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

Velocity 3X Long Crude Oil (NY: UWT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 31.82 32.70 30.33 30.47 4,309,461 -1.59(-4.96%)
Oct 30, 2018 31.13 33.03 30.98 32.06 2,823,899 -0.57(-1.75%)
Oct 29, 2018 33.55 33.85 32.19 32.63 1,758,574 -1.62(-4.73%)
Oct 26, 2018 32.67 34.53 32.31 34.25 2,167,000 +0.84(+2.51%)
Oct 25, 2018 33.15 34.18 32.99 33.41 1,984,829 +1.19(+3.69%)
Oct 24, 2018 33.56 34.28 32.18 32.22 3,207,831 -0.03(-0.09%)
Oct 23, 2018 34.55 34.80 31.34 32.25 6,554,502 -5.20(-13.89%)
Oct 22, 2018 36.44 37.51 35.69 37.45 2,206,603 +0.10(+0.27%)
Oct 19, 2018 37.12 37.95 36.71 37.35 1,804,700 +1.12(+3.09%)
Oct 18, 2018 36.08 37.66 35.82 36.23 2,651,222 -2.00(-5.23%)
Oct 17, 2018 40.03 40.09 37.15 38.23 3,478,475 -2.93(-7.12%)
Oct 16, 2018 40.31 41.88 40.07 41.16 1,560,686 +0.49(+1.20%)
Oct 15, 2018 40.56 41.09 39.44 40.67 1,856,222 +0.07(+0.17%)
Oct 12, 2018 40.75 40.89 39.04 40.60 2,124,700 +1.32(+3.36%)
Oct 11, 2018 41.48 41.89 38.86 39.28 3,112,064 -3.28(-7.71%)
Oct 10, 2018 46.25 46.33 42.80 42.56 2,271,927 -4.17(-8.92%)
Oct 09, 2018 46.46 47.47 45.17 46.73 1,969,823 +1.20(+2.64%)
Oct 08, 2018 44.49 45.73 44.27 45.53 1,359,981 -0.30(-0.65%)
Oct 05, 2018 45.94 47.37 44.77 45.83 2,125,500 -0.33(-0.71%)
Oct 04, 2018 48.79 48.82 44.91 46.16 1,978,350 -3.18(-6.45%)
Oct 03, 2018 47.31 50.75 45.87 49.34 2,431,866 +1.92(+4.05%)
Oct 02, 2018 48.13 48.19 47.01 47.42 1,110,615 -0.76(-1.58%)
Oct 01, 2018 44.23 48.62 43.80 48.18 2,114,912 +3.75(+8.44%)
Sep 28, 2018 42.16 44.84 42.07 44.43 1,966,200 +2.18(+5.16%)
Sep 27, 2018 42.28 42.33 41.37 42.25 1,606,417 +1.17(+2.85%)
Sep 26, 2018 41.57 42.17 40.94 41.08 1,532,020 -1.29(-3.04%)
Sep 25, 2018 42.89 43.18 41.68 42.37 1,845,008 +0.04(+0.09%)
Sep 24, 2018 42.05 43.09 41.58 42.33 2,168,445 +2.47(+6.20%)
Sep 21, 2018 40.20 41.48 38.46 39.86 4,458,600 +1.12(+2.89%)
Sep 20, 2018 40.45 40.61 38.54 38.74 1,940,650 -0.99(-2.49%)
Sep 19, 2018 38.24 39.85 38.16 39.73 2,271,441 +1.89(+4.99%)
Sep 18, 2018 37.86 38.78 37.09 37.84 2,470,208 +1.65(+4.56%)
Sep 17, 2018 37.20 37.68 35.87 36.19 1,579,511 -0.29(-0.79%)
Sep 14, 2018 36.25 38.01 34.98 36.48 2,261,600 +0.15(+0.41%)
Sep 13, 2018 37.39 37.82 35.58 36.33 3,311,359 -2.30(-5.95%)
Sep 12, 2018 38.56 40.23 38.39 38.63 2,772,415 +1.29(+3.45%)
Sep 11, 2018 34.84 37.56 34.63 37.34 2,421,479 +2.84(+8.23%)
Sep 10, 2018 35.72 35.98 34.21 34.50 2,082,331 -0.50(-1.43%)
Sep 07, 2018 33.88 35.07 33.47 35.00 1,711,800 -0.10(-0.28%)
Sep 06, 2018 36.34 36.60 33.65 35.10 2,618,716 -1.45(-3.97%)
Sep 05, 2018 37.32 37.79 36.18 36.55 1,586,918 -0.76(-2.04%)
Sep 04, 2018 39.49 39.56 36.96 37.31 1,955,355 -1.01(-2.64%)
Aug 31, 2018 38.32 38.32 38.32 0 -0.33(-0.85%)
Aug 30, 2018 38.25 39.26 37.78 38.65 1,636,165 +0.69(+1.82%)
Aug 29, 2018 37.05 38.04 36.58 37.96 2,303,166 +1.70(+4.69%)
Aug 28, 2018 36.82 36.86 35.63 36.26 1,383,541 -0.51(-1.39%)
Aug 27, 2018 36.69 36.81 36.12 36.77 1,149,891 +0.53(+1.46%)
Aug 24, 2018 36.83 37.32 35.70 36.24 2,345,400 +1.16(+3.31%)
Aug 23, 2018 34.59 35.36 34.26 35.08 1,338,025 -0.04(-0.11%)
Aug 22, 2018 34.10 35.40 33.62 35.12 3,865,080 +3.03(+9.44%)
Aug 21, 2018 32.97 33.08 31.94 32.09 1,742,491 +0.56(+1.78%)
Aug 20, 2018 31.12 31.82 30.86 31.53 1,341,931 +0.39(+1.25%)
Aug 17, 2018 31.96 31.98 30.56 31.14 2,079,800 +0.36(+1.17%)
Aug 16, 2018 30.33 30.89 30.02 30.78 1,760,663 +0.76(+2.53%)
Aug 15, 2018 31.81 31.85 29.44 30.02 4,779,213 -3.28(-9.85%)
Aug 14, 2018 34.93 34.95 32.60 33.30 2,434,980 -0.18(-0.54%)
Aug 13, 2018 33.48 33.77 31.11 33.48 4,195,055 -0.52(-1.53%)
Aug 10, 2018 33.52 34.25 33.41 34.00 1,981,100 +1.39(+4.26%)
Aug 09, 2018 33.22 33.62 32.56 32.61 1,561,212 -0.13(-0.40%)
Aug 08, 2018 34.80 34.88 31.97 32.74 5,523,454 -3.38(-9.36%)
Aug 07, 2018 36.65 37.12 36.06 36.12 1,513,031 +0.27(+0.75%)
Aug 06, 2018 36.51 37.49 35.74 35.85 2,067,714 +0.37(+1.04%)
Aug 03, 2018 35.80 36.12 34.35 35.48 1,973,500 -0.65(-1.80%)
Aug 02, 2018 33.73 36.61 33.51 36.13 3,310,837 +1.85(+5.40%)
Aug 01, 2018 34.17 35.24 33.57 34.28 3,345,558 -1.48(-4.14%)
Jul 31, 2018 36.43 36.56 35.34 35.76 2,404,054 -1.98(-5.25%)
Jul 30, 2018 38.13 38.48 37.55 37.74 1,819,901 +1.67(+4.63%)
Jul 27, 2018 37.06 37.47 35.07 36.07 2,073,000 -1.19(-3.19%)
Jul 26, 2018 36.24 37.72 36.23 37.26 1,775,333 +0.38(+1.03%)
Jul 25, 2018 35.87 37.35 35.05 36.88 3,334,669 +1.41(+3.98%)
Jul 24, 2018 34.61 36.31 34.61 35.47 1,824,366 +1.03(+2.99%)
Jul 23, 2018 36.17 36.75 34.11 34.44 3,715,490 -0.43(-1.23%)
Jul 20, 2018 35.14 35.46 34.31 34.87 1,615,411 +0.17(+0.49%)
Jul 19, 2018 34.42 35.95 34.03 34.70 4,253,936 +0.20(+0.58%)
Jul 18, 2018 32.70 34.61 32.25 34.50 3,641,231 +1.03(+3.08%)
Jul 17, 2018 32.66 34.18 32.35 33.47 4,143,817 +0.03(+0.09%)
Jul 16, 2018 35.45 35.64 32.78 33.44 5,587,895 -4.08(-10.87%)
Jul 13, 2018 37.25 39.10 37.04 37.52 2,254,329 +0.59(+1.60%)
Jul 12, 2018 37.03 37.55 35.24 36.93 3,464,674 +0.17(+0.46%)
Jul 11, 2018 41.66 42.94 35.98 36.76 7,324,871 -6.35(-14.73%)
Jul 10, 2018 43.55 44.11 42.40 43.11 2,428,629 +0.13(+0.30%)
Jul 09, 2018 42.64 43.02 41.13 42.98 1,707,272 +0.46(+1.08%)
Jul 06, 2018 40.20 42.72 40.15 42.52 2,007,216 +1.40(+3.40%)
Jul 05, 2018 43.00 43.44 40.39 41.12 2,950,468 -1.31(-3.09%)
Jul 03, 2018 42.43 42.43 42.43 0 -0.30(-0.70%)
Jul 02, 2018 43.03 43.51 41.91 42.73 1,984,087 -0.71(-1.63%)
Jun 29, 2018 43.68 42.33 43.44 2,597,235 +1.67(+4.00%)
Jun 28, 2018 40.74 42.94 40.46 41.77 3,479,037 +1.65(+4.11%)
Jun 27, 2018 38.89 41.27 38.80 40.12 4,478,782 +2.99(+8.05%)
Jun 26, 2018 34.55 37.41 33.64 37.13 3,667,023 +3.57(+10.64%)
Jun 25, 2018 35.39 35.59 33.21 33.56 2,610,408 -1.77(-5.01%)
Jun 22, 2018 33.10 35.39 32.38 35.33 5,292,569 +4.87(+15.99%)
Jun 21, 2018 29.32 31.12 29.19 30.46 2,797,630 +0.29(+0.96%)
Jun 20, 2018 30.53 31.30 29.43 30.17 3,778,296 +0.83(+2.83%)
Jun 19, 2018 29.78 28.43 29.34 2,855,564 -0.98(-3.23%)
Jun 18, 2018 29.58 30.60 29.23 30.32 2,337,137 +1.47(+5.10%)
Jun 15, 2018 32.02 28.68 28.85 3,536,881 -3.17(-9.90%)
Jun 14, 2018 32.31 32.35 31.21 32.02 2,546,746 +0.32(+1.01%)
Jun 13, 2018 30.82 32.03 30.68 31.70 2,867,063 +0.56(+1.80%)
Jun 12, 2018 30.83 31.81 30.75 31.14 1,839,016 +0.23(+0.74%)
Jun 11, 2018 29.66 31.32 29.46 30.91 2,304,975 +0.55(+1.81%)
Jun 08, 2018 30.67 31.18 29.67 30.36 2,447,981 -0.45(-1.46%)
Jun 07, 2018 29.95 30.96 29.86 30.81 3,490,211 +1.17(+3.95%)
Jun 06, 2018 30.20 28.53 29.64 3,927,205 -0.38(-1.27%)
Jun 05, 2018 28.75 30.30 28.60 30.02 3,498,147 +0.62(+2.11%)
Jun 04, 2018 30.70 30.88 28.97 29.40 3,473,902 -0.91(-3.00%)
Jun 01, 2018 31.41 32.17 30.29 30.31 4,927,911 -2.19(-6.74%)
May 31, 2018 32.65 34.16 31.78 32.50 3,949,204 -1.99(-5.77%)
May 30, 2018 32.72 34.64 32.69 34.49 3,535,925 +2.33(+7.25%)
May 29, 2018 32.62 32.88 30.92 32.16 3,070,239 -1.37(-4.09%)
May 25, 2018 33.53 33.53 33.53 0 -4.80(-12.52%)
May 24, 2018 38.32 39.25 38.18 38.33 2,203,796 -1.83(-4.56%)
May 23, 2018 40.41 40.73 39.20 40.16 1,884,335 -0.47(-1.16%)
May 22, 2018 41.40 42.11 40.55 40.63 2,040,504 -0.84(-2.03%)
May 21, 2018 40.00 41.52 39.86 41.47 2,056,276 +1.92(+4.85%)
May 18, 2018 39.66 40.09 39.10 39.55 1,739,901 -0.55(-1.37%)
May 17, 2018 40.50 41.16 39.30 40.10 2,618,422 +0.22(+0.55%)
May 16, 2018 38.90 39.98 38.54 39.88 2,127,616 +0.58(+1.48%)
May 15, 2018 39.12 39.64 38.09 39.30 2,525,187 +0.19(+0.49%)
May 14, 2018 38.46 39.30 38.42 39.11 2,299,894 +0.96(+2.52%)
May 11, 2018 39.13 39.57 38.03 38.15 2,282,005 -1.27(-3.22%)
May 10, 2018 39.14 39.67 38.13 39.42 2,333,322 +0.33(+0.84%)
May 09, 2018 38.32 39.42 38.32 39.09 3,445,927 +2.29(+6.22%)
May 08, 2018 37.76 38.02 33.52 36.80 11,279,958 -0.31(-0.84%)
May 07, 2018 37.90 38.71 36.58 37.11 2,881,676 +0.10(+0.27%)
May 04, 2018 35.10 37.30 35.04 37.01 2,756,535 +1.99(+5.68%)
May 03, 2018 33.66 35.24 33.17 35.02 2,239,320 +1.09(+3.21%)
May 02, 2018 33.11 34.56 32.77 33.93 2,509,252 +0.45(+1.34%)
May 01, 2018 34.12 34.15 32.62 33.48 3,026,951 -1.47(-4.21%)
Apr 30, 2018 33.53 36.41 33.45 34.95 3,529,307 +0.48(+1.39%)
Apr 27, 2018 34.09 34.91 33.98 34.47 1,665,774 -0.20(-0.58%)
Apr 26, 2018 35.20 35.22 33.95 34.67 2,118,044 +0.30(+0.87%)
Apr 25, 2018 34.15 34.64 33.05 34.37 2,938,028 +0.33(+0.97%)
Apr 24, 2018 35.35 36.50 33.70 34.04 3,338,374 -1.84(-5.13%)
Apr 23, 2018 33.53 35.98 33.07 35.88 2,760,659 +1.25(+3.61%)
Apr 20, 2018 33.88 35.26 33.61 34.63 2,619,455 -0.06(-0.17%)
Apr 19, 2018 36.12 36.43 34.37 34.69 5,786,358 -0.84(-2.36%)
Apr 18, 2018 34.29 35.74 33.82 35.53 4,115,294 +3.36(+10.44%)
Apr 17, 2018 31.16 32.34 30.95 32.17 1,796,780 +0.13(+0.41%)
Apr 16, 2018 32.74 32.80 31.72 32.04 1,769,287 -1.23(-3.70%)
Apr 13, 2018 33.20 33.89 32.87 33.27 1,809,714 +0.30(+0.91%)
Apr 12, 2018 32.16 33.16 31.46 32.97 2,140,758 +0.46(+1.41%)
Apr 11, 2018 31.53 33.50 31.12 32.51 3,497,229 +1.42(+4.57%)
Apr 10, 2018 29.60 31.23 29.58 31.09 3,593,666 +3.20(+11.47%)
Apr 09, 2018 27.45 28.28 27.31 27.89 2,584,418 +1.63(+6.21%)
Apr 06, 2018 28.22 28.49 26.02 26.26 3,495,822 -2.17(-7.63%)
Apr 05, 2018 28.26 29.06 27.80 28.43 2,291,989 +0.07(+0.25%)
Apr 04, 2018 26.59 28.38 26.36 28.36 4,174,110 +0.04(+0.14%)
Apr 03, 2018 28.11 28.60 27.71 28.32 2,369,501 +0.49(+1.76%)
Apr 02, 2018 29.45 29.46 27.53 27.83 2,994,333 -2.48(-8.18%)
Mar 29, 2018 30.31 30.31 30.31 0 +0.41(+1.37%)
Mar 28, 2018 29.80 30.58 28.61 29.90 2,698,376 -0.21(-0.70%)
Mar 27, 2018 31.68 31.71 29.90 30.11 2,273,320 -1.03(-3.31%)
Mar 26, 2018 31.29 31.60 30.49 31.14 1,525,844 -0.54(-1.70%)
Mar 23, 2018 30.36 31.80 30.26 31.68 2,768,903 +2.35(+8.01%)
Mar 22, 2018 29.84 30.09 29.26 29.33 2,355,908 -1.68(-5.42%)
Mar 21, 2018 29.57 31.21 29.28 31.01 3,315,694 +2.54(+8.92%)
Mar 20, 2018 28.20 29.05 27.94 28.47 2,580,763 +1.62(+6.03%)
Mar 19, 2018 27.01 27.03 25.83 26.85 1,862,872 -0.08(-0.30%)
Mar 16, 2018 25.72 27.30 25.49 26.93 2,579,362 +1.32(+5.15%)
Mar 15, 2018 25.71 26.05 25.25 25.61 1,632,407 +0.36(+1.43%)
Mar 14, 2018 25.26 25.59 24.32 25.25 2,948,071 +0.31(+1.24%)
Mar 13, 2018 25.50 26.54 24.45 24.94 3,115,656 -0.80(-3.11%)
Mar 12, 2018 26.08 26.26 24.86 25.74 2,069,397 -0.82(-3.08%)
Mar 09, 2018 25.30 26.67 25.22 26.56 3,024,773 +2.03(+8.28%)
Mar 08, 2018 25.71 25.71 24.07 24.53 3,460,229 -1.31(-5.07%)
Mar 07, 2018 27.41 24.82 25.84 4,108,044 -1.43(-5.25%)
Mar 06, 2018 27.59 27.72 26.88 27.27 2,097,093 -0.14(-0.51%)
Mar 05, 2018 25.80 27.68 25.70 27.41 2,707,312 +1.42(+5.46%)
Mar 02, 2018 25.13 26.05 24.40 25.99 2,448,301 +0.04(+0.15%)
Mar 01, 2018 25.42 26.11 24.42 25.95 4,282,355 -0.08(-0.31%)
Feb 28, 2018 28.36 28.65 25.91 26.03 3,279,308 -1.89(-6.77%)
Feb 27, 2018 29.28 29.28 27.68 27.92 2,090,301 -1.50(-5.10%)
Feb 26, 2018 28.49 29.75 28.18 29.42 2,368,182 +0.62(+2.15%)
Feb 23, 2018 27.75 29.06 27.63 28.80 1,754,448 +1.18(+4.27%)
Feb 22, 2018 27.62 2,249,336 +1.97(+7.68%)
Feb 21, 2018 25.90 26.62 25.64 25.65 1,394,314 -0.64(-2.43%)
Feb 20, 2018 26.45 27.20 26.10 26.29 2,473,590 +0.10(+0.38%)
Feb 16, 2018 26.19 26.19 26.19 0 +0.20(+0.77%)
Feb 15, 2018 24.43 26.12 23.84 25.99 2,579,267 +0.98(+3.92%)
Feb 14, 2018 22.39 25.28 22.10 25.01 3,644,937 +1.82(+7.85%)
Feb 13, 2018 23.53 23.19 1,836,206 -0.08(-0.34%)
Feb 12, 2018 23.93 24.53 23.18 23.27 2,169,754 +0.12(+0.52%)
Feb 09, 2018 24.74 24.91 21.78 23.15 3,515,444 -1.41(-5.74%)
Feb 08, 2018 26.73 26.78 24.54 24.56 2,378,454 -1.76(-6.69%)
Feb 07, 2018 28.87 29.00 25.72 26.32 4,878,396 -2.35(-8.20%)
Feb 06, 2018 28.60 29.85 28.42 28.67 2,627,519 -0.48(-1.65%)
Feb 05, 2018 30.96 31.25 28.81 29.15 3,244,559 -1.88(-6.06%)
Feb 02, 2018 31.53 31.96 30.12 31.03 2,959,219 -1.39(-4.29%)
Feb 01, 2018 31.37 32.66 30.94 32.42 2,160,554 +1.78(+5.81%)
Jan 31, 2018 30.04 30.79 29.26 30.64 1,866,693 +0.62(+2.07%)
Jan 30, 2018 30.37 30.41 29.62 30.02 2,382,451 -1.49(-4.73%)
Jan 29, 2018 31.62 31.87 30.87 31.51 1,859,119 -1.02(-3.14%)
Jan 26, 2018 31.60 32.85 31.55 32.53 1,803,164 +1.36(+4.36%)
Jan 25, 2018 32.76 32.96 31.02 31.17 2,366,910 -1.19(-3.68%)
Jan 24, 2018 30.44 32.39 30.22 32.36 3,205,573 +1.81(+5.92%)
Jan 23, 2018 29.71 30.73 29.59 30.55 2,112,058 +1.33(+4.55%)
Jan 22, 2018 28.57 29.69 28.28 29.22 2,916,708 +0.38(+1.32%)
Jan 19, 2018 28.61 29.05 28.20 28.84 2,019,490 -0.32(-1.10%)
Jan 18, 2018 29.18 29.75 28.80 29.16 1,846,586 -0.16(-0.55%)
Jan 17, 2018 29.01 29.73 28.86 29.32 1,823,575 +0.12(+0.41%)
Jan 16, 2018 29.55 29.89 28.65 29.20 2,020,273 -0.72(-2.41%)
Jan 12, 2018 29.92 29.92 29.92 0 +1.04(+3.60%)
Jan 11, 2018 29.27 30.34 28.84 28.88 3,095,074 +0.20(+0.70%)
Jan 10, 2018 28.61 28.85 28.41 28.68 2,361,116 +0.70(+2.50%)
Jan 09, 2018 26.95 28.36 26.64 27.98 2,876,604 +1.33(+4.99%)
Jan 08, 2018 26.34 26.68 25.97 26.65 1,753,335 +0.41(+1.56%)
Jan 05, 2018 26.03 26.41 25.64 26.24 2,354,331 -0.45(-1.69%)
Jan 04, 2018 26.51 26.98 26.30 26.69 2,360,187 +0.15(+0.57%)
Jan 03, 2018 25.47 26.55 25.44 26.54 3,116,384 +1.74(+7.02%)
Jan 02, 2018 24.83 24.98 24.47 24.80 1,980,782 +0.29(+1.18%)
Dec 29, 2017 24.51 24.51 24.51 0 +0.26(+1.07%)
Dec 28, 2017 23.88 24.26 23.68 24.25 1,907,713 +0.34(+1.42%)
Dec 27, 2017 24.01 24.13 23.62 23.91 1,946,095 -0.13(-0.54%)
Dec 26, 2017 22.89 24.34 22.79 24.04 3,327,801 +1.62(+7.23%)
Dec 22, 2017 22.01 22.60 21.96 22.42 1,730,753 +0.11(+0.49%)
Dec 21, 2017 21.69 22.47 21.62 22.31 2,227,162 +0.18(+0.81%)
Dec 20, 2017 21.78 22.17 21.44 22.13 2,248,629 +0.56(+2.60%)
Dec 19, 2017 21.45 21.60 21.25 21.57 2,076,040 +0.41(+1.94%)
Dec 18, 2017 21.56 21.67 20.81 21.16 2,534,608 -0.14(-0.66%)
Dec 15, 2017 21.43 21.45 20.96 21.30 2,295,956 +0.15(+0.71%)
Dec 14, 2017 20.03 21.18 20.01 21.15 2,985,899 +0.55(+2.67%)
Dec 13, 2017 21.35 21.41 20.44 20.60 3,109,860 -0.64(-3.01%)
Dec 12, 2017 22.33 22.33 20.83 21.24 3,209,635 -0.86(-3.89%)
Dec 11, 2017 21.73 22.18 21.51 22.10 2,381,972 +0.65(+3.03%)
Dec 08, 2017 21.65 21.83 21.00 21.45 3,164,570 +0.87(+4.23%)
Dec 07, 2017 20.41 20.78 20.24 20.58 2,321,828 +0.64(+3.21%)
Dec 06, 2017 21.11 21.15 19.86 19.94 5,165,401 -1.89(-8.66%)
Dec 05, 2017 21.49 22.12 21.42 21.83 2,960,797 +0.26(+1.21%)
Dec 04, 2017 21.90 21.91 21.49 21.57 3,687,356 -1.03(-4.56%)
Dec 01, 2017 22.55 23.22 22.26 22.60 5,608,718 +1.10(+5.12%)
Nov 30, 2017 21.99 22.13 20.96 21.50 4,890,590 -0.06(-0.28%)
Nov 29, 2017 22.12 22.61 20.83 21.56 5,171,534 -0.62(-2.80%)
Nov 28, 2017 22.06 22.38 21.85 22.18 2,649,345 +0.04(+0.18%)
Nov 27, 2017 22.56 22.70 21.73 22.14 3,961,810 -1.18(-5.06%)
Nov 24, 2017 23.12 23.36 22.85 23.32 2,214,830 +1.04(+4.67%)
Nov 22, 2017 22.03 22.38 21.55 22.28 5,490,863 +1.13(+5.34%)
Nov 21, 2017 20.65 21.41 20.64 21.15 3,698,437 +0.65(+3.17%)
Nov 20, 2017 20.44 20.59 19.84 20.50 5,109,348 -0.38(-1.82%)
Nov 17, 2017 20.18 20.97 20.08 20.88 4,044,255 +1.42(+7.30%)
Nov 16, 2017 19.45 19.93 19.25 19.46 4,042,451 -0.09(-0.46%)
Nov 15, 2017 19.46 19.87 19.14 19.55 3,427,013 -0.18(-0.91%)
Nov 14, 2017 21.00 21.00 19.46 19.73 5,969,413 -1.43(-6.76%)
Nov 13, 2017 21.40 21.67 20.75 21.16 4,252,690 -0.16(-0.75%)
Nov 10, 2017 21.71 21.90 21.02 21.32 4,094,425 -0.27(-1.25%)
Nov 09, 2017 21.43 22.09 21.29 21.59 3,811,245 +0.27(+1.27%)
Nov 08, 2017 21.50 22.53 20.85 21.32 7,222,696 -0.47(-2.16%)
Nov 07, 2017 21.70 22.01 21.40 21.79 3,876,348 -0.12(-0.55%)
Nov 06, 2017 20.18 22.18 20.08 21.91 7,023,951 +1.79(+8.90%)
Nov 03, 2017 19.15 20.19 18.79 20.12 4,537,559 +0.97(+5.07%)
Nov 02, 2017 18.68 19.22 18.52 19.15 2,754,053 +0.49(+2.63%)
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.