Skip to main content

Ultrapro Dow30 3X ETF (NY: UDOW )

78.60 -0.30 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.10 16.62 16.03 16.61 2,873,707 +0.66(+4.13%)
Jun 29, 2016 15.58 16.01 15.54 15.95 2,325,123 +0.72(+4.72%)
Jun 28, 2016 15.03 15.23 14.82 15.23 2,514,723 +0.68(+4.66%)
Jun 27, 2016 14.87 14.93 14.35 14.55 2,958,601 -0.66(-4.35%)
Jun 24, 2016 15.50 16.07 15.13 15.21 5,611,486 -1.73(-10.21%)
Jun 23, 2016 16.81 16.95 16.64 16.95 1,423,745 +0.62(+3.79%)
Jun 22, 2016 16.57 16.71 16.30 16.33 1,335,249 -0.13(-0.81%)
Jun 21, 2016 16.52 16.60 16.38 16.46 1,078,496 +0.07(+0.41%)
Jun 20, 2016 16.60 16.78 16.38 16.39 1,423,271 +0.34(+2.09%)
Jun 17, 2016 16.25 16.25 15.85 16.06 1,184,134 -0.15(-0.94%)
Jun 16, 2016 15.71 16.27 15.49 16.21 2,128,116 +0.23(+1.43%)
Jun 15, 2016 16.17 16.31 15.92 15.98 1,181,474 -0.05(-0.33%)
Jun 14, 2016 16.11 16.20 15.82 16.03 1,545,940 -0.17(-1.04%)
Jun 13, 2016 16.33 16.64 16.20 16.20 1,356,582 -0.36(-2.16%)
Jun 10, 2016 16.55 16.72 16.40 16.56 1,491,772 -0.33(-1.95%)
Jun 09, 2016 16.75 16.94 16.69 16.89 1,111,539 -0.05(-0.27%)
Jun 08, 2016 16.85 16.97 16.81 16.94 1,087,934 +0.18(+1.08%)
Jun 07, 2016 16.82 16.93 16.75 16.75 1,206,274 +0.05(+0.29%)
Jun 06, 2016 16.51 16.78 16.49 16.71 1,555,588 +0.33(+1.99%)
Jun 03, 2016 16.33 16.46 16.07 16.38 1,727,755 -0.08(-0.46%)
Jun 02, 2016 16.20 16.46 16.10 16.46 1,163,080 +0.15(+0.92%)
Jun 01, 2016 16.06 16.38 15.99 16.31 1,658,629 +0.01(+0.06%)
May 31, 2016 16.66 16.66 16.14 16.30 1,845,369 -0.23(-1.38%)
May 27, 2016 16.47 16.53 16.53 16.53 891,395 +0.12(+0.74%)
May 26, 2016 16.57 16.58 16.35 16.40 1,192,016 -0.05(-0.32%)
May 25, 2016 16.25 16.58 16.24 16.46 1,426,006 +0.38(+2.34%)
May 24, 2016 15.76 16.18 15.76 16.08 1,529,563 +0.55(+3.55%)
May 23, 2016 15.57 15.67 15.48 15.53 807,176 +0.01(+0.05%)
May 20, 2016 15.52 15.72 15.47 15.52 2,046,556 +0.18(+1.15%)
May 19, 2016 15.44 15.48 15.07 15.35 2,146,497 -0.26(-1.66%)
May 18, 2016 15.47 15.89 15.32 15.61 2,716,273 +0.04(+0.26%)
May 17, 2016 15.97 16.03 15.41 15.56 2,033,107 -0.48(-2.99%)
May 16, 2016 15.61 16.16 15.59 16.04 1,670,546 +0.47(+3.05%)
May 13, 2016 16.01 16.12 15.52 15.57 1,973,000 -0.52(-3.22%)
May 12, 2016 16.24 16.29 15.82 16.09 2,122,260 +0.03(+0.16%)
May 11, 2016 16.48 16.52 16.06 16.06 1,548,687 -0.55(-3.30%)
May 10, 2016 16.17 16.62 16.17 16.61 1,579,045 +0.60(+3.75%)
May 09, 2016 16.07 16.21 15.90 16.01 1,151,192 -0.08(-0.49%)
May 06, 2016 15.64 16.11 15.64 16.09 1,448,515 +0.23(+1.47%)
May 05, 2016 15.95 16.06 15.74 15.85 1,409,470 +0.02(+0.14%)
May 04, 2016 15.86 16.07 15.71 15.83 2,007,871 -0.27(-1.66%)
May 03, 2016 16.15 16.23 15.87 16.10 2,659,958 -0.38(-2.29%)
May 02, 2016 16.28 16.53 16.15 16.48 1,695,015 +0.30(+1.84%)
Apr 29, 2016 16.14 16.27 15.82 16.18 3,415,849 -0.15(-0.95%)
Apr 28, 2016 16.64 16.89 16.21 16.33 2,515,690 -0.58(-3.41%)
Apr 27, 2016 16.63 17.03 16.58 16.91 1,950,524 +0.15(+0.88%)
Apr 26, 2016 16.82 16.92 16.61 16.76 1,399,692 +0.03(+0.19%)
Apr 25, 2016 16.65 16.74 16.39 16.73 1,210,108 -0.08(-0.48%)
Apr 22, 2016 16.73 16.88 16.55 16.81 1,507,893 +0.03(+0.20%)
Apr 21, 2016 17.04 17.12 16.71 16.78 1,808,572 -0.30(-1.75%)
Apr 20, 2016 16.87 17.26 16.87 17.08 1,462,283 +0.13(+0.76%)
Apr 19, 2016 16.91 17.08 16.75 16.95 2,359,572 +0.15(+0.91%)
Apr 18, 2016 16.34 16.82 16.34 16.79 1,194,189 +0.29(+1.75%)
Apr 15, 2016 16.61 16.61 16.43 16.51 621,875 -0.09(-0.52%)
Apr 14, 2016 16.59 16.69 16.48 16.59 1,111,270 +0.07(+0.43%)
Apr 13, 2016 16.28 16.56 16.27 16.52 1,811,857 +0.49(+3.03%)
Apr 12, 2016 15.69 16.08 15.57 16.03 1,975,605 +0.43(+2.77%)
Apr 11, 2016 15.82 16.05 15.59 15.60 2,555,075 -0.05(-0.34%)
Apr 08, 2016 15.82 15.96 15.51 15.66 2,002,615 +0.10(+0.61%)
Apr 07, 2016 15.72 15.81 15.40 15.56 3,780,809 -0.46(-2.90%)
Apr 06, 2016 15.71 16.05 15.56 16.02 2,510,224 +0.32(+2.02%)
Apr 05, 2016 15.77 16.00 15.65 15.71 2,864,849 -0.37(-2.31%)
Apr 04, 2016 16.23 16.27 16.00 16.08 1,644,350 -0.15(-0.90%)
Apr 01, 2016 15.64 16.26 15.61 16.22 2,645,205 +0.30(+1.86%)
Mar 31, 2016 15.98 16.12 15.88 15.93 1,928,405 -0.09(-0.54%)
Mar 30, 2016 16.09 16.21 15.91 16.02 2,065,114 +0.22(+1.40%)
Mar 29, 2016 15.39 15.82 15.25 15.79 2,969,916 +0.26(+1.64%)
Mar 28, 2016 15.56 15.66 15.42 15.54 1,744,115 +0.06(+0.39%)
Mar 24, 2016 15.21 15.48 15.48 15.48 2,727,041 +0.01(+0.09%)
Mar 23, 2016 15.59 15.66 15.40 15.46 2,162,920 -0.21(-1.37%)
Mar 22, 2016 15.61 15.85 15.55 15.68 2,933,669 -0.09(-0.54%)
Mar 21, 2016 15.65 15.84 15.58 15.76 1,655,746 +0.05(+0.35%)
Mar 18, 2016 15.57 15.77 15.52 15.71 3,219,294 +0.31(+2.02%)
Mar 17, 2016 15.02 15.53 14.93 15.40 3,121,783 +0.39(+2.57%)
Mar 16, 2016 14.70 15.14 14.69 15.01 3,988,703 +0.21(+1.41%)
Mar 15, 2016 14.53 14.81 14.47 14.80 2,021,251 +0.06(+0.40%)
Mar 14, 2016 14.58 14.87 14.54 14.74 1,793,309 +0.05(+0.34%)
Mar 11, 2016 14.51 14.73 14.49 14.69 3,403,772 +0.54(+3.82%)
Mar 10, 2016 14.32 14.49 13.73 14.15 4,397,613 -0.02(-0.12%)
Mar 09, 2016 14.25 14.30 14.04 14.17 2,568,753 +0.10(+0.68%)
Mar 08, 2016 14.07 14.34 13.96 14.08 2,195,641 -0.24(-1.66%)
Mar 07, 2016 13.99 14.38 13.98 14.31 2,161,344 +0.17(+1.19%)
Mar 04, 2016 14.06 14.29 13.89 14.14 3,941,594 +0.15(+1.04%)
Mar 03, 2016 13.84 14.00 13.69 14.00 4,324,353 +0.13(+0.91%)
Mar 02, 2016 13.65 13.89 13.56 13.87 2,241,715 +0.09(+0.64%)
Mar 01, 2016 13.21 13.80 13.13 13.79 4,349,143 +0.81(+6.23%)
Feb 29, 2016 13.25 13.49 12.97 12.98 1,602,972 -0.28(-2.14%)
Feb 26, 2016 13.64 13.67 13.23 13.26 3,269,971 -0.13(-0.98%)
Feb 25, 2016 12.99 13.40 12.83 13.39 2,160,919 +0.51(+3.93%)
Feb 24, 2016 12.40 12.95 12.15 12.88 3,854,322 +0.10(+0.74%)
Feb 23, 2016 13.12 13.17 12.72 12.79 3,955,364 -0.41(-3.14%)
Feb 22, 2016 13.05 13.32 13.02 13.20 1,948,105 +0.53(+4.17%)
Feb 19, 2016 12.56 12.69 12.42 12.67 2,051,463 -0.04(-0.31%)
Feb 18, 2016 12.93 12.94 12.67 12.71 2,486,209 -0.10(-0.77%)
Feb 17, 2016 12.49 12.89 12.47 12.81 2,814,621 +0.59(+4.83%)
Feb 16, 2016 12.11 12.23 11.87 12.22 3,869,062 +0.50(+4.30%)
Feb 12, 2016 11.36 11.72 11.72 11.72 4,347,251 +0.64(+5.82%)
Feb 11, 2016 11.07 11.32 10.71 11.07 8,885,008 -0.55(-4.77%)
Feb 10, 2016 12.01 12.25 11.59 11.63 3,915,573 -0.18(-1.55%)
Feb 09, 2016 11.42 12.06 11.42 11.81 3,493,785 -0.00(-0.04%)
Feb 08, 2016 11.75 11.94 11.31 11.82 5,891,385 -0.39(-3.18%)
Feb 05, 2016 12.63 12.66 12.02 12.20 2,927,806 -0.49(-3.86%)
Feb 04, 2016 12.44 12.85 12.35 12.69 3,246,463 +0.21(+1.66%)
Feb 03, 2016 12.34 12.60 11.65 12.49 8,419,440 +0.40(+3.31%)
Feb 02, 2016 12.37 12.37 11.98 12.09 3,414,494 -0.66(-5.15%)
Feb 01, 2016 12.54 12.92 12.42 12.74 3,029,231 -0.05(-0.37%)
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%)
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.