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 )

31.63 -0.13 (-0.41%)
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, 2021 18.91 19.08 18.78 18.93 6,352,744 +0.33(+1.77%)
Apr 29, 2021 18.54 19.08 18.49 18.61 10,078,265 -0.33(-1.74%)
Apr 28, 2021 18.91 19.01 18.73 18.93 4,418,891 +0.02(+0.10%)
Apr 27, 2021 18.89 19.09 18.85 18.92 5,530,569 +0.02(+0.10%)
Apr 26, 2021 18.93 19.00 18.83 18.90 5,669,441 -0.14(-0.74%)
Apr 23, 2021 19.61 19.61 18.82 19.04 7,241,735 -0.62(-3.16%)
Apr 22, 2021 19.20 19.84 19.06 19.66 13,250,522 +0.53(+2.75%)
Apr 21, 2021 19.82 19.83 19.12 19.13 5,760,047 -0.56(-2.86%)
Apr 20, 2021 19.47 19.92 19.36 19.70 10,450,831 +0.40(+2.10%)
Apr 19, 2021 19.15 19.49 19.09 19.29 9,378,702 +0.30(+1.58%)
Apr 16, 2021 19.00 19.22 18.93 18.99 6,555,908 -0.23(-1.17%)
Apr 15, 2021 19.51 19.52 19.17 19.22 9,822,808 -0.60(-3.04%)
Apr 14, 2021 19.64 19.93 19.49 19.82 6,742,169 +0.16(+0.81%)
Apr 13, 2021 19.85 19.90 19.55 19.66 3,742,334 -0.15(-0.76%)
Apr 12, 2021 19.93 20.03 19.78 19.81 3,969,406 -0.03(-0.14%)
Apr 09, 2021 20.32 20.32 19.82 19.84 5,370,197 -0.44(-2.18%)
Apr 08, 2021 20.37 20.53 20.28 20.28 3,593,734 -0.29(-1.42%)
Apr 07, 2021 20.69 20.76 20.52 20.57 5,188,514 -0.10(-0.50%)
Apr 06, 2021 20.69 20.76 20.49 20.67 3,793,866 +0.07(+0.32%)
Apr 05, 2021 21.10 21.10 20.53 20.61 10,340,348 -0.93(-4.32%)
Apr 01, 2021 21.94 21.95 21.53 21.54 6,674,979 -0.73(-3.29%)
Mar 31, 2021 22.46 22.46 21.98 22.27 6,689,180 -0.24(-1.09%)
Mar 30, 2021 22.62 22.84 22.43 22.52 7,735,968 +0.16(+0.72%)
Mar 29, 2021 22.60 22.88 22.21 22.36 7,753,003 +0.00(+0.00%)
Mar 26, 2021 23.25 23.37 22.26 22.36 9,659,190 -1.14(-4.84%)
Mar 25, 2021 24.16 24.54 23.32 23.50 13,174,652 -0.40(-1.65%)
Mar 24, 2021 23.24 23.89 22.93 23.89 8,813,321 +0.39(+1.64%)
Mar 23, 2021 23.12 23.67 22.82 23.51 7,058,270 +0.54(+2.33%)
Mar 22, 2021 23.46 23.46 22.72 22.97 7,960,955 -0.56(-2.40%)
Mar 19, 2021 23.47 23.96 23.17 23.53 9,988,442 +0.11(+0.48%)
Mar 18, 2021 22.92 23.52 22.52 23.42 8,509,901 +1.00(+4.45%)
Mar 17, 2021 22.90 23.11 22.27 22.42 7,356,100 -0.22(-0.96%)
Mar 16, 2021 22.47 22.81 22.33 22.64 7,084,490 +0.08(+0.33%)
Mar 15, 2021 22.95 23.35 22.52 22.57 6,524,177 -0.41(-1.80%)
Mar 12, 2021 23.34 23.49 22.96 22.98 7,089,282 -0.10(-0.45%)
Mar 11, 2021 23.33 23.41 22.70 23.08 7,921,935 -0.73(-3.08%)
Mar 10, 2021 23.78 24.08 23.47 23.82 12,657,682 -0.44(-1.82%)
Mar 09, 2021 24.51 24.63 23.72 24.26 13,226,611 -1.09(-4.30%)
Mar 08, 2021 24.79 25.41 24.19 25.35 13,279,946 +0.38(+1.51%)
Mar 05, 2021 25.66 27.31 24.75 24.97 21,990,138 -1.49(-5.62%)
Mar 04, 2021 25.57 27.42 24.99 26.46 19,867,846 +0.97(+3.80%)
Mar 03, 2021 24.68 25.53 24.48 25.49 11,892,255 +0.99(+4.03%)
Mar 02, 2021 23.94 24.57 23.88 24.50 8,170,408 +0.54(+2.24%)
Mar 01, 2021 24.79 24.79 23.70 23.97 10,243,661 -1.90(-7.35%)
Feb 26, 2021 25.06 26.28 24.80 25.87 16,768,034 +0.43(+1.70%)
Feb 25, 2021 23.98 25.74 23.73 25.43 18,125,452 +1.70(+7.17%)
Feb 24, 2021 24.79 24.98 23.66 23.73 11,392,417 -0.81(-3.30%)
Feb 23, 2021 25.11 25.96 24.29 24.54 16,233,163 -0.08(-0.34%)
Feb 22, 2021 24.63 24.70 24.16 24.63 8,870,411 +0.52(+2.15%)
Feb 19, 2021 23.72 24.17 23.67 24.11 5,259,844 +0.15(+0.63%)
Feb 18, 2021 24.17 24.50 23.83 23.96 7,966,903 +0.31(+1.31%)
Feb 17, 2021 24.03 24.22 23.62 23.65 6,617,826 -0.01(-0.04%)
Feb 16, 2021 23.39 23.82 23.35 23.66 5,634,774 +0.05(+0.20%)
Feb 12, 2021 24.16 24.16 23.57 23.61 4,298,667 -0.35(-1.45%)
Feb 11, 2021 23.88 24.47 23.80 23.96 6,651,408 -0.12(-0.51%)
Feb 10, 2021 23.70 24.57 23.68 24.08 7,864,156 +0.01(+0.04%)
Feb 09, 2021 24.19 24.26 23.94 24.07 3,581,147 +0.08(+0.31%)
Feb 08, 2021 24.24 24.42 24.00 24.00 4,601,722 -0.55(-2.22%)
Feb 05, 2021 24.45 24.79 24.40 24.54 5,754,413 -0.32(-1.29%)
Feb 04, 2021 25.51 25.54 24.84 24.86 5,664,549 -0.87(-3.36%)
Feb 03, 2021 25.58 25.99 25.35 25.73 6,170,494 -0.04(-0.15%)
Feb 02, 2021 26.19 26.20 25.42 25.76 8,019,248 -1.16(-4.30%)
Feb 01, 2021 27.52 28.02 26.67 26.92 7,997,658 -1.36(-4.82%)
Jan 29, 2021 27.16 28.71 26.92 28.28 14,623,697 +1.57(+5.88%)
Jan 28, 2021 27.01 27.10 25.77 26.71 10,130,546 -0.72(-2.64%)
Jan 27, 2021 26.30 27.91 26.28 27.44 15,061,619 +1.85(+7.24%)
Jan 26, 2021 25.25 25.61 25.16 25.58 9,415,842 +0.12(+0.48%)
Jan 25, 2021 25.59 26.64 25.37 25.46 12,700,879 -0.30(-1.17%)
Jan 22, 2021 25.90 25.96 25.52 25.76 8,401,186 +0.28(+1.11%)
Jan 21, 2021 25.43 25.68 25.34 25.48 4,384,050 -0.06(-0.22%)
Jan 20, 2021 26.15 26.24 25.35 25.54 4,565,662 -1.18(-4.40%)
Jan 19, 2021 26.71 27.09 26.53 26.71 4,227,553 -0.61(-2.24%)
Jan 15, 2021 27.09 27.75 26.90 27.32 6,400,478 +0.56(+2.11%)
Jan 14, 2021 26.29 26.81 26.15 26.76 4,272,458 +0.33(+1.25%)
Jan 13, 2021 26.67 26.85 26.20 26.43 3,593,593 -0.14(-0.53%)
Jan 12, 2021 26.67 27.18 26.43 26.57 4,861,524 -0.14(-0.53%)
Jan 11, 2021 26.90 26.90 26.29 26.71 5,813,111 +0.56(+2.16%)
Jan 08, 2021 26.34 27.04 26.10 26.15 5,632,706 -0.42(-1.59%)
Jan 07, 2021 27.28 27.32 26.43 26.57 5,352,485 -1.22(-4.40%)
Jan 06, 2021 28.74 28.83 27.04 27.80 7,838,535 -0.56(-1.99%)
Jan 05, 2021 29.16 29.16 28.08 28.36 5,718,938 -0.56(-1.95%)
Jan 04, 2021 27.47 29.86 27.47 28.92 6,409,605 +1.08(+3.89%)
Dec 31, 2020 27.84 27.84 27.84 2,533,266 -0.38(-1.33%)
Dec 30, 2020 28.17 28.36 27.98 28.22 2,533,266 -0.09(-0.33%)
Dec 29, 2020 27.84 28.50 27.80 28.31 2,936,127 +0.14(+0.50%)
Dec 28, 2020 28.36 28.50 28.12 28.17 3,781,376 -0.80(-2.76%)
Dec 24, 2020 29.16 29.35 28.97 28.97 1,339,333 -0.28(-0.96%)
Dec 23, 2020 29.16 29.35 28.83 29.25 2,734,549 -0.09(-0.32%)
Dec 22, 2020 29.21 29.68 29.11 29.35 2,448,732 +0.19(+0.65%)
Dec 21, 2020 29.91 30.62 29.02 29.16 5,360,794 +0.28(+0.98%)
Dec 18, 2020 28.55 29.44 28.45 28.88 3,798,463 +0.24(+0.82%)
Dec 17, 2020 28.64 28.88 28.55 28.64 2,238,012 -0.42(-1.46%)
Dec 16, 2020 29.16 29.39 28.83 29.07 2,582,118 -0.14(-0.48%)
Dec 15, 2020 29.77 30.15 29.21 29.21 3,634,140 -1.27(-4.17%)
Dec 14, 2020 29.44 30.48 29.16 30.48 3,520,354 +0.42(+1.41%)
Dec 11, 2020 30.43 30.81 29.96 30.05 3,739,566 +0.14(+0.47%)
Dec 10, 2020 30.29 30.52 29.68 29.91 3,482,575 +0.05(+0.16%)
Dec 09, 2020 28.97 30.15 28.92 29.86 4,244,305 +0.71(+2.42%)
Dec 08, 2020 29.72 29.72 28.97 29.16 2,695,777 -0.14(-0.48%)
Dec 07, 2020 29.35 29.72 29.25 29.30 2,729,779 +0.00(+0.00%)
Dec 04, 2020 29.82 29.86 29.21 29.30 3,476,015 -0.66(-2.20%)
Dec 03, 2020 29.96 30.29 29.63 29.96 3,368,116 +0.00(+0.00%)
Dec 02, 2020 30.43 30.62 29.91 29.96 2,677,206 -0.24(-0.78%)
Dec 01, 2020 30.29 30.48 29.72 30.19 4,610,158 -0.99(-3.17%)
Nov 30, 2020 31.04 31.93 30.90 31.18 3,841,685 +0.38(+1.22%)
Nov 27, 2020 30.76 31.04 30.62 30.81 1,522,978 -0.24(-0.76%)
Nov 25, 2020 30.95 31.37 30.90 31.04 2,763,122 +0.19(+0.61%)
Nov 24, 2020 31.75 31.98 30.71 30.85 4,898,114 -1.65(-5.07%)
Nov 23, 2020 32.45 33.20 32.08 32.50 3,784,043 -0.56(-1.71%)
Nov 20, 2020 32.55 33.06 32.40 33.06 3,946,111 +0.66(+2.03%)
Nov 19, 2020 33.02 33.39 32.26 32.40 3,759,796 -0.38(-1.15%)
Nov 18, 2020 31.60 32.83 31.42 32.78 3,105,611 +1.18(+3.72%)
Nov 17, 2020 31.84 32.26 31.32 31.60 3,702,159 +0.38(+1.20%)
Nov 16, 2020 31.51 31.98 31.18 31.23 4,306,081 -1.13(-3.49%)
Nov 13, 2020 33.25 33.34 32.12 32.36 5,404,728 -1.32(-3.91%)
Nov 12, 2020 33.20 34.33 32.87 33.67 7,161,471 +0.89(+2.73%)
Nov 11, 2020 32.83 33.30 32.55 32.78 4,688,133 -0.71(-2.11%)
Nov 10, 2020 33.77 34.57 33.25 33.49 7,206,703 +0.05(+0.14%)
Nov 09, 2020 30.62 33.58 30.52 33.44 11,029,536 -1.32(-3.79%)
Nov 06, 2020 34.85 35.51 34.33 34.76 6,397,927 +0.09(+0.27%)
Nov 05, 2020 34.94 35.18 34.10 34.66 9,231,510 -2.26(-6.11%)
Nov 04, 2020 37.86 38.28 35.37 36.92 13,958,948 -2.59(-6.55%)
Nov 03, 2020 40.40 40.63 38.71 39.51 7,790,873 -2.21(-5.30%)
Nov 02, 2020 41.76 42.94 40.87 41.72 7,943,984 -1.46(-3.38%)
Oct 30, 2020 42.66 44.70 42.00 43.17 9,726,146 +1.27(+3.03%)
Oct 29, 2020 43.13 43.83 40.59 41.90 7,478,648 -1.32(-3.05%)
Oct 28, 2020 41.39 43.41 41.10 43.22 9,575,490 +4.00(+10.19%)
Oct 27, 2020 38.71 39.32 38.57 39.22 4,739,449 +0.42(+1.09%)
Oct 26, 2020 38.00 40.02 37.67 38.80 7,631,204 +2.02(+5.50%)
Oct 23, 2020 36.73 37.67 36.73 36.78 3,104,217 -0.38(-1.01%)
Oct 22, 2020 37.77 38.47 36.97 37.15 4,677,347 -0.61(-1.62%)
Oct 21, 2020 37.62 37.91 36.83 37.77 5,327,689 +0.24(+0.63%)
Oct 20, 2020 37.58 37.81 36.40 37.53 5,688,328 -0.47(-1.24%)
Oct 19, 2020 35.93 38.38 35.74 38.00 4,250,623 +1.65(+4.53%)
Oct 16, 2020 35.88 36.45 35.32 36.35 3,822,065 +0.05(+0.13%)
Oct 15, 2020 37.48 37.67 36.17 36.31 4,339,908 +0.19(+0.52%)
Oct 14, 2020 35.37 36.45 34.99 36.12 3,839,471 +0.71(+1.99%)
Oct 13, 2020 34.94 35.84 34.85 35.41 3,710,548 +0.61(+1.76%)
Oct 12, 2020 35.74 35.93 34.33 34.80 5,201,958 -1.79(-4.88%)
Oct 09, 2020 37.06 37.30 36.45 36.59 4,189,334 -0.56(-1.52%)
Oct 08, 2020 38.00 38.28 37.62 37.15 3,648,477 -1.55(-4.01%)
Oct 07, 2020 39.65 39.65 38.33 38.71 4,520,828 -2.07(-5.08%)
Oct 06, 2020 39.13 40.96 38.28 40.78 8,482,693 +1.36(+3.46%)
Oct 05, 2020 40.49 40.49 39.04 39.41 3,673,544 -1.93(-4.66%)
Oct 02, 2020 42.09 42.28 40.59 41.34 9,555,790 +1.13(+2.81%)
Oct 01, 2020 39.88 40.92 39.55 40.21 6,239,248 -0.71(-1.72%)
Sep 30, 2020 41.62 41.72 39.69 40.92 7,275,702 -0.94(-2.25%)
Sep 29, 2020 41.34 42.23 41.06 41.86 3,410,233 +0.66(+1.60%)
Sep 28, 2020 41.67 42.09 40.96 41.20 4,507,098 -2.26(-5.19%)
Sep 25, 2020 46.00 46.38 43.03 43.46 5,702,915 -2.12(-4.64%)
Sep 24, 2020 46.65 47.22 44.21 45.57 8,428,966 -0.38(-0.82%)
Sep 23, 2020 42.75 46.18 42.66 45.95 7,927,949 +2.92(+6.78%)
Sep 22, 2020 43.74 44.82 42.80 43.03 5,244,103 -1.32(-2.97%)
Sep 21, 2020 44.91 46.42 44.35 44.35 8,111,712 +1.36(+3.17%)
Sep 18, 2020 41.20 43.93 41.15 42.99 5,859,621 +1.46(+3.51%)
Sep 17, 2020 42.33 42.56 40.87 41.53 5,802,762 +1.08(+2.67%)
Sep 16, 2020 39.46 40.54 38.94 40.45 4,154,150 +0.52(+1.30%)
Sep 15, 2020 39.60 40.40 39.27 39.93 3,733,777 -0.61(-1.51%)
Sep 14, 2020 40.96 41.15 39.88 40.54 4,352,659 -1.74(-4.12%)
Sep 11, 2020 41.62 43.46 41.16 42.28 8,021,733 +0.00(+0.00%)
Sep 10, 2020 39.46 42.70 39.22 42.28 9,347,252 +2.07(+5.15%)
Sep 09, 2020 41.10 41.43 39.18 40.21 9,649,055 -2.49(-5.84%)
Sep 08, 2020 41.58 42.85 41.10 42.70 10,945,884 +3.15(+7.97%)
Sep 04, 2020 38.33 42.09 37.77 39.55 16,183,267 +0.94(+2.44%)
Sep 03, 2020 35.51 39.41 35.37 38.61 16,477,745 +3.62(+10.35%)
Sep 02, 2020 35.88 36.31 34.66 34.99 6,820,191 -1.60(-4.37%)
Sep 01, 2020 37.39 37.67 36.54 36.59 3,326,565 -1.03(-2.75%)
Aug 31, 2020 37.34 37.72 36.97 37.62 3,293,948 +0.38(+1.01%)
Aug 28, 2020 37.58 38.05 37.20 37.25 3,364,046 -0.71(-1.86%)
Aug 27, 2020 37.95 38.57 37.44 37.95 6,137,320 -0.24(-0.62%)
Aug 26, 2020 39.18 39.41 38.14 38.19 4,958,419 -1.22(-3.10%)
Aug 25, 2020 39.65 40.07 39.36 39.41 3,330,697 -0.38(-0.95%)
Aug 24, 2020 40.07 40.54 39.79 39.79 4,370,110 -1.27(-3.09%)
Aug 21, 2020 41.72 41.81 41.01 41.06 3,866,865 -0.52(-1.24%)
Aug 20, 2020 42.70 42.70 41.34 41.58 4,914,015 -0.38(-0.90%)
Aug 19, 2020 41.29 42.14 41.06 41.95 4,094,339 +0.47(+1.13%)
Aug 18, 2020 41.48 42.19 41.25 41.48 3,271,407 -0.24(-0.56%)
Aug 17, 2020 41.67 41.86 41.53 41.72 2,543,222 -0.42(-1.00%)
Aug 14, 2020 42.28 42.56 41.86 42.14 3,842,541 +0.09(+0.22%)
Aug 13, 2020 42.14 42.47 41.53 42.05 4,382,767 +0.14(+0.34%)
Aug 12, 2020 42.61 42.66 41.53 41.90 5,540,366 -1.79(-4.09%)
Aug 11, 2020 42.09 44.02 41.90 43.69 6,552,902 +1.08(+2.54%)
Aug 10, 2020 42.80 43.64 42.56 42.61 3,801,440 -0.38(-0.88%)
Aug 07, 2020 43.55 43.93 42.94 42.99 5,288,761 -0.19(-0.44%)
Aug 06, 2020 44.21 44.40 43.03 43.17 4,388,848 -0.85(-1.92%)
Aug 05, 2020 44.30 44.40 43.88 44.02 4,852,683 -0.85(-1.89%)
Aug 04, 2020 45.81 45.81 44.87 44.87 3,375,151 -0.56(-1.24%)
Aug 03, 2020 45.62 45.86 45.01 45.43 4,501,826 -0.89(-1.93%)
Jul 31, 2020 46.61 48.61 46.33 46.33 6,473,898 -1.13(-2.38%)
Jul 30, 2020 48.39 49.34 47.27 47.45 7,237,754 +0.42(+0.90%)
Jul 29, 2020 48.35 48.39 46.70 47.03 5,371,460 -1.65(-3.38%)
Jul 28, 2020 48.25 48.91 47.69 48.68 4,225,485 +0.85(+1.77%)
Jul 27, 2020 48.63 49.01 47.78 47.83 3,308,718 -1.08(-2.21%)
Jul 24, 2020 48.96 49.66 48.44 48.91 6,470,262 +0.89(+1.86%)
Jul 23, 2020 46.56 48.63 46.18 48.02 6,555,431 +1.69(+3.65%)
Jul 22, 2020 47.36 47.41 46.23 46.33 4,244,471 -0.89(-1.89%)
Jul 21, 2020 46.51 47.64 46.33 47.22 5,270,415 -0.24(-0.50%)
Jul 20, 2020 48.82 49.10 47.12 47.45 4,248,119 -1.18(-2.42%)
Jul 17, 2020 48.63 49.52 48.25 48.63 4,308,852 -0.52(-1.05%)
Jul 16, 2020 49.57 49.85 48.87 49.15 5,848,830 +0.61(+1.26%)
Jul 15, 2020 48.35 49.81 48.07 48.54 8,591,251 -1.41(-2.83%)
Jul 14, 2020 52.72 53.43 49.81 49.95 11,801,569 -2.02(-3.89%)
Jul 13, 2020 49.48 52.39 48.25 51.97 11,772,717 +1.32(+2.60%)
Jul 10, 2020 52.44 53.14 50.56 50.65 7,049,435 -1.60(-3.06%)
Jul 09, 2020 51.12 54.13 50.98 52.25 8,196,803 +0.85(+1.65%)
Jul 08, 2020 52.25 53.19 51.36 51.40 6,204,495 -1.27(-2.41%)
Jul 07, 2020 51.92 52.82 50.84 52.67 5,361,108 +1.60(+3.13%)
Jul 06, 2020 51.45 51.83 50.79 51.08 6,618,060 -2.45(-4.57%)
Jul 02, 2020 52.49 53.94 51.73 53.52 7,194,680 -0.85(-1.56%)
Jul 01, 2020 54.98 55.26 53.76 54.37 6,802,858 -1.13(-2.03%)
Jun 30, 2020 58.13 58.22 54.60 55.50 6,752,257 -2.45(-4.22%)
Jun 29, 2020 59.78 61.23 57.90 57.94 9,070,989 -2.54(-4.20%)
Jun 26, 2020 57.19 60.91 57.05 60.48 10,713,349 +3.86(+6.81%)
Jun 25, 2020 58.79 60.01 56.34 56.63 8,752,202 -1.74(-2.98%)
Jun 24, 2020 55.45 59.45 55.07 58.37 13,267,716 +4.14(+7.63%)
Jun 23, 2020 53.57 54.51 52.96 54.23 7,273,263 -0.71(-1.28%)
Jun 22, 2020 56.44 57.14 54.79 54.93 5,678,853 -1.22(-2.18%)
Jun 19, 2020 53.14 56.86 53.05 56.15 9,432,764 +0.99(+1.79%)
Jun 18, 2020 56.15 56.39 54.88 55.17 5,680,741 -0.05(-0.09%)
Jun 17, 2020 53.99 55.64 53.80 55.21 6,827,549 +0.71(+1.29%)
Jun 16, 2020 53.10 57.52 53.00 54.51 13,192,780 -3.48(-6.00%)
Jun 15, 2020 63.30 63.96 57.19 57.99 15,318,439 -1.55(-2.61%)
Jun 12, 2020 57.10 63.05 56.53 59.54 19,478,148 -2.30(-3.73%)
Jun 11, 2020 56.48 62.17 56.15 61.85 15,735,714 +9.17(+17.41%)
Jun 10, 2020 51.55 53.10 51.03 52.67 7,685,942 +0.89(+1.73%)
Jun 09, 2020 52.11 52.53 51.08 51.78 5,646,132 +1.13(+2.23%)
Jun 08, 2020 52.20 52.49 50.61 50.65 5,982,970 -2.07(-3.93%)
Jun 05, 2020 53.80 53.85 51.59 52.72 9,407,355 -4.37(-7.66%)
Jun 04, 2020 57.28 58.27 56.15 57.10 5,863,460 +0.47(+0.83%)
Jun 03, 2020 57.80 57.90 55.97 56.63 8,522,595 -2.35(-3.99%)
Jun 02, 2020 59.92 60.76 58.98 58.98 5,010,440 -1.46(-2.41%)
Jun 01, 2020 61.75 61.99 60.06 60.43 5,076,439 -0.94(-1.53%)
May 29, 2020 62.46 64.15 60.83 61.38 9,819,190 -0.66(-1.06%)
May 28, 2020 61.09 62.50 59.73 62.03 8,311,918 +0.24(+0.38%)
May 27, 2020 62.69 66.08 61.75 61.80 9,938,625 -2.73(-4.23%)
May 26, 2020 62.69 64.90 62.55 64.53 7,180,844 -2.59(-3.85%)
May 22, 2020 67.72 68.67 66.97 67.11 5,139,604 -0.42(-0.63%)
May 21, 2020 66.31 68.34 65.61 67.54 8,195,681 +1.36(+2.06%)
May 20, 2020 66.92 67.11 65.47 66.17 6,565,781 -3.43(-4.93%)
May 19, 2020 68.01 69.70 66.78 69.61 5,930,169 +2.02(+2.99%)
May 18, 2020 69.18 69.42 66.36 67.58 9,156,502 -6.87(-9.22%)
May 15, 2020 77.55 78.45 74.45 74.45 8,632,524 -0.99(-1.31%)
May 14, 2020 80.61 82.73 75.44 75.44 13,311,163 -2.82(-3.61%)
May 13, 2020 74.97 80.38 73.98 78.26 13,430,137 +3.90(+5.25%)
May 12, 2020 69.28 74.50 68.90 74.36 7,185,268 +4.19(+5.97%)
May 11, 2020 71.82 72.10 69.14 70.17 6,308,835 +0.00(+0.00%)
May 08, 2020 71.30 72.29 69.93 70.17 6,370,902 -3.72(-5.03%)
May 07, 2020 73.89 74.36 72.24 73.89 7,875,739 -2.73(-3.56%)
May 06, 2020 73.79 76.80 73.37 76.61 6,239,090 +1.46(+1.94%)
May 05, 2020 74.83 75.58 72.71 75.16 6,444,184 -2.12(-2.74%)
May 04, 2020 79.91 80.99 77.04 77.27 7,649,483 -0.75(-0.96%)
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.