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

Ultrapro S&P 500 3X ETF (NY: UPRO )

71.44 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2014 8.074 8.209 8.039 8.196 17,013,728 +0.08(+1.00%)
Apr 29, 2014 8.078 8.149 8.028 8.115 16,843,736 +0.11(+1.40%)
Apr 28, 2014 8.024 8.106 7.759 8.003 27,120,276 +0.07(+0.94%)
Apr 25, 2014 8.046 8.061 7.868 7.928 19,032,162 -0.20(-2.50%)
Apr 24, 2014 8.201 8.201 8.013 8.132 15,345,320 +0.05(+0.60%)
Apr 23, 2014 8.124 8.140 8.060 8.084 10,295,545 -0.05(-0.62%)
Apr 22, 2014 8.052 8.203 8.042 8.134 18,488,408 +0.10(+1.25%)
Apr 21, 2014 7.952 8.033 7.923 8.033 10,589,926 +0.09(+1.14%)
Apr 17, 2014 7.882 7.943 7.943 7.943 33,656,668 +0.03(+0.39%)
Apr 16, 2014 7.825 7.915 7.728 7.912 16,483,471 +0.24(+3.15%)
Apr 15, 2014 7.567 7.688 7.340 7.671 31,740,804 +0.16(+2.06%)
Apr 14, 2014 7.517 7.571 7.336 7.516 19,457,954 +0.17(+2.33%)
Apr 11, 2014 7.425 7.553 7.324 7.345 34,112,596 -0.21(-2.72%)
Apr 10, 2014 8.055 8.070 7.524 7.550 37,982,148 -0.51(-6.34%)
Apr 09, 2014 7.868 8.065 7.804 8.061 22,929,214 +0.25(+3.22%)
Apr 08, 2014 7.697 7.845 7.621 7.810 27,537,906 +0.10(+1.33%)
Apr 07, 2014 7.917 7.958 7.666 7.707 45,852,484 -0.27(-3.43%)
Apr 04, 2014 8.403 8.414 7.939 7.981 41,266,252 -0.29(-3.48%)
Apr 03, 2014 8.346 8.349 8.197 8.268 18,140,662 -0.04(-0.49%)
Apr 02, 2014 8.257 8.336 8.209 8.309 18,776,636 +0.08(+1.03%)
Apr 01, 2014 8.141 8.236 8.121 8.224 22,673,414 +0.16(+2.01%)
Mar 31, 2014 8.018 8.099 7.997 8.062 25,598,692 +0.20(+2.49%)
Mar 28, 2014 7.819 7.986 7.807 7.866 22,173,554 +0.11(+1.41%)
Mar 27, 2014 7.781 7.850 7.672 7.757 30,251,414 -0.05(-0.59%)
Mar 26, 2014 8.075 8.109 7.803 7.803 24,904,498 -0.18(-2.24%)
Mar 25, 2014 7.986 8.059 7.846 7.982 29,625,716 +0.12(+1.48%)
Mar 24, 2014 8.050 8.077 7.765 7.865 28,617,094 -0.10(-1.30%)
Mar 21, 2014 8.158 8.219 7.943 7.969 22,525,846 -0.09(-1.11%)
Mar 20, 2014 7.867 8.076 7.830 8.058 26,222,496 +0.13(+1.58%)
Mar 19, 2014 8.063 8.090 7.770 7.933 26,901,486 -0.12(-1.49%)
Mar 18, 2014 7.928 8.084 7.908 8.054 20,809,038 +0.18(+2.22%)
Mar 17, 2014 7.790 7.939 7.784 7.878 24,545,246 +0.20(+2.63%)
Mar 14, 2014 7.692 7.819 7.649 7.676 27,416,514 -0.07(-0.92%)
Mar 13, 2014 8.087 8.104 7.680 7.748 35,576,380 -0.27(-3.33%)
Mar 12, 2014 7.890 8.021 7.836 8.014 25,889,916 +0.01(+0.07%)
Mar 11, 2014 8.169 8.201 7.952 8.008 23,708,214 -0.12(-1.49%)
Mar 10, 2014 8.105 8.138 7.989 8.130 14,710,447 -0.01(-0.08%)
Mar 07, 2014 8.224 8.234 8.038 8.136 36,922,236 -0.00(-0.01%)
Mar 06, 2014 8.141 8.190 8.097 8.137 22,249,592 +0.07(+0.92%)
Mar 05, 2014 8.071 8.118 8.040 8.063 28,445,480 +0.01(+0.07%)
Mar 04, 2014 7.954 8.108 7.951 8.057 44,716,340 +0.33(+4.24%)
Mar 03, 2014 7.691 7.787 7.574 7.729 46,115,564 -0.16(-2.08%)
Feb 28, 2014 7.835 8.005 7.742 7.893 33,044,206 +0.05(+0.64%)
Feb 27, 2014 7.681 7.843 7.659 7.843 22,630,760 +0.13(+1.65%)
Feb 26, 2014 7.748 7.809 7.653 7.715 24,236,342 +0.00(+0.01%)
Feb 25, 2014 7.740 7.809 7.641 7.714 30,516,798 -0.00(-0.06%)
Feb 24, 2014 7.654 7.878 7.606 7.719 24,858,684 +0.11(+1.49%)
Feb 21, 2014 7.674 7.724 7.588 7.606 21,260,930 -0.01(-0.14%)
Feb 20, 2014 7.525 7.677 7.445 7.617 30,406,834 +0.12(+1.66%)
Feb 19, 2014 7.590 7.735 7.474 7.492 42,429,712 -0.16(-2.06%)
Feb 18, 2014 7.639 7.679 7.574 7.650 22,284,410 +0.03(+0.45%)
Feb 14, 2014 7.478 7.616 7.616 7.616 60,830,136 +0.11(+1.52%)
Feb 13, 2014 7.234 7.520 7.232 7.502 31,589,670 +0.11(+1.52%)
Feb 12, 2014 7.405 7.474 7.338 7.390 25,959,552 +0.02(+0.27%)
Feb 11, 2014 7.162 7.426 7.143 7.370 31,773,704 +0.23(+3.22%)
Feb 10, 2014 7.101 7.145 7.045 7.139 22,491,054 +0.03(+0.45%)
Feb 07, 2014 6.944 7.121 6.875 7.107 34,138,448 +0.27(+3.95%)
Feb 06, 2014 6.633 6.844 6.633 6.837 26,656,062 +0.25(+3.86%)
Feb 05, 2014 6.539 6.628 6.418 6.583 28,880,916 -0.02(-0.34%)
Feb 04, 2014 6.564 6.659 6.494 6.606 44,045,236 +0.13(+2.02%)
Feb 03, 2014 6.917 6.965 6.435 6.475 54,844,184 -0.47(-6.77%)
Jan 31, 2014 6.808 7.075 6.798 6.945 32,099,176 -0.13(-1.86%)
Jan 30, 2014 7.025 7.137 6.959 7.076 20,710,490 +0.23(+3.39%)
Jan 29, 2014 6.881 6.993 6.798 6.845 38,306,704 -0.21(-2.99%)
Jan 28, 2014 6.959 7.084 6.946 7.055 24,449,980 +0.12(+1.76%)
Jan 27, 2014 7.063 7.111 6.828 6.933 42,719,920 -0.10(-1.42%)
Jan 24, 2014 7.374 7.382 7.034 7.034 45,160,628 -0.49(-6.56%)
Jan 23, 2014 7.596 7.598 7.402 7.527 30,035,832 -0.18(-2.40%)
Jan 22, 2014 7.739 7.741 7.660 7.712 12,560,554 +0.02(+0.22%)
Jan 21, 2014 7.760 7.769 7.555 7.695 22,783,256 +0.07(+0.88%)
Jan 17, 2014 7.692 7.628 7.628 7.628 37,012,180 -0.10(-1.30%)
Jan 16, 2014 7.714 7.737 7.656 7.728 13,955,543 -0.03(-0.42%)
Jan 15, 2014 7.634 7.794 7.680 7.760 24,852,938 +0.13(+1.66%)
Jan 14, 2014 7.471 7.648 7.428 7.634 33,089,052 +0.23(+3.12%)
Jan 13, 2014 7.645 7.708 7.352 7.403 36,242,380 -0.30(-3.89%)
Jan 10, 2014 7.684 7.713 7.564 7.702 24,020,066 +0.07(+0.86%)
Jan 09, 2014 7.699 7.704 7.539 7.637 21,494,924 +0.01(+0.07%)
Jan 08, 2014 7.620 7.667 7.551 7.631 29,094,914 +0.01(+0.11%)
Jan 07, 2014 7.575 7.661 7.560 7.623 29,208,816 +0.13(+1.74%)
Jan 06, 2014 7.625 7.634 7.454 7.493 25,865,896 -0.05(-0.66%)
Jan 03, 2014 7.593 7.640 7.521 7.543 34,987,940 -0.01(-0.17%)
Jan 02, 2014 7.689 7.702 7.504 7.556 39,992,964 -0.22(-2.86%)
Dec 31, 2013 7.709 7.778 7.778 7.778 56,199,280 +0.11(+1.39%)
Dec 30, 2013 7.683 7.696 7.644 7.672 13,994,646 -0.01(-0.09%)
Dec 27, 2013 7.717 7.722 7.655 7.679 20,292,090 -0.00(-0.06%)
Dec 26, 2013 7.623 7.693 7.616 7.684 18,945,810 +0.11(+1.50%)
Dec 24, 2013 7.517 7.576 7.517 7.570 14,848,828 +0.06(+0.75%)
Dec 23, 2013 7.506 7.531 7.462 7.513 22,886,088 +0.11(+1.52%)
Dec 20, 2013 7.297 7.451 7.293 7.401 34,535,256 +0.12(+1.66%)
Dec 19, 2013 7.238 7.299 7.181 7.280 35,996,436 -0.02(-0.23%)
Dec 18, 2013 6.974 7.303 6.789 7.297 55,779,716 +0.36(+5.19%)
Dec 17, 2013 7.030 7.033 6.898 6.937 24,828,150 -0.07(-0.99%)
Dec 16, 2013 6.986 7.079 6.976 7.006 30,052,264 +0.13(+1.90%)
Dec 13, 2013 6.927 6.948 6.843 6.875 28,565,524 -0.02(-0.25%)
Dec 12, 2013 6.943 6.971 6.843 6.892 54,964,364 -0.06(-0.86%)
Dec 11, 2013 7.209 7.210 6.931 6.952 36,960,348 -0.25(-3.49%)
Dec 10, 2013 7.227 7.272 7.187 7.203 28,735,516 -0.07(-0.97%)
Dec 09, 2013 7.285 7.308 7.249 7.273 25,986,606 +0.05(+0.75%)
Dec 06, 2013 7.190 7.243 7.131 7.219 30,065,872 +0.22(+3.19%)
Dec 05, 2013 7.044 7.083 6.972 6.996 18,446,074 -0.08(-1.13%)
Dec 04, 2013 7.006 7.168 6.919 7.076 40,584,884 -0.02(-0.33%)
Dec 03, 2013 7.112 7.181 7.018 7.100 31,877,526 -0.08(-1.14%)
Dec 02, 2013 7.252 7.289 7.147 7.181 21,212,640 -0.05(-0.71%)
Nov 29, 2013 7.275 7.326 7.213 7.233 11,108,644 -0.02(-0.22%)
Nov 27, 2013 7.223 7.267 7.197 7.249 15,776,597 +0.05(+0.72%)
Nov 26, 2013 7.206 7.264 7.168 7.198 16,280,072 -0.01(-0.16%)
Nov 25, 2013 7.253 7.258 7.164 7.209 17,949,248 -0.00(-0.04%)
Nov 22, 2013 7.120 7.218 7.093 7.212 20,340,218 +0.10(+1.42%)
Nov 21, 2013 7.005 7.126 6.989 7.111 23,448,538 +0.16(+2.29%)
Nov 20, 2013 7.056 7.110 6.886 6.952 32,596,398 -0.06(-0.89%)
Nov 19, 2013 7.045 7.109 6.975 7.014 22,847,196 -0.05(-0.75%)
Nov 18, 2013 7.168 7.184 7.010 7.068 28,858,530 -0.07(-0.92%)
Nov 15, 2013 7.075 7.134 7.051 7.133 21,029,498 +0.09(+1.31%)
Nov 14, 2013 6.953 7.059 6.922 7.041 29,129,386 +0.26(+3.85%)
Nov 12, 2013 6.774 6.820 6.707 6.780 17,243,872 -0.03(-0.42%)
Nov 11, 2013 6.796 6.839 6.770 6.808 12,479,650 +0.00(+0.01%)
Nov 08, 2013 6.543 6.809 6.541 6.807 28,667,390 +0.26(+4.00%)
Nov 07, 2013 6.849 6.862 6.529 6.546 38,904,716 -0.26(-3.78%)
Nov 06, 2013 6.795 6.845 6.736 6.803 19,112,498 +0.10(+1.42%)
Nov 05, 2013 6.689 6.761 6.627 6.707 23,577,670 -0.06(-0.95%)
Nov 04, 2013 6.761 6.779 6.693 6.772 17,295,220 +0.07(+1.11%)
Nov 01, 2013 6.681 6.744 6.589 6.698 27,617,882 +0.05(+0.81%)
Oct 31, 2013 6.697 6.778 6.623 6.644 27,232,184 -0.07(-1.05%)
Oct 30, 2013 6.841 6.852 6.639 6.714 25,985,108 -0.11(-1.61%)
Oct 29, 2013 6.749 6.824 6.724 6.824 21,193,856 +0.12(+1.81%)
Oct 28, 2013 6.670 6.733 6.647 6.702 25,620,980 +0.03(+0.42%)
Oct 25, 2013 6.628 6.676 6.588 6.674 22,181,590 +0.09(+1.30%)
Oct 24, 2013 6.559 6.609 6.516 6.589 19,711,586 +0.06(+0.92%)
Oct 23, 2013 6.550 6.557 6.453 6.529 30,568,258 -0.09(-1.32%)
Oct 22, 2013 6.562 6.675 6.534 6.616 33,732,220 +0.11(+1.64%)
Oct 21, 2013 6.510 6.543 6.461 6.509 23,356,342 +0.02(+0.25%)
Oct 18, 2013 6.448 6.516 6.406 6.493 30,330,870 +0.11(+1.77%)
Oct 17, 2013 6.174 6.384 6.171 6.380 34,682,128 +0.13(+2.04%)
Oct 16, 2013 6.106 6.258 6.098 6.253 37,611,320 +0.25(+4.21%)
Oct 15, 2013 6.084 6.154 5.976 6.000 37,805,776 -0.14(-2.31%)
Oct 14, 2013 5.951 6.148 5.934 6.142 35,058,320 +0.08(+1.31%)
Oct 11, 2013 5.919 6.069 5.905 6.063 23,241,760 +0.12(+2.03%)
Oct 10, 2013 5.755 5.954 5.751 5.943 37,429,812 +0.36(+6.50%)
Oct 09, 2013 5.608 5.648 5.478 5.580 47,709,620 +0.00(+0.07%)
Oct 08, 2013 5.776 5.796 5.565 5.576 42,087,164 -0.21(-3.59%)
Oct 07, 2013 5.774 5.884 5.758 5.783 21,706,074 -0.15(-2.49%)
Oct 04, 2013 5.814 5.949 5.791 5.931 20,574,610 +0.12(+2.14%)
Oct 03, 2013 5.922 5.939 5.719 5.807 27,877,842 -0.16(-2.63%)
Oct 02, 2013 5.877 5.968 5.822 5.964 14,718,817 -0.02(-0.40%)
Oct 01, 2013 5.859 5.998 5.846 5.988 23,195,464 +0.04(+0.72%)
Sep 27, 2013 5.932 5.964 5.895 5.945 23,411,962 -0.08(-1.34%)
Sep 26, 2013 5.985 6.074 5.957 6.026 18,248,892 +0.07(+1.13%)
Sep 25, 2013 6.018 6.049 5.942 5.959 33,783,360 -0.06(-0.97%)
Sep 24, 2013 6.052 6.119 5.978 6.017 32,716,974 -0.04(-0.65%)
Sep 23, 2013 6.113 6.131 5.996 6.056 27,741,764 -0.08(-1.32%)
Sep 20, 2013 6.314 6.316 6.125 6.137 22,496,612 -0.15(-2.31%)
Sep 19, 2013 6.356 6.361 6.252 6.283 19,270,094 -0.02(-0.35%)
Sep 18, 2013 6.084 6.352 6.039 6.305 29,495,768 +0.22(+3.53%)
Sep 17, 2013 6.028 6.094 6.027 6.090 14,577,774 +0.07(+1.19%)
Sep 16, 2013 6.102 6.103 5.984 6.018 24,624,466 +0.11(+1.83%)
Sep 13, 2013 5.890 5.924 5.850 5.909 20,059,804 +0.03(+0.52%)
Sep 12, 2013 5.914 5.934 5.846 5.879 27,601,512 -0.04(-0.67%)
Sep 11, 2013 5.838 5.918 5.808 5.918 20,877,348 +0.05(+0.94%)
Sep 10, 2013 5.840 5.865 5.800 5.863 26,674,686 +0.12(+2.17%)
Sep 09, 2013 5.618 5.745 5.618 5.739 21,120,394 +0.17(+3.00%)
Sep 06, 2013 5.623 5.669 5.418 5.572 26,558,060 +0.01(+0.26%)
Sep 05, 2013 5.555 5.611 5.545 5.557 19,034,194 +0.01(+0.16%)
Sep 04, 2013 5.421 5.574 5.388 5.548 25,433,504 +0.14(+2.52%)
Sep 03, 2013 5.494 5.529 5.346 5.412 28,769,046 +0.08(+1.51%)
Aug 30, 2013 5.426 5.426 5.294 5.331 40,347,140 -0.07(-1.21%)
Aug 29, 2013 5.330 5.477 5.320 5.397 27,433,452 +0.03(+0.59%)
Aug 28, 2013 5.304 5.424 5.284 5.365 35,308,968 +0.06(+1.06%)
Aug 27, 2013 5.414 5.479 5.299 5.309 50,541,672 -0.28(-5.06%)
Aug 26, 2013 5.664 5.715 5.573 5.591 31,432,408 -0.05(-0.94%)
Aug 23, 2013 5.640 5.665 5.561 5.644 23,140,896 +0.06(+1.07%)
Aug 22, 2013 5.476 5.613 5.476 5.585 25,211,694 +0.14(+2.58%)
Aug 21, 2013 5.498 5.589 5.405 5.444 43,659,488 -0.10(-1.85%)
Aug 20, 2013 5.493 5.604 5.474 5.547 48,100,504 +0.08(+1.40%)
Aug 19, 2013 5.556 5.610 5.464 5.470 44,632,624 -0.10(-1.88%)
Aug 16, 2013 5.596 5.653 5.545 5.575 26,812,534 -0.05(-0.83%)
Aug 15, 2013 5.733 5.733 5.598 5.622 36,360,988 -0.26(-4.36%)
Aug 14, 2013 5.955 5.984 5.871 5.878 20,417,916 -0.10(-1.61%)
Aug 13, 2013 5.947 5.995 5.841 5.974 23,371,448 +0.06(+1.07%)
Aug 12, 2013 5.849 5.934 5.838 5.911 17,667,050 -0.03(-0.45%)
Aug 09, 2013 5.962 6.018 5.873 5.938 22,587,372 -0.05(-0.86%)
Aug 08, 2013 6.010 6.027 5.896 5.989 21,719,310 +0.06(+1.09%)
Aug 07, 2013 5.926 5.948 5.857 5.925 33,425,272 -0.06(-1.08%)
Aug 06, 2013 6.049 6.068 5.944 5.989 35,995,460 -0.10(-1.63%)
Aug 05, 2013 6.076 6.115 6.051 6.089 22,301,152 -0.02(-0.38%)
Aug 02, 2013 6.043 6.114 6.018 6.112 24,085,604 +0.03(+0.51%)
Aug 01, 2013 6.014 6.098 6.002 6.081 26,716,994 +0.21(+3.55%)
Jul 31, 2013 5.906 5.997 5.856 5.872 55,602,940 +0.00(+0.01%)
Jul 30, 2013 5.924 5.939 5.827 5.871 40,963,600 +0.01(+0.12%)
Jul 29, 2013 5.880 5.918 5.818 5.864 28,358,324 -0.06(-1.00%)
Jul 26, 2013 5.831 5.928 5.756 5.923 35,522,780 +0.02(+0.33%)
Jul 25, 2013 5.829 5.920 5.802 5.904 38,680,292 +0.04(+0.62%)
Jul 24, 2013 5.998 6.004 5.828 5.867 44,465,220 -0.07(-1.10%)
Jul 23, 2013 6.000 6.004 5.920 5.933 23,164,856 -0.04(-0.60%)
Jul 22, 2013 5.952 5.993 5.917 5.968 27,583,906 +0.03(+0.52%)
Jul 19, 2013 5.861 5.938 5.843 5.938 25,809,210 +0.04(+0.66%)
Jul 18, 2013 5.841 5.942 5.832 5.899 46,143,968 +0.10(+1.70%)
Jul 17, 2013 5.831 5.858 5.787 5.800 34,525,684 +0.04(+0.62%)
Jul 16, 2013 5.839 5.847 5.717 5.765 49,171,720 -0.07(-1.22%)
Jul 15, 2013 5.810 5.853 5.780 5.836 25,574,226 +0.08(+1.30%)
Jul 12, 2013 5.751 5.797 5.724 5.761 30,527,644 +0.00(+0.03%)
Jul 11, 2013 5.720 5.770 5.664 5.759 49,194,068 +0.23(+4.22%)
Jul 10, 2013 5.506 5.585 5.473 5.526 54,771,008 +0.01(+0.21%)
Jul 09, 2013 5.506 5.544 5.439 5.514 46,002,036 +0.11(+2.02%)
Jul 08, 2013 5.401 5.449 5.370 5.405 41,520,764 +0.09(+1.69%)
Jul 05, 2013 5.266 5.321 5.150 5.316 46,106,772 +0.16(+3.12%)
Jul 03, 2013 5.072 5.195 5.046 5.155 22,234,202 +0.02(+0.31%)
Jul 02, 2013 5.134 5.247 5.074 5.139 55,322,476 -0.02(-0.39%)
Jul 01, 2013 5.151 5.263 5.130 5.159 44,564,228 +0.11(+2.27%)
Jun 28, 2013 5.090 5.165 5.016 5.044 71,075,944 +0.00(+0.06%)
Jun 26, 2013 5.024 5.078 4.962 5.041 61,113,088 +0.14(+2.79%)
Jun 25, 2013 4.893 4.956 4.800 4.905 58,154,948 +0.14(+3.00%)
Jun 24, 2013 4.799 4.893 4.642 4.762 76,981,184 -0.19(-3.75%)
Jun 21, 2013 5.002 5.019 4.803 4.948 121,394,816 +0.04(+0.82%)
Jun 20, 2013 5.149 5.170 4.868 4.907 99,104,024 -0.40(-7.53%)
Jun 19, 2013 5.515 5.542 5.296 5.307 55,181,444 -0.22(-4.03%)
Jun 18, 2013 5.413 5.554 5.412 5.530 34,418,196 +0.12(+2.29%)
Jun 17, 2013 5.388 5.478 5.317 5.406 41,707,980 +0.12(+2.31%)
Jun 14, 2013 5.363 5.426 5.254 5.284 41,185,920 -0.10(-1.87%)
Jun 13, 2013 5.138 5.409 5.104 5.385 47,886,348 +0.24(+4.63%)
Jun 12, 2013 5.392 5.404 5.133 5.147 46,172,260 -0.14(-2.61%)
Jun 11, 2013 5.292 5.425 5.244 5.285 37,612,460 -0.16(-2.98%)
Jun 10, 2013 5.503 5.509 5.405 5.447 26,919,316 +0.00(+0.01%)
Jun 07, 2013 5.357 5.462 5.286 5.447 646,140,672 +0.20(+3.85%)
Jun 06, 2013 5.105 5.248 5.013 5.245 51,346,068 +0.14(+2.84%)
Jun 05, 2013 5.290 5.321 5.097 5.100 47,098,608 -0.24(-4.47%)
Jun 04, 2013 5.421 5.487 5.253 5.339 40,671,076 -0.07(-1.32%)
Jun 03, 2013 5.364 5.423 5.248 5.410 56,418,292 +0.09(+1.61%)
May 31, 2013 5.520 5.614 5.305 5.325 34,229,184 -0.24(-4.38%)
May 30, 2013 5.520 5.643 5.507 5.569 24,009,924 +0.03(+0.46%)
May 29, 2013 5.528 5.564 5.417 5.543 48,084,556 -0.07(-1.31%)
May 28, 2013 5.694 5.764 5.567 5.617 34,046,228 +0.10(+1.86%)
May 24, 2013 5.435 5.520 5.385 5.514 28,090,700 -0.02(-0.36%)
May 23, 2013 5.403 5.577 5.379 5.534 51,688,008 -0.04(-0.80%)
May 22, 2013 5.725 5.901 5.503 5.578 85,305,248 -0.13(-2.31%)
May 21, 2013 5.701 5.773 5.640 5.710 38,348,344 +0.02(+0.40%)
May 20, 2013 5.669 5.751 5.651 5.688 30,546,342 -0.00(-0.03%)
May 17, 2013 5.585 5.695 5.565 5.689 32,181,876 +0.17(+2.99%)
May 16, 2013 5.572 5.629 5.501 5.524 28,564,854 -0.08(-1.42%)
May 15, 2013 5.490 5.637 5.484 5.604 31,511,194 +0.25(+4.74%)
May 13, 2013 5.317 5.376 5.280 5.350 26,394,196 +0.01(+0.17%)
May 10, 2013 5.296 5.345 5.250 5.341 23,801,586 +0.05(+0.95%)
May 09, 2013 5.321 5.365 5.246 5.291 34,735,632 -0.04(-0.79%)
May 08, 2013 5.244 5.336 5.234 5.333 25,282,742 +0.07(+1.40%)
May 07, 2013 5.213 5.265 5.171 5.260 29,828,534 +0.08(+1.46%)
May 06, 2013 5.153 5.203 5.148 5.184 26,299,920 +0.04(+0.82%)
May 03, 2013 5.122 5.190 5.111 5.142 32,016,006 +0.15(+3.02%)
May 02, 2013 4.890 5.002 4.879 4.991 28,509,606 +0.14(+2.85%)
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.