.05(+0.29%)
Nov 16, 2015 14.82 15.56 14.82 15.54 2,147,274 +0.61(+4.07%)
Nov 13, 2015 15.32 15.44 14.90 14.93 2,342,447 -0.54(-3.47%)
Nov 12, 2015 15.86 15.93 15.45 15.47 2,884,531 -0.69(-4.29%)
Nov 11, 2015 16.46 16.46 16.14 16.16 1,346,001 -0.16(-1.00%)
Nov 10, 2015 16.11 16.35 16.04 16.33 1,476,625 +0.09(+0.58%)
Nov 09, 2015 16.55 16.55 16.04 16.23 1,932,156 -0.46(-2.76%)
Nov 06, 2015 16.59 16.71 16.32 16.69 1,768,527 +0.13(+0.76%)
Nov 05, 2015 16.63 16.74 16.32 16.57 1,508,080 -0.02(-0.10%)
Nov 04, 2015 16.83 16.84 16.45 16.58 1,928,235 -0.08(-0.50%)
Nov 03, 2015 16.38 16.84 16.34 16.67 3,023,596 +0.24(+1.44%)
Nov 02, 2015 16.06 16.47 16.05 16.43 1,251,361 +0.45(+2.79%)
Oct 30, 2015 16.26 16.36 15.98 15.98 959,139 -0.25(-1.54%)
Oct 29, 2015 16.16 16.32 16.04 16.23 1,185,843 -0.07(-0.41%)
Oct 28, 2015 15.88 16.30 15.70 16.30 2,958,815 +0.53(+3.34%)
Oct 27, 2015 15.69 15.90 15.66 15.77 775,338 -0.13(-0.79%)
Oct 26, 2015 15.96 15.99 15.84 15.90 3,158,621 -0.06(-0.36%)
Oct 23, 2015 15.88 16.04 15.71 15.95 2,608,946 +0.42(+2.69%)
Oct 22, 2015 14.99 15.58 14.95 15.54 2,382,469 +0.84(+5.70%)
Oct 21, 2015 14.96 15.07 14.66 14.70 1,618,212 -0.13(-0.88%)
Oct 20, 2015 14.70 14.93 14.64 14.83 942,606 -0.01(-0.06%)
Oct 19, 2015 14.66 14.86 14.58 14.84 1,371,728 +0.06(+0.38%)
Oct 16, 2015 14.72 14.81 14.53 14.78 1,888,305 +0.14(+0.99%)
Oct 15, 2015 14.18 14.64 14.11 14.64 2,067,569 +0.57(+4.05%)
Oct 14, 2015 14.43 14.55 13.98 14.07 2,069,052 -0.42(-2.90%)
Oct 13, 2015 14.34 14.71 14.34 14.49 2,004,953 -0.13(-0.86%)
Oct 12, 2015 14.51 14.63 14.44 14.61 1,050,649 +0.11(+0.74%)
Oct 09, 2015 14.46 14.56 14.34 14.51 2,066,124 +0.10(+0.69%)
Oct 08, 2015 14.00 14.48 13.93 14.41 2,970,890 +0.36(+2.55%)
Oct 07, 2015 13.99 14.19 13.69 14.05 2,732,081 +0.30(+2.19%)
Oct 06, 2015 13.77 13.92 13.64 13.75 2,127,102 +0.05(+0.35%)
Oct 05, 2015 13.29 13.77 13.24 13.70 2,632,049 +0.72(+5.52%)
Oct 02, 2015 12.07 13.00 11.94 12.98 3,899,619 +0.45(+3.58%)
Oct 01, 2015 12.68 12.71 12.07 12.53 3,414,616 -0.00(-0.04%)
Sep 30, 2015 12.44 12.58 12.21 12.54 3,270,838 +0.53(+4.39%)
Sep 29, 2015 11.99 12.17 11.79 12.01 3,612,708 +0.07(+0.58%)
Sep 28, 2015 12.43 12.44 11.88 11.94 4,348,032 -0.73(-5.79%)
Sep 25, 2015 12.86 12.99 12.46 12.68 4,291,342 +0.28(+2.24%)
Sep 24, 2015 12.25 12.50 11.96 12.40 4,715,250 -0.19(-1.49%)
Sep 23, 2015 12.75 12.76 12.41 12.59 2,454,221 -0.12(-0.93%)
Sep 22, 2015 12.59 12.76 12.44 12.70 3,117,259 -0.42(-3.18%)
Sep 21, 2015 13.08 13.28 12.84 13.12 3,704,391 +0.32(+2.47%)
Sep 18, 2015 12.93 13.22 12.73 12.81 4,197,115 -0.72(-5.35%)
Sep 17, 2015 13.67 14.17 13.45 13.53 6,634,640 -0.18(-1.30%)
Sep 16, 2015 13.45 13.73 13.34 13.71 2,562,517 +0.36(+2.67%)
Sep 15, 2015 12.93 13.46 12.87 13.35 3,136,600 +0.54(+4.19%)
Sep 14, 2015 12.96 12.97 12.73 12.82 1,557,420 -0.14(-1.08%)
Sep 11, 2015 12.65 12.97 12.52 12.96 1,755,390 +0.23(+1.83%)
Sep 10, 2015 12.50 12.98 12.45 12.72 2,978,438 +0.18(+1.40%)
Sep 09, 2015 13.49 13.53 12.46 12.55 3,461,053 -0.56(-4.26%)
Sep 08, 2015 12.89 13.13 12.73 13.11 3,035,111 +0.89(+7.31%)
Sep 04, 2015 12.29 12.21 12.21 12.21 3,634,985 -0.64(-4.95%)
Sep 03, 2015 12.97 13.27 12.71 12.85 2,697,319 +0.05(+0.43%)
Sep 02, 2015 12.63 12.79 12.30 12.79 3,405,320 +0.66(+5.40%)
Sep 01, 2015 12.35 12.64 11.94 12.14 5,094,181 -1.09(-8.22%)
Aug 31, 2015 13.25 13.49 13.05 13.23 2,359,910 -0.31(-2.31%)
Aug 28, 2015 13.33 13.60 13.26 13.54 3,406,630 +0.00(+0.02%)
Aug 27, 2015 13.20 13.57 12.77 13.54 5,357,993 +0.85(+6.66%)
Aug 26, 2015 12.16 12.73 11.59 12.69 4,404,216 +1.34(+11.77%)
Aug 25, 2015 12.92 12.93 11.30 11.36 4,311,383 -0.39(-3.33%)
Aug 24, 2015 10.94 12.98 10.45 11.75 6,685,833 -1.47(-11.15%)
Aug 21, 2015 14.08 14.31 13.22 13.22 4,825,689 -1.35(-9.27%)
Aug 20, 2015 15.10 15.19 14.57 14.57 3,566,059 -0.97(-6.25%)
Aug 19, 2015 15.70 15.98 15.35 15.54 2,419,708 -0.41(-2.59%)
Aug 18, 2015 15.92 16.11 15.88 15.96 909,765 -0.09(-0.56%)
Aug 17, 2015 15.67 16.06 15.49 16.05 1,370,570 +0.20(+1.29%)
Aug 14, 2015 15.66 15.88 15.60 15.84 888,339 +0.16(+1.00%)
Aug 13, 2015 15.63 15.86 15.48 15.69 1,870,079 +0.05(+0.31%)
Aug 12, 2015 15.25 15.70 14.90 15.64 2,616,140 +0.00(+0.01%)
Aug 11, 2015 15.79 15.84 15.48 15.64 2,144,283 -0.56(-3.47%)
Aug 10, 2015 15.84 16.23 15.84 16.20 1,768,843 +0.64(+4.09%)
Aug 07, 2015 15.60 15.64 15.30 15.56 1,815,563 -0.12(-0.76%)
Aug 06, 2015 16.04 16.07 15.53 15.68 1,718,092 -0.29(-1.84%)
Aug 05, 2015 16.14 16.30 15.90 15.98 1,550,887 +0.01(+0.09%)
Aug 04, 2015 16.14 16.20 15.85 15.96 1,170,073 -0.14(-0.88%)
Aug 03, 2015 16.41 16.41 15.82 16.10 1,359,990 -0.27(-1.64%)
Jul 31, 2015 16.63 16.64 16.30 16.37 1,492,020 -0.15(-0.89%)
Jul 30, 2015 16.48 16.56 16.22 16.52 1,332,674 -0.01(-0.06%)
Jul 29, 2015 16.30 16.60 16.23 16.53 2,366,358 +0.33(+2.02%)
Jul 28, 2015 15.88 16.25 15.72 16.20 2,375,351 +0.50(+3.18%)
Jul 27, 2015 15.73 15.85 15.58 15.70 2,449,967 -0.38(-2.35%)
Jul 24, 2015 16.54 16.54 16.00 16.08 2,267,881 -0.45(-2.71%)
Jul 23, 2015 16.84 16.84 16.42 16.53 1,767,786 -0.32(-1.90%)
Jul 22, 2015 16.91 17.02 16.71 16.85 1,417,707 -0.18(-1.05%)
Jul 21, 2015 17.22 17.24 16.87 17.03 2,214,304 -0.52(-2.96%)
Jul 20, 2015 17.60 17.65 17.43 17.55 763,469 +0.03(+0.15%)
Jul 17, 2015 17.48 17.52 17.36 17.52 943,335 -0.07(-0.40%)
Jul 16, 2015 17.67 17.68 17.45 17.59 1,453,362 +0.20(+1.16%)
Jul 15, 2015 17.41 17.50 17.27 17.39 893,709 -0.01(-0.04%)
Jul 14, 2015 17.16 17.45 17.10 17.40 1,125,552 +0.21(+1.23%)
Jul 13, 2015 16.98 17.21 16.97 17.19 1,739,435 +0.61(+3.68%)
Jul 10, 2015 16.55 16.68 16.38 16.58 2,127,911 +0.56(+3.48%)
Jul 09, 2015 16.47 16.59 15.99 16.02 1,614,523 +0.11(+0.70%)
Jul 08, 2015 16.27 16.32 15.86 15.91 2,460,004 -0.75(-4.49%)
Jul 07, 2015 16.48 16.68 15.78 16.65 2,759,952 +0.27(+1.65%)
Jul 06, 2015 16.08 16.52 16.02 16.38 1,318,644 -0.10(-0.59%)
Jul 02, 2015 16.68 16.48 16.48 16.48 1,042,057 -0.12(-0.73%)
Jul 01, 2015 16.67 16.71 16.37 16.60 1,850,793 +0.42(+2.61%)
Jun 30, 2015 16.50 16.50 16.06 16.18 2,210,138 +0.03(+0.19%)
Jun 29, 2015 16.66 16.84 16.11 16.15 3,564,404 -0.99(-5.78%)
Jun 26, 2015 17.15 17.32 17.00 17.14 1,182,701 +0.15(+0.89%)
Jun 25, 2015 17.41 17.41 16.98 16.99 1,461,083 -0.22(-1.26%)
Jun 24, 2015 17.57 17.66 17.20 17.20 1,853,518 -0.52(-2.91%)
Jun 23, 2015 17.69 17.83 17.61 17.72 752,686 +0.06(+0.32%)
Jun 22, 2015 17.66 17.82 17.58 17.66 1,570,317 +0.33(+1.90%)
Jun 19, 2015 17.57 17.60 17.33 17.33 1,056,024 -0.29(-1.63%)
Jun 18, 2015 17.30 17.80 17.30 17.62 3,086,797 +0.52(+3.01%)
Jun 17, 2015 17.17 17.29 16.85 17.10 1,724,078 +0.09(+0.50%)
Jun 16, 2015 16.72 17.07 16.66 17.02 1,420,327 +0.31(+1.88%)
Jun 15, 2015 16.67 16.79 16.44 16.70 2,559,307 -0.32(-1.86%)
Jun 12, 2015 17.21 17.27 16.90 17.02 2,201,819 -0.41(-2.37%)
Jun 11, 2015 17.49 17.63 17.38 17.43 1,542,198 +0.12(+0.71%)
Jun 10, 2015 16.86 17.41 16.81 17.31 2,392,241 +0.69(+4.14%)
Jun 09, 2015 16.68 16.78 16.49 16.62 1,267,485 -0.02(-0.13%)
Jun 08, 2015 16.86 16.88 16.62 16.64 1,645,174 -0.24(-1.43%)
Jun 05, 2015 17.02 17.12 16.80 16.89 2,212,943 -0.16(-0.96%)
Jun 04, 2015 17.32 17.55 16.94 17.05 3,250,401 -0.51(-2.89%)
Jun 03, 2015 17.55 17.79 17.33 17.56 1,496,729 +0.22(+1.26%)
Jun 02, 2015 17.33 17.57 17.08 17.34 1,449,710 -0.08(-0.44%)
Jun 01, 2015 17.61 17.63 17.25 17.41 1,188,964 +0.07(+0.41%)
May 29, 2015 17.62 17.62 17.20 17.34 1,533,327 -0.33(-1.89%)
May 28, 2015 17.61 17.68 17.50 17.68 736,419 -0.06(-0.32%)
May 27, 2015 17.55 17.82 17.45 17.73 1,172,718 +0.32(+1.84%)
May 26, 2015 17.85 17.87 17.24 17.41 1,650,367 -0.56(-3.13%)
May 22, 2015 18.03 17.98 17.98 17.98 548,406 -0.15(-0.84%)
May 21, 2015 18.08 18.20 18.01 18.13 421,502 +0.02(+0.09%)
May 20, 2015 18.28 18.30 18.07 18.11 1,903,220 -0.04(-0.24%)
May 19, 2015 18.18 18.28 18.01 18.16 2,532,274 +0.05(+0.29%)
May 18, 2015 18.04 18.20 17.96 18.10 1,188,526 +0.07(+0.36%)
May 15, 2015 17.96 18.05 17.88 18.04 701,000 +0.09(+0.48%)
May 14, 2015 17.74 17.97 17.72 17.95 1,637,470 +0.54(+3.08%)
May 13, 2015 17.47 17.62 17.35 17.42 1,021,569 -0.00(-0.01%)
May 12, 2015 17.22 17.55 17.00 17.42 1,555,403 -0.12(-0.66%)
May 11, 2015 17.71 17.79 17.48 17.53 1,173,464 -0.23(-1.30%)
May 08, 2015 17.54 17.80 17.54 17.76 2,213,466 +0.75(+4.44%)
May 07, 2015 16.72 17.14 16.66 17.01 1,324,558 +0.22(+1.31%)
May 06, 2015 17.18 17.27 16.45 16.79 3,687,661 -0.12(-0.73%)
May 05, 2015 17.29 17.40 16.89 16.91 3,598,509 -0.47(-2.68%)
May 04, 2015 17.37 17.54 17.33 17.38 1,317,566 +0.17(+0.97%)
May 01, 2015 17.03 17.24 16.96 17.21 1,749,476 +0.53(+3.20%)
Apr 30, 2015 17.15 17.27 16.53 16.68 2,381,593 -0.58(-3.36%)
Apr 29, 2015 17.18 17.46 17.03 17.26 2,166,729 -0.23(-1.34%)
Apr 28, 2015 17.31 17.53 16.94 17.49 1,363,216 +0.19(+1.10%)
Apr 27, 2015 17.69 17.69 17.25 17.30 1,569,311 -0.12(-0.68%)
Apr 24, 2015 17.41 17.49 17.20 17.42 2,997,030 +0.06(+0.37%)
Apr 23, 2015 17.09 17.56 17.03 17.36 2,045,330 +0.07(+0.43%)
Apr 22, 2015 17.16 17.32 16.85 17.28 1,671,335 +0.24(+1.40%)
Apr 21, 2015 17.46 17.52 16.97 17.05 1,480,816 -0.23(-1.31%)
Apr 20, 2015 17.05 17.43 17.05 17.27 2,871,823 +0.58(+3.48%)
Apr 17, 2015 17.08 17.10 16.46 16.69 3,587,541 -0.82(-4.70%)
Apr 16, 2015 17.45 17.69 17.38 17.51 856,887 +0.02(+0.09%)
Apr 15, 2015 17.48 17.65 17.40 17.50 1,143,247 +0.19(+1.09%)
Apr 14, 2015 17.14 17.40 16.93 17.31 1,706,935 +0.17(+0.96%)
Apr 13, 2015 17.34 17.50 17.12 17.14 949,106 -0.21(-1.22%)
Apr 10, 2015 17.18 17.39 17.02 17.36 1,170,953 +0.27(+1.59%)
Apr 09, 2015 16.90 17.15 16.68 17.08 1,557,264 +0.16(+0.97%)
Apr 08, 2015 16.90 17.13 16.69 16.92 1,967,736 +0.10(+0.57%)
Apr 07, 2015 16.93 17.14 16.81 16.82 1,457,010 -0.03(-0.19%)
Apr 06, 2015 16.22 17.02 16.16 16.86 4,306,703 +0.32(+1.95%)
Apr 02, 2015 16.33 16.53 16.53 16.53 2,934,945 +0.18(+1.13%)
Apr 01, 2015 16.58 16.58 16.03 16.35 2,594,596 -0.23(-1.38%)
Mar 31, 2015 16.84 17.01 16.55 16.58 1,653,391 -0.54(-3.16%)
Mar 30, 2015 16.81 17.21 16.81 17.12 2,389,529 +0.73(+4.43%)
Mar 27, 2015 16.26 16.44 16.18 16.39 1,520,578 +0.08(+0.47%)
Mar 26, 2015 16.23 16.53 16.03 16.32 2,743,778 -0.12(-0.70%)
Mar 25, 2015 17.32 17.36 16.42 16.43 4,400,438 -0.84(-4.86%)
Mar 24, 2015 17.51 17.65 17.25 17.27 1,508,144 -0.29(-1.67%)
Mar 23, 2015 17.60 17.82 17.55 17.56 2,420,403 -0.03(-0.17%)
Mar 20, 2015 17.48 17.80 17.36 17.59 2,974,049 +0.46(+2.67%)
Mar 19, 2015 17.29 17.34 17.04 17.14 1,868,449 -0.31(-1.79%)
Mar 18, 2015 16.64 17.52 16.38 17.45 4,175,212 +0.66(+3.91%)
Mar 17, 2015 16.89 16.96 16.65 16.79 2,090,937 -0.39(-2.26%)
Mar 16, 2015 16.78 17.22 16.77 17.18 2,153,882 +0.61(+3.66%)
Mar 13, 2015 16.82 16.84 16.20 16.57 2,304,311 -0.38(-2.26%)
Mar 12, 2015 16.49 16.98 16.49 16.96 2,075,277 +0.71(+4.39%)
Mar 11, 2015 16.42 16.50 16.22 16.24 1,771,438 -0.11(-0.68%)
Mar 10, 2015 16.82 16.86 16.34 16.35 3,034,838 -0.89(-5.16%)
Mar 09, 2015 16.88 17.34 16.86 17.24 1,804,376 +0.39(+2.30%)
Mar 06, 2015 17.35 17.48 16.77 16.86 2,916,361 -0.80(-4.51%)
Mar 05, 2015 17.68 17.72 17.53 17.65 1,045,022 +0.17(+0.96%)
Mar 04, 2015 17.70 17.86 17.39 17.48 2,736,070 -0.38(-2.13%)
Mar 03, 2015 17.98 17.99 17.72 17.86 1,283,684 -0.24(-1.32%)
Mar 02, 2015 17.71 18.10 17.71 18.10 1,100,663 +0.45(+2.57%)
Feb 27, 2015 17.90 17.90 17.63 17.65 808,474 -0.26(-1.43%)
Feb 26, 2015 17.87 17.98 17.75 17.91 956,830 +0.00(+0.02%)
Feb 25, 2015 17.87 17.96 17.79 17.90 982,608 +0.04(+0.21%)
Feb 24, 2015 17.60 17.92 17.60 17.86 1,590,059 +0.26(+1.48%)
Feb 23, 2015 17.53 17.60 17.42 17.60 3,062,376 -0.06(-0.35%)
Feb 20, 2015 17.10 17.67 16.91 17.66 1,913,855 +0.45(+2.59%)
Feb 19, 2015 17.18 17.31 17.03 17.22 1,498,338 -0.12(-0.68%)
Feb 18, 2015 17.25 17.38 17.19 17.34 1,588,804 -0.03(-0.16%)
Feb 17, 2015 17.24 17.40 17.12 17.37 1,184,996 +0.06(+0.37%)
Feb 13, 2015 17.20 17.30 17.30 17.30 3,280,332 +0.15(+0.85%)
Feb 12, 2015 17.00 17.18 16.93 17.16 1,825,756 +0.32(+1.93%)
Feb 11, 2015 16.66 16.93 16.55 16.83 2,442,213 +0.04(+0.25%)
Feb 10, 2015 16.69 16.84 16.43 16.79 1,376,779 +0.39(+2.35%)
Feb 09, 2015 16.42 16.63 16.28 16.40 1,295,714 -0.27(-1.64%)
Feb 06, 2015 16.88 17.03 16.53 16.68 2,482,556 -0.12(-0.71%)
Feb 05, 2015 16.44 16.83 16.41 16.80 2,162,399 +0.56(+3.46%)
Feb 04, 2015 16.04 16.53 16.04 16.23 2,533,108 +0.04(+0.24%)
Feb 03, 2015 15.60 16.21 15.60 16.20 5,240,528 +0.80(+5.18%)
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.