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

Ultrapro Short S&P500 -3X ETF (NY: SPXU )

31.62 +0.29 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2020 71.39 73.60 71.02 72.33 10,595,903 +2.07(+2.95%)
Apr 29, 2020 71.63 72.57 68.99 70.26 11,562,394 -5.93(-7.78%)
Apr 28, 2020 72.15 76.57 71.82 76.19 9,885,139 +1.03(+1.38%)
Apr 27, 2020 76.94 77.32 74.26 75.16 7,551,799 -3.53(-4.48%)
Apr 24, 2020 80.75 82.63 78.07 78.68 9,076,955 -3.39(-4.13%)
Apr 23, 2020 80.89 82.45 77.88 82.07 10,934,726 -0.05(-0.06%)
Apr 22, 2020 82.92 84.23 80.33 82.12 9,412,474 -5.97(-6.78%)
Apr 21, 2020 84.98 88.84 83.71 88.09 11,669,069 +7.52(+9.34%)
Apr 20, 2020 79.95 80.89 76.90 80.56 9,189,308 +4.04(+5.29%)
Apr 17, 2020 77.74 80.42 76.05 76.52 8,959,777 -6.82(-8.18%)
Apr 16, 2020 83.39 86.44 82.54 83.34 9,385,349 -1.32(-1.56%)
Apr 15, 2020 84.80 86.54 82.87 84.66 9,134,462 +5.17(+6.51%)
Apr 14, 2020 82.21 83.24 78.73 79.48 9,945,330 -7.95(-9.09%)
Apr 13, 2020 85.97 91.24 85.74 87.43 9,504,389 +2.59(+3.05%)
Apr 09, 2020 85.64 87.62 82.07 84.84 12,777,270 -4.19(-4.70%)
Apr 08, 2020 95.85 98.58 87.67 89.03 10,276,966 -10.06(-10.16%)
Apr 07, 2020 88.89 99.33 88.18 99.09 12,635,353 -0.52(-0.52%)
Apr 06, 2020 110.24 111.98 96.65 99.61 9,454,071 -25.21(-20.20%)
Apr 03, 2020 121.25 129.10 117.67 124.82 8,739,921 +5.03(+4.20%)
Apr 02, 2020 130.28 131.07 118.42 119.79 10,834,935 -8.65(-6.74%)
Apr 01, 2020 126.28 131.50 121.58 128.44 9,559,118 +15.00(+13.23%)
Mar 31, 2020 109.77 115.23 106.43 113.44 7,157,334 +4.75(+4.37%)
Mar 30, 2020 117.30 120.02 107.70 108.69 6,875,237 -11.38(-9.48%)
Mar 27, 2020 120.49 123.36 111.13 120.07 8,228,767 +9.03(+8.13%)
Mar 26, 2020 130.28 130.84 108.41 111.04 10,271,482 -23.75(-17.62%)
Mar 25, 2020 137.61 146.50 118.33 134.79 8,932,773 -6.06(-4.30%)
Mar 24, 2020 169.92 169.92 140.19 140.85 7,927,083 -54.20(-27.79%)
Mar 23, 2020 182.04 205.15 179.22 195.05 6,127,433 +15.03(+8.35%)
Mar 20, 2020 153.06 180.63 149.44 180.02 6,167,482 +11.93(+7.10%)
Mar 19, 2020 162.17 176.03 146.20 168.09 5,441,244 +9.96(+6.30%)
Mar 18, 2020 166.16 180.11 151.04 158.13 5,572,973 +16.25(+11.45%)
Mar 17, 2020 157.10 173.68 133.52 141.88 5,656,435 -25.78(-15.38%)
Mar 16, 2020 168.37 173.77 144.65 167.67 5,835,053 +41.28(+32.66%)
Mar 13, 2020 142.26 170.63 125.92 126.39 6,751,504 -47.34(-27.25%)
Mar 12, 2020 164.38 173.96 145.97 173.73 7,032,662 +39.17(+29.11%)
Mar 11, 2020 126.85 138.88 125.35 134.56 4,452,943 +17.05(+14.51%)
Mar 10, 2020 123.24 139.91 117.41 117.51 5,147,990 -21.04(-15.19%)
Mar 09, 2020 136.20 139.49 127.32 138.55 5,154,735 +26.58(+23.74%)
Mar 06, 2020 116.85 119.88 110.84 111.97 6,746,735 +5.17(+4.84%)
Mar 05, 2020 104.69 109.15 101.26 106.80 4,672,267 +9.82(+10.12%)
Mar 04, 2020 104.64 107.64 96.98 96.98 5,619,822 -14.18(-12.76%)
Mar 03, 2020 101.87 113.84 97.59 111.17 5,622,883 +8.92(+8.73%)
Mar 02, 2020 115.39 119.95 102.24 102.24 6,557,123 -15.83(-13.41%)
Feb 28, 2020 126.67 130.42 117.46 118.07 8,203,373 +1.88(+1.62%)
Feb 27, 2020 108.44 116.29 104.31 116.19 7,253,248 +13.95(+13.64%)
Feb 26, 2020 99.76 103.14 95.95 102.24 5,202,655 +1.08(+1.07%)
Feb 25, 2020 91.44 102.10 90.93 101.16 5,883,265 +8.41(+9.06%)
Feb 24, 2020 92.10 93.65 90.22 92.76 4,908,899 +8.41(+9.97%)
Feb 21, 2020 82.94 85.01 82.69 84.35 2,231,331 +2.07(+2.51%)
Feb 20, 2020 81.25 84.16 80.59 82.28 2,506,336 +1.55(+1.92%)
Feb 19, 2020 81.20 81.44 80.26 80.73 995,045 -1.22(-1.49%)
Feb 18, 2020 82.14 83.08 81.63 81.96 1,536,921 +0.61(+0.75%)
Feb 14, 2020 81.39 82.35 81.20 81.34 1,553,091 -0.33(-0.40%)
Feb 13, 2020 82.57 82.75 80.92 81.67 1,429,614 +0.28(+0.35%)
Feb 12, 2020 81.77 82.12 81.20 81.39 1,364,619 -1.55(-1.87%)
Feb 11, 2020 82.28 83.36 81.63 82.94 1,253,283 -0.42(-0.51%)
Feb 10, 2020 86.09 86.09 83.36 83.36 1,213,872 -1.88(-2.20%)
Feb 07, 2020 84.87 85.71 84.26 85.24 1,657,976 +1.27(+1.51%)
Feb 06, 2020 83.97 84.87 83.79 83.97 1,385,632 -0.75(-0.89%)
Feb 05, 2020 85.20 86.51 84.59 84.73 2,532,691 -3.05(-3.48%)
Feb 04, 2020 88.67 88.95 86.98 87.78 3,036,616 -4.23(-4.59%)
Feb 03, 2020 92.71 92.76 90.22 92.01 2,942,249 -1.97(-2.10%)
Jan 31, 2020 89.80 94.87 89.66 93.98 3,944,518 +4.84(+5.43%)
Jan 30, 2020 92.01 92.62 88.95 89.14 3,923,380 -0.89(-0.99%)
Jan 29, 2020 88.58 90.22 88.39 90.03 1,493,114 +0.23(+0.26%)
Jan 28, 2020 91.35 91.82 89.00 89.80 2,637,007 -2.82(-3.04%)
Jan 27, 2020 92.99 93.32 91.35 92.62 3,415,012 +4.18(+4.73%)
Jan 24, 2020 85.57 89.49 85.49 88.44 2,396,643 +2.44(+2.84%)
Jan 23, 2020 86.98 87.87 85.95 85.99 1,501,701 -0.28(-0.33%)
Jan 22, 2020 85.62 86.46 85.05 86.28 927,287 -0.14(-0.16%)
Jan 21, 2020 86.70 86.75 85.71 86.42 1,223,468 +0.66(+0.77%)
Jan 17, 2020 86.04 86.56 85.67 85.76 914,625 -1.08(-1.24%)
Jan 16, 2020 87.68 87.83 86.65 86.84 1,331,932 -2.07(-2.32%)
Jan 15, 2020 89.56 89.61 88.11 88.91 1,614,218 -0.56(-0.63%)
Jan 14, 2020 89.33 89.89 88.48 89.47 1,806,931 +0.47(+0.53%)
Jan 13, 2020 90.27 90.69 89.00 89.00 1,357,743 -1.88(-2.07%)
Jan 10, 2020 89.56 91.25 89.42 90.88 1,796,439 +0.75(+0.83%)
Jan 09, 2020 90.46 90.97 89.99 90.13 2,121,678 -1.78(-1.94%)
Jan 08, 2020 93.23 93.41 90.74 91.91 2,488,634 -1.50(-1.61%)
Jan 07, 2020 93.09 93.79 92.62 93.41 1,143,498 +0.89(+0.96%)
Jan 06, 2020 95.39 95.39 92.52 92.52 1,547,074 -1.03(-1.10%)
Jan 03, 2020 94.73 94.73 92.61 93.56 2,097,851 +2.02(+2.21%)
Jan 02, 2020 92.57 93.60 91.54 91.54 1,607,800 -2.49(-2.65%)
Dec 31, 2019 95.34 95.62 93.88 94.03 1,921,105 -0.80(-0.84%)
Dec 30, 2019 93.18 95.20 93.04 94.82 1,865,585 +1.64(+1.76%)
Dec 27, 2019 92.38 93.70 92.38 93.18 1,297,756 +0.05(+0.05%)
Dec 26, 2019 94.26 94.26 93.13 93.13 1,009,124 -1.41(-1.49%)
Dec 24, 2019 94.40 94.89 94.35 94.54 487,270 +0.03(+0.03%)
Dec 23, 2019 94.33 94.70 94.19 94.52 822,170 -0.19(-0.20%)
Dec 20, 2019 95.22 95.29 94.38 94.70 1,295,467 -1.50(-1.56%)
Dec 19, 2019 97.28 97.28 96.15 96.20 1,411,874 -1.17(-1.20%)
Dec 18, 2019 96.99 97.46 96.76 97.37 758,781 -0.09(-0.10%)
Dec 17, 2019 96.99 97.46 96.81 97.46 1,423,983 +0.05(+0.05%)
Dec 16, 2019 97.74 97.74 96.81 97.42 1,492,477 -2.06(-2.07%)
Dec 13, 2019 99.89 100.72 98.21 99.47 2,203,610 -0.14(-0.14%)
Dec 12, 2019 102.28 102.56 98.82 99.61 2,797,757 -2.62(-2.56%)
Dec 11, 2019 102.61 103.07 102.00 102.23 729,631 -0.84(-0.82%)
Dec 10, 2019 102.89 103.82 102.14 103.07 1,154,593 +0.33(+0.32%)
Dec 09, 2019 102.23 102.79 101.48 102.75 563,096 +0.89(+0.87%)
Dec 06, 2019 102.56 102.56 101.34 101.86 1,790,625 -2.71(-2.59%)
Dec 05, 2019 104.38 106.07 104.38 104.57 1,174,478 -0.51(-0.49%)
Dec 04, 2019 105.93 106.35 104.48 105.08 1,242,275 -2.06(-1.92%)
Dec 03, 2019 108.08 109.62 107.05 107.14 2,143,621 +2.20(+2.09%)
Dec 02, 2019 102.19 105.46 102.05 104.94 1,886,003 +2.48(+2.42%)
Nov 29, 2019 101.86 102.65 101.53 102.47 788,870 +1.22(+1.20%)
Nov 27, 2019 102.00 102.33 101.20 101.25 956,638 -1.26(-1.23%)
Nov 26, 2019 103.12 103.54 102.33 102.51 1,007,576 -0.66(-0.63%)
Nov 25, 2019 104.57 104.62 103.17 103.17 1,033,143 -2.52(-2.39%)
Nov 22, 2019 105.46 106.81 105.39 105.69 898,199 -0.70(-0.66%)
Nov 21, 2019 105.74 107.28 105.60 106.39 1,366,297 +0.61(+0.57%)
Nov 20, 2019 105.22 107.52 104.71 105.79 1,724,978 +1.22(+1.16%)
Nov 19, 2019 103.92 105.32 103.87 104.57 824,255 +0.14(+0.14%)
Nov 18, 2019 104.94 105.51 104.24 104.43 805,777 -0.19(-0.18%)
Nov 15, 2019 105.65 106.30 104.62 104.62 1,011,078 -2.39(-2.23%)
Nov 14, 2019 107.84 108.50 106.91 107.00 819,225 -0.37(-0.35%)
Nov 13, 2019 108.69 108.97 106.96 107.38 1,173,023 -0.23(-0.22%)
Nov 12, 2019 107.80 108.41 106.49 107.61 829,821 -0.56(-0.52%)
Nov 11, 2019 109.11 109.29 107.98 108.17 517,356 +0.61(+0.57%)
Nov 08, 2019 108.73 109.58 107.56 107.56 811,386 -0.75(-0.69%)
Nov 07, 2019 107.98 108.92 106.96 108.31 1,374,030 -1.08(-0.98%)
Nov 06, 2019 109.53 110.60 109.15 109.39 882,809 -0.19(-0.17%)
Nov 05, 2019 108.87 109.86 108.55 109.58 737,550 +0.37(+0.34%)
Nov 04, 2019 108.59 109.58 108.41 109.20 754,907 -1.31(-1.18%)
Nov 01, 2019 111.77 112.00 110.42 110.51 1,180,707 -3.04(-2.68%)
Oct 31, 2019 112.75 115.31 112.71 113.55 1,000,182 +0.98(+0.87%)
Oct 30, 2019 113.46 115.00 112.19 112.57 1,386,423 -1.12(-0.99%)
Oct 29, 2019 113.88 114.02 112.47 113.69 851,394 +0.33(+0.29%)
Oct 28, 2019 114.02 114.02 112.85 113.36 762,328 -2.10(-1.82%)
Oct 25, 2019 117.57 117.62 114.77 115.47 1,155,839 -1.36(-1.16%)
Oct 24, 2019 116.26 117.90 116.03 116.82 881,211 -0.51(-0.44%)
Oct 23, 2019 118.79 119.02 117.29 117.34 732,467 -0.98(-0.83%)
Oct 22, 2019 116.54 118.46 116.22 118.32 736,013 +1.22(+1.04%)
Oct 21, 2019 117.95 118.51 116.96 117.10 556,267 -2.43(-2.03%)
Oct 18, 2019 118.74 120.75 117.92 119.54 732,377 +1.40(+1.19%)
Oct 17, 2019 117.53 118.93 116.87 118.13 709,430 -0.94(-0.79%)
Oct 16, 2019 119.07 119.61 118.13 119.07 810,363 +0.61(+0.51%)
Oct 15, 2019 120.70 120.75 117.43 118.46 1,144,162 -3.41(-2.80%)
Oct 14, 2019 122.11 122.48 121.17 121.88 601,525 +0.28(+0.23%)
Oct 11, 2019 121.73 121.83 118.51 121.59 2,134,694 -3.98(-3.17%)
Oct 10, 2019 128.33 128.47 124.21 125.57 1,102,055 -2.48(-1.94%)
Oct 09, 2019 128.75 129.69 126.64 128.05 1,091,649 -3.60(-2.74%)
Oct 08, 2019 128.61 131.79 127.49 131.65 1,879,811 +5.71(+4.53%)
Oct 07, 2019 125.38 126.27 123.14 125.94 1,262,119 +1.64(+1.32%)
Oct 04, 2019 128.47 128.56 123.93 124.31 1,651,638 -5.14(-3.97%)
Oct 03, 2019 133.10 137.21 129.45 129.45 2,289,305 -3.27(-2.47%)
Oct 02, 2019 128.28 134.50 128.24 132.72 2,150,207 +6.73(+5.34%)
Oct 01, 2019 120.42 126.22 119.58 125.99 1,527,711 +4.49(+3.70%)
Sep 30, 2019 122.62 122.72 120.61 121.50 764,865 -1.87(-1.52%)
Sep 27, 2019 120.28 125.38 120.19 123.37 1,519,515 +2.01(+1.66%)
Sep 26, 2019 120.56 123.18 120.28 121.36 904,488 +0.80(+0.66%)
Sep 25, 2019 122.62 124.59 119.86 120.56 1,351,608 -2.24(-1.82%)
Sep 24, 2019 118.42 123.87 117.82 122.80 2,179,418 +2.98(+2.49%)
Sep 23, 2019 120.61 120.94 118.84 119.82 550,165 +0.00(+0.00%)
Sep 20, 2019 117.21 120.67 116.89 119.82 1,084,306 +1.82(+1.54%)
Sep 19, 2019 117.49 118.42 116.14 118.01 647,928 +0.19(+0.16%)
Sep 18, 2019 118.66 121.27 117.73 117.82 1,081,783 -0.28(-0.24%)
Sep 17, 2019 119.36 119.45 117.96 118.10 1,118,979 -0.37(-0.31%)
Sep 16, 2019 119.36 119.82 118.38 118.47 649,548 +0.51(+0.43%)
Sep 13, 2019 117.07 118.33 116.58 117.96 620,628 +0.33(+0.28%)
Sep 12, 2019 117.59 118.56 116.19 117.63 1,196,014 -1.03(-0.86%)
Sep 11, 2019 120.99 121.78 118.66 118.66 963,336 -2.51(-2.07%)
Sep 10, 2019 122.29 123.97 121.17 121.17 931,670 -0.05(-0.04%)
Sep 09, 2019 119.92 122.43 119.92 121.22 550,245 +0.00(+0.00%)
Sep 06, 2019 121.13 122.10 120.52 121.22 957,569 -0.47(-0.38%)
Sep 05, 2019 122.94 123.13 120.33 121.69 1,758,271 -4.75(-3.76%)
Sep 04, 2019 127.64 128.76 126.44 126.44 1,027,738 -4.28(-3.28%)
Sep 03, 2019 131.19 132.77 129.74 130.72 1,362,083 +2.10(+1.63%)
Aug 30, 2019 126.20 129.93 126.20 128.62 1,383,454 +0.33(+0.25%)
Aug 29, 2019 129.51 131.09 127.60 128.30 1,400,482 -5.26(-3.94%)
Aug 28, 2019 137.38 138.54 133.14 133.56 1,116,746 -2.65(-1.95%)
Aug 27, 2019 132.53 137.38 131.93 136.21 1,346,781 +1.58(+1.18%)
Aug 26, 2019 135.75 138.17 134.63 134.63 1,440,683 -4.56(-3.28%)
Aug 23, 2019 131.23 141.10 128.76 139.19 2,710,862 +9.87(+7.63%)
Aug 22, 2019 128.11 131.88 127.13 129.32 1,235,458 +0.14(+0.11%)
Aug 21, 2019 129.04 130.07 128.48 129.18 882,896 -3.07(-2.32%)
Aug 20, 2019 130.02 132.44 129.23 132.26 950,252 +3.03(+2.34%)
Aug 19, 2019 129.46 130.53 128.25 129.23 1,168,173 -4.80(-3.58%)
Aug 16, 2019 137.61 137.66 133.42 134.03 1,327,816 -6.29(-4.48%)
Aug 15, 2019 139.85 143.62 138.78 140.31 1,798,464 -0.88(-0.63%)
Aug 14, 2019 135.75 141.43 134.82 141.20 2,550,546 +11.27(+8.67%)
Aug 13, 2019 136.59 137.15 127.46 129.93 1,662,320 -6.05(-4.45%)
Aug 12, 2019 133.42 137.43 132.72 135.98 1,153,462 +4.66(+3.55%)
Aug 09, 2019 129.97 133.79 129.05 131.32 1,912,583 +2.61(+2.03%)
Aug 08, 2019 134.16 135.00 128.62 128.72 2,480,343 -7.78(-5.70%)
Aug 07, 2019 141.57 144.88 135.28 136.49 2,513,274 -0.28(-0.20%)
Aug 06, 2019 139.43 141.94 136.35 136.77 1,927,360 -13.18(-8.79%)
Aug 05, 2019 136.91 145.34 136.73 149.95 2,541,100 +19.28(+14.75%)
Aug 02, 2019 129.09 132.95 128.86 130.67 1,897,981 +2.79(+2.18%)
Aug 01, 2019 124.39 128.90 120.24 127.88 2,789,835 +3.21(+2.58%)
Jul 31, 2019 120.24 127.18 119.92 124.67 1,371,879 +4.24(+3.52%)
Jul 30, 2019 121.45 121.96 119.96 120.43 495,643 +0.93(+0.78%)
Jul 29, 2019 119.12 120.33 119.08 119.50 475,082 +0.56(+0.47%)
Jul 26, 2019 120.38 120.57 118.66 118.94 688,334 -2.38(-1.96%)
Jul 25, 2019 120.15 122.38 120.15 121.31 672,152 +1.35(+1.13%)
Jul 24, 2019 122.29 122.38 119.59 119.96 613,836 -1.35(-1.11%)
Jul 23, 2019 122.29 123.45 121.27 121.31 579,420 -2.47(-1.99%)
Jul 22, 2019 124.25 124.94 123.08 123.78 519,936 -1.07(-0.86%)
Jul 19, 2019 121.22 124.99 121.17 124.85 752,626 +2.19(+1.78%)
Jul 18, 2019 124.76 125.32 122.10 122.66 810,390 -1.26(-1.01%)
Jul 17, 2019 121.50 123.92 121.27 123.92 564,495 +2.42(+1.99%)
Jul 16, 2019 120.38 121.82 120.10 121.50 535,086 +1.35(+1.12%)
Jul 15, 2019 119.82 120.85 119.78 120.15 377,202 -0.23(-0.19%)
Jul 12, 2019 121.36 121.71 120.19 120.38 798,944 -1.58(-1.30%)
Jul 11, 2019 121.87 123.27 121.59 121.96 1,226,021 -0.70(-0.57%)
Jul 10, 2019 122.94 123.73 121.41 122.66 1,039,588 -1.72(-1.39%)
Jul 09, 2019 126.57 126.57 124.06 124.39 645,197 -0.42(-0.34%)
Jul 08, 2019 124.67 125.64 124.20 124.81 648,942 +1.96(+1.59%)
Jul 05, 2019 124.11 125.81 122.62 122.85 1,266,273 +0.47(+0.38%)
Jul 03, 2019 124.48 124.67 122.38 122.38 755,460 -2.89(-2.30%)
Jul 02, 2019 126.39 127.55 125.27 125.27 893,252 -1.07(-0.85%)
Jul 01, 2019 124.85 127.97 124.57 126.34 1,003,885 -3.21(-2.48%)
Jun 28, 2019 130.25 131.04 129.04 129.56 772,252 -2.00(-1.52%)
Jun 27, 2019 131.98 132.49 130.95 131.56 584,195 -1.49(-1.12%)
Jun 26, 2019 131.28 133.23 130.49 133.05 743,082 +0.42(+0.32%)
Jun 25, 2019 128.86 132.77 128.76 132.63 869,485 +3.81(+2.96%)
Jun 24, 2019 128.08 129.00 127.57 128.82 434,244 +0.60(+0.47%)
Jun 21, 2019 128.17 128.59 126.32 128.22 994,032 +0.56(+0.44%)
Jun 20, 2019 127.43 130.63 127.06 127.66 1,139,006 -3.57(-2.72%)
Jun 19, 2019 132.06 133.50 130.53 131.23 1,000,839 -1.11(-0.84%)
Jun 18, 2019 133.73 134.19 130.63 132.34 1,625,710 -4.03(-2.96%)
Jun 17, 2019 136.37 136.79 135.31 136.37 444,370 -0.28(-0.20%)
Jun 14, 2019 136.65 137.81 135.72 136.65 613,927 +0.69(+0.51%)
Jun 13, 2019 136.37 137.48 135.54 135.95 710,096 -1.81(-1.31%)
Jun 12, 2019 137.44 138.55 136.56 137.76 892,141 +0.69(+0.51%)
Jun 11, 2019 134.05 137.99 133.45 137.06 1,124,316 +0.09(+0.07%)
Jun 10, 2019 136.28 136.97 134.19 136.97 1,071,434 -1.90(-1.37%)
Jun 07, 2019 141.28 141.60 136.93 138.87 1,412,824 -4.12(-2.88%)
Jun 06, 2019 145.31 146.42 141.84 142.99 1,100,346 -2.78(-1.91%)
Jun 05, 2019 146.70 149.99 145.68 145.77 1,192,695 -3.71(-2.48%)
Jun 04, 2019 155.55 156.43 149.34 149.48 1,907,342 -10.56(-6.60%)
Jun 03, 2019 158.60 162.54 156.52 160.04 1,693,208 +1.62(+1.02%)
May 31, 2019 157.22 158.73 155.69 158.42 1,394,992 +5.93(+3.89%)
May 30, 2019 152.35 154.48 150.78 152.49 1,081,713 -0.97(-0.63%)
May 29, 2019 152.58 156.15 151.93 153.46 1,811,991 +2.92(+1.94%)
May 28, 2019 145.96 150.54 144.34 150.54 730,259 +4.08(+2.78%)
May 24, 2019 144.85 147.49 144.15 146.47 798,788 -0.65(-0.44%)
May 23, 2019 145.77 149.62 145.77 147.12 1,574,846 +5.19(+3.66%)
May 22, 2019 142.35 142.72 140.49 141.93 817,402 +1.25(+0.89%)
May 21, 2019 141.65 142.16 140.08 140.68 888,636 -2.55(-1.78%)
May 20, 2019 144.34 145.77 142.35 143.23 1,355,457 +1.53(+1.08%)
May 17, 2019 142.66 142.72 137.67 141.70 1,763,633 +2.64(+1.90%)
May 16, 2019 141.65 141.84 136.65 139.06 1,895,017 -3.66(-2.56%)
May 15, 2019 148.23 148.55 141.74 142.72 2,063,807 -2.78(-1.91%)
May 14, 2019 147.49 147.76 142.62 145.50 1,715,729 -3.66(-2.45%)
May 13, 2019 147.12 150.64 145.50 149.16 2,283,777 +10.42(+7.51%)
May 10, 2019 142.39 147.29 137.53 138.73 2,169,558 -1.90(-1.35%)
May 09, 2019 142.90 145.73 139.80 140.63 1,980,375 +1.30(+0.93%)
May 08, 2019 139.38 140.45 136.69 139.34 1,704,933 +0.51(+0.37%)
May 07, 2019 135.77 141.70 134.93 138.82 1,996,567 +6.76(+5.12%)
May 06, 2019 137.02 137.34 131.55 132.06 1,090,613 +1.67(+1.28%)
May 03, 2019 132.25 132.53 130.12 130.40 1,190,140 -3.98(-2.96%)
May 02, 2019 133.87 136.65 132.34 134.38 1,641,711 +0.88(+0.66%)
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.