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 (%)
Aug 30, 2019 12.50 12.56 11.27 11.58 15,843,000 -1.03(-8.17%)
Aug 29, 2019 12.24 12.79 12.22 12.61 8,636,644 +0.44(+3.62%)
Aug 28, 2019 12.47 12.67 11.93 12.17 15,346,028 +0.61(+5.28%)
Aug 27, 2019 11.03 11.64 10.81 11.56 13,585,753 +0.70(+6.45%)
Aug 26, 2019 11.63 11.76 10.75 10.86 14,584,914 -0.05(-0.46%)
Aug 23, 2019 10.98 11.48 10.52 10.91 24,484,200 -0.95(-8.01%)
Aug 22, 2019 12.35 12.46 11.54 11.86 8,614,189 -0.32(-2.63%)
Aug 21, 2019 12.92 13.02 11.99 12.18 12,839,152 -0.07(-0.57%)
Aug 20, 2019 12.09 12.59 11.72 12.25 10,885,473 -0.11(-0.89%)
Aug 19, 2019 12.14 12.48 11.84 12.36 9,515,377 +0.83(+7.20%)
Aug 16, 2019 11.48 11.68 11.18 11.53 8,973,900 +0.13(+1.14%)
Aug 15, 2019 11.25 11.64 11.02 11.40 10,094,254 -0.33(-2.81%)
Aug 14, 2019 11.73 11.97 10.99 11.73 16,504,034 -1.36(-10.39%)
Aug 13, 2019 11.47 13.28 11.39 13.09 18,548,460 +1.50(+12.94%)
Aug 12, 2019 11.58 11.80 11.25 11.59 9,032,985 +0.29(+2.57%)
Aug 09, 2019 11.19 11.61 11.10 11.30 12,255,500 +0.93(+8.97%)
Aug 08, 2019 10.14 10.48 9.950 10.37 11,799,587 +0.26(+2.57%)
Aug 07, 2019 10.09 10.25 9.120 10.11 34,816,724 -0.99(-8.92%)
Aug 06, 2019 11.91 11.98 10.90 11.10 10,745,255 -0.68(-5.77%)
Aug 05, 2019 11.52 12.29 11.50 11.78 9,890,040 -0.31(-2.56%)
Aug 02, 2019 12.44 12.49 12.03 12.09 10,320,300 +0.45(+3.87%)
Aug 01, 2019 13.72 13.76 11.02 11.64 23,682,784 -2.68(-18.72%)
Jul 31, 2019 14.77 14.93 14.22 14.32 10,026,614 -0.17(-1.17%)
Jul 30, 2019 13.68 14.55 13.60 14.49 10,067,678 +0.89(+6.54%)
Jul 29, 2019 13.46 13.66 12.80 13.60 8,123,169 +0.56(+4.29%)
Jul 26, 2019 13.00 13.24 12.70 13.04 6,996,000 +0.18(+1.40%)
Jul 25, 2019 13.30 13.42 12.82 12.86 9,338,115 +0.01(+0.08%)
Jul 24, 2019 13.59 14.10 12.46 12.85 21,003,570 -0.73(-5.38%)
Jul 23, 2019 13.17 13.63 12.85 13.58 8,736,303 +0.42(+3.19%)
Jul 22, 2019 12.97 13.24 12.83 13.16 10,721,309 +0.06(+0.46%)
Jul 19, 2019 12.81 13.19 12.36 13.10 14,763,500 +0.33(+2.58%)
Jul 18, 2019 13.57 13.62 12.14 12.77 17,684,872 -0.70(-5.20%)
Jul 17, 2019 14.70 14.70 13.42 13.47 14,208,508 -1.08(-7.42%)
Jul 16, 2019 15.75 16.13 13.80 14.55 14,646,537 -0.98(-6.31%)
Jul 15, 2019 16.66 16.66 15.47 15.53 7,245,912 -0.73(-4.49%)
Jul 12, 2019 16.28 16.56 16.02 16.26 6,750,200 -0.19(-1.16%)
Jul 11, 2019 16.55 16.76 16.18 16.45 13,241,273 +0.08(+0.49%)
Jul 10, 2019 15.66 16.50 15.56 16.37 17,703,932 +1.74(+11.89%)
Jul 09, 2019 14.41 14.63 14.16 14.63 6,759,410 +0.41(+2.88%)
Jul 08, 2019 14.45 14.95 14.14 14.22 8,546,651 -0.09(-0.63%)
Jul 05, 2019 13.96 14.42 13.83 14.31 9,288,700 +0.62(+4.53%)
Jul 03, 2019 13.86 13.97 13.25 13.69 13,082,200 +0.24(+1.78%)
Jul 02, 2019 15.35 15.38 13.25 13.45 16,985,872 -2.18(-13.95%)
Jul 01, 2019 16.25 16.26 15.01 15.63 11,332,046 +0.89(+6.04%)
Jun 28, 2019 15.87 15.94 14.55 14.74 10,766,900 -0.97(-6.17%)
Jun 27, 2019 15.72 16.10 15.63 15.71 7,322,784 -0.01(-0.06%)
Jun 26, 2019 15.70 16.25 15.57 15.72 16,068,298 +1.03(+7.01%)
Jun 25, 2019 14.75 15.06 14.43 14.69 11,653,953 +0.01(+0.07%)
Jun 24, 2019 14.48 14.80 13.85 14.68 12,333,151 +0.15(+1.03%)
Jun 21, 2019 14.16 14.59 14.14 14.53 8,893,800 +0.37(+2.61%)
Jun 20, 2019 13.63 14.28 13.42 14.16 20,758,034 +1.68(+13.46%)
Jun 19, 2019 11.83 12.48 11.71 12.48 13,595,961 +0.26(+2.13%)
Jun 18, 2019 11.39 12.36 11.34 12.22 14,795,980 +1.32(+12.11%)
Jun 17, 2019 11.00 11.28 10.68 10.90 10,845,534 -0.36(-3.20%)
Jun 14, 2019 11.20 11.58 11.02 11.26 12,391,800 +0.20(+1.81%)
Jun 13, 2019 11.65 11.68 10.89 11.06 22,289,152 +0.67(+6.45%)
Jun 12, 2019 11.15 11.25 10.25 10.39 19,744,420 -1.49(-12.54%)
Jun 11, 2019 12.18 12.25 11.66 11.88 13,290,434 -0.01(-0.08%)
Jun 10, 2019 12.33 12.71 11.70 11.89 13,913,727 -0.45(-3.65%)
Jun 07, 2019 11.50 12.54 11.46 12.34 20,174,900 +0.53(+4.49%)
Jun 06, 2019 10.80 11.88 10.53 11.81 10,729,181 +0.92(+8.45%)
Jun 05, 2019 11.72 11.72 10.13 10.89 20,777,840 -1.26(-10.37%)
Jun 04, 2019 11.88 12.27 11.51 12.15 12,625,393 +0.52(+4.47%)
Jun 03, 2019 12.65 12.73 11.56 11.63 13,667,922 -0.30(-2.51%)
May 31, 2019 13.26 13.58 11.80 11.93 18,372,300 -2.47(-17.15%)
May 30, 2019 16.48 16.53 14.27 14.40 14,017,330 -1.97(-12.03%)
May 29, 2019 15.48 16.48 14.68 16.37 15,063,145 +0.06(+0.37%)
May 28, 2019 16.80 16.84 16.14 16.31 6,275,585 +0.01(+0.06%)
May 24, 2019 16.23 16.31 15.24 16.30 8,835,300 +0.54(+3.43%)
May 23, 2019 17.03 17.03 15.05 15.76 13,266,858 -2.89(-15.50%)
May 22, 2019 19.79 20.10 18.42 18.65 7,803,236 -1.76(-8.62%)
May 21, 2019 20.33 20.64 20.11 20.41 3,304,915 -0.14(-0.68%)
May 20, 2019 20.43 20.85 20.03 20.55 4,715,774 +0.36(+1.78%)
May 17, 2019 20.60 21.04 20.03 20.19 4,531,100 -0.36(-1.75%)
May 16, 2019 20.31 20.95 20.24 20.55 6,531,254 +0.77(+3.89%)
May 15, 2019 18.88 19.90 18.83 19.78 5,978,981 +0.52(+2.70%)
May 14, 2019 19.18 19.63 19.04 19.26 5,485,602 +0.66(+3.55%)
May 13, 2019 20.51 20.77 18.29 18.60 9,957,733 -0.55(-2.87%)
May 10, 2019 19.03 19.60 18.97 19.15 5,308,500 +0.04(+0.21%)
May 09, 2019 19.15 19.35 18.51 19.11 6,659,730 -0.32(-1.65%)
May 08, 2019 18.96 19.85 18.82 19.43 7,336,380 +0.64(+3.41%)
May 07, 2019 18.96 19.27 18.27 18.79 8,936,338 -1.03(-5.20%)
May 06, 2019 19.04 20.42 18.99 19.82 6,778,751 +0.46(+2.38%)
May 03, 2019 19.42 20.01 19.28 19.36 4,982,800 +0.23(+1.20%)
May 02, 2019 19.59 19.71 18.51 19.13 9,094,504 -1.95(-9.25%)
May 01, 2019 21.34 21.45 20.29 21.08 6,120,882 -0.34(-1.59%)
Apr 30, 2019 21.67 21.74 20.84 21.42 5,427,970 +0.26(+1.23%)
Apr 29, 2019 20.76 21.21 20.28 21.16 5,243,240 +0.74(+3.62%)
Apr 26, 2019 21.89 21.90 19.76 20.42 13,225,500 -2.17(-9.61%)
Apr 25, 2019 23.46 23.64 22.50 22.59 4,710,940 -0.81(-3.46%)
Apr 24, 2019 24.09 24.14 23.30 23.40 5,909,347 -0.61(-2.54%)
Apr 23, 2019 23.60 24.32 23.57 24.01 6,432,272 +0.62(+2.65%)
Apr 22, 2019 23.12 23.63 23.08 23.39 6,191,302 +1.68(+7.74%)
Apr 18, 2019 21.60 21.77 21.24 21.71 3,600,800 +0.25(+1.16%)
Apr 17, 2019 21.95 22.02 21.39 21.46 7,085,199 -0.48(-2.19%)
Apr 16, 2019 21.25 21.95 20.78 21.94 5,536,403 +0.65(+3.05%)
Apr 15, 2019 21.25 21.52 20.84 21.29 7,117,387 -0.29(-1.34%)
Apr 12, 2019 21.92 22.06 21.50 21.58 5,992,800 +0.14(+0.65%)
Apr 11, 2019 21.83 22.02 21.02 21.44 8,593,523 -0.72(-3.25%)
Apr 10, 2019 22.02 22.39 21.75 22.16 7,307,871 +0.42(+1.93%)
Apr 09, 2019 21.88 21.99 21.34 21.74 6,925,242 -0.36(-1.63%)
Apr 08, 2019 21.35 22.13 21.33 22.10 8,246,982 +1.13(+5.39%)
Apr 05, 2019 20.20 21.03 20.13 20.97 6,995,900 +1.15(+5.80%)
Apr 04, 2019 20.18 20.46 19.64 19.82 6,731,183 -0.41(-2.03%)
Apr 03, 2019 20.30 20.53 19.79 20.23 9,414,564 -0.12(-0.59%)
Apr 02, 2019 19.77 20.47 19.62 20.35 9,885,934 +0.92(+4.73%)
Apr 01, 2019 18.59 19.48 18.39 19.43 8,718,588 +1.35(+7.47%)
Mar 29, 2019 18.32 18.33 17.72 18.08 9,291,100 +0.66(+3.79%)
Mar 28, 2019 16.63 17.44 16.61 17.42 7,493,667 +0.02(+0.11%)
Mar 27, 2019 18.02 18.15 16.90 17.40 8,571,776 -0.58(-3.23%)
Mar 26, 2019 18.03 18.27 17.67 17.98 7,594,164 +0.93(+5.45%)
Mar 25, 2019 16.81 17.38 16.39 17.05 7,871,803 +0.03(+0.18%)
Mar 22, 2019 17.33 17.34 16.47 17.02 10,298,700 -0.82(-4.60%)
Mar 21, 2019 18.07 18.33 17.68 17.84 7,384,745 -0.24(-1.33%)
Mar 20, 2019 17.18 18.22 17.10 18.08 9,587,785 +0.89(+5.18%)
Mar 19, 2019 17.68 17.77 17.04 17.19 6,446,300 -0.15(-0.87%)
Mar 18, 2019 17.00 17.58 16.92 17.34 6,113,368 +0.46(+2.73%)
Mar 15, 2019 16.41 17.05 16.33 16.88 7,121,100 -0.05(-0.30%)
Mar 14, 2019 16.98 17.16 16.64 16.93 7,090,459 +0.09(+0.53%)
Mar 13, 2019 16.29 16.93 16.24 16.84 12,616,854 +1.19(+7.60%)
Mar 12, 2019 15.92 16.17 15.52 15.65 8,277,926 +0.08(+0.51%)
Mar 11, 2019 15.60 15.72 15.20 15.57 9,535,191 +0.55(+3.66%)
Mar 08, 2019 14.16 15.08 13.74 15.02 15,496,400 -0.35(-2.28%)
Mar 07, 2019 15.49 15.54 15.15 15.37 7,127,515 +0.25(+1.65%)
Mar 06, 2019 14.98 15.27 14.48 15.12 10,548,003 -0.24(-1.56%)
Mar 05, 2019 15.78 15.83 15.19 15.36 7,169,439 +0.02(+0.13%)
Mar 04, 2019 15.48 15.75 14.89 15.34 9,405,036 +0.52(+3.51%)
Mar 01, 2019 15.98 16.28 14.63 14.82 13,460,100 -1.15(-7.20%)
Feb 28, 2019 15.84 16.14 15.57 15.97 8,145,587 +0.20(+1.27%)
Feb 27, 2019 15.49 16.09 15.24 15.77 12,608,562 +1.04(+7.06%)
Feb 26, 2019 14.65 14.99 14.44 14.73 8,912,590 +0.19(+1.31%)
Feb 25, 2019 15.15 15.35 14.28 14.54 13,659,642 -1.48(-9.24%)
Feb 22, 2019 16.30 16.48 16.00 16.02 8,305,300 +0.23(+1.46%)
Feb 21, 2019 15.86 16.03 15.58 15.79 7,323,069 -0.23(-1.44%)
Feb 20, 2019 15.18 16.35 15.15 16.02 10,824,160 +0.63(+4.09%)
Feb 19, 2019 14.86 15.46 14.79 15.39 8,798,002 +0.22(+1.45%)
Feb 15, 2019 14.80 15.21 14.62 15.17 11,015,700 +0.95(+6.68%)
Feb 14, 2019 13.53 14.26 13.17 14.22 16,367,956 +0.43(+3.12%)
Feb 13, 2019 13.62 14.25 13.61 13.79 14,044,002 +0.65(+4.95%)
Feb 12, 2019 13.70 13.78 13.05 13.14 12,585,323 +0.53(+4.20%)
Feb 11, 2019 12.07 12.81 11.81 12.61 12,047,069 -0.26(-2.02%)
Feb 08, 2019 12.99 13.06 12.50 12.87 7,444,800 +0.05(+0.39%)
Feb 07, 2019 13.52 13.65 12.18 12.82 15,660,547 -1.01(-7.30%)
Feb 06, 2019 13.36 14.09 13.12 13.83 12,381,378 +0.20(+1.47%)
Feb 05, 2019 13.63 14.38 13.49 13.63 14,519,758 -0.82(-5.67%)
Feb 04, 2019 14.01 14.52 13.30 14.45 13,071,866 -0.49(-3.28%)
Feb 01, 2019 14.07 15.16 14.07 14.94 12,400,500 +1.02(+7.33%)
Jan 31, 2019 14.46 14.97 13.61 13.92 11,749,279 -0.21(-1.49%)
Jan 30, 2019 13.89 14.61 13.74 14.13 13,059,744 +0.86(+6.48%)
Jan 29, 2019 13.14 13.82 13.14 13.27 9,535,906 +0.70(+5.57%)
Jan 28, 2019 12.52 12.62 11.96 12.57 13,045,650 -1.07(-7.84%)
Jan 25, 2019 13.51 13.85 13.33 13.64 8,973,700 +0.28(+2.10%)
Jan 24, 2019 12.98 13.56 12.89 13.36 9,112,581 +0.41(+3.17%)
Jan 23, 2019 13.42 13.47 12.40 12.95 10,933,547 -0.30(-2.26%)
Jan 22, 2019 13.11 13.35 12.50 13.25 10,833,762 -0.72(-5.15%)
Jan 18, 2019 13.26 14.11 13.00 13.97 12,070,800 +1.05(+8.13%)
Jan 17, 2019 12.44 13.18 12.03 12.92 11,920,741 -0.11(-0.84%)
Jan 16, 2019 12.68 13.10 12.24 13.03 11,557,852 +0.20(+1.56%)
Jan 15, 2019 12.33 12.96 12.33 12.83 11,195,048 +1.01(+8.54%)
Jan 14, 2019 12.27 12.66 11.64 11.82 10,534,008 -0.75(-5.97%)
Jan 11, 2019 12.82 13.11 12.22 12.57 13,431,300 -0.68(-5.13%)
Jan 10, 2019 12.53 13.42 12.37 13.25 12,077,854 +0.18(+1.38%)
Jan 09, 2019 12.29 13.26 11.91 13.07 22,692,542 +1.75(+15.46%)
Jan 08, 2019 11.09 11.46 10.88 11.32 12,695,795 +0.66(+6.19%)
Jan 07, 2019 10.63 11.35 10.51 10.66 17,912,448 +0.31(+3.00%)
Jan 04, 2019 10.31 10.95 9.980 10.35 18,272,300 +0.67(+6.92%)
Jan 03, 2019 9.770 9.830 8.820 9.680 13,486,328 +0.30(+3.20%)
Jan 02, 2019 8.200 10.02 8.070 9.380 19,880,430 +0.48(+5.39%)
Dec 31, 2018 8.780 8.985 8.290 8.900 11,059,301 +0.38(+4.46%)
Dec 28, 2018 8.550 8.840 8.140 8.520 10,742,800 -0.31(-3.51%)
Dec 27, 2018 8.720 8.870 8.100 8.830 12,520,944 -0.78(-8.12%)
Dec 26, 2018 7.950 9.630 7.930 9.610 18,343,716 +1.39(+16.91%)
Dec 24, 2018 8.750 8.840 8.180 8.220 9,517,500 -0.82(-9.07%)
Dec 21, 2018 9.190 9.600 8.915 9.040 11,254,499 -0.42(-4.44%)
Dec 20, 2018 9.720 10.18 9.150 9.460 14,648,142 -0.85(-8.24%)
Dec 19, 2018 10.28 10.95 10.11 10.31 16,389,470 +0.55(+5.64%)
Dec 18, 2018 11.92 11.93 9.570 9.760 21,156,628 -2.31(-19.14%)
Dec 17, 2018 13.65 13.75 11.95 12.07 12,899,725 -1.39(-10.33%)
Dec 14, 2018 14.45 14.49 13.28 13.46 8,823,500 -1.48(-9.91%)
Dec 13, 2018 13.16 15.15 13.11 14.94 11,640,826 +1.44(+10.67%)
Dec 12, 2018 14.46 14.67 13.38 13.50 8,990,659 -0.46(-3.30%)
Dec 11, 2018 14.32 14.52 13.60 13.96 5,993,711 +0.71(+5.36%)
Dec 10, 2018 13.70 14.32 13.07 13.25 9,071,673 -1.38(-9.43%)
Dec 07, 2018 15.64 16.05 14.50 14.63 14,565,100 +0.58(+4.13%)
Dec 06, 2018 13.67 14.28 12.68 14.05 15,688,491 -1.02(-6.77%)
Dec 04, 2018 15.27 15.72 14.89 15.07 11,165,400 -0.29(-1.89%)
Dec 03, 2018 15.32 15.37 14.40 15.36 11,717,741 +1.99(+14.88%)
Nov 30, 2018 12.96 14.08 12.50 13.37 16,874,500 -0.51(-3.67%)
Nov 29, 2018 13.72 14.53 13.48 13.88 9,232,925 +0.73(+5.55%)
Nov 28, 2018 13.82 14.55 12.87 13.15 13,274,442 -1.11(-7.78%)
Nov 27, 2018 14.28 14.75 13.06 14.26 9,841,675 +0.05(+0.35%)
Nov 26, 2018 14.24 14.62 14.00 14.21 10,205,864 +0.09(+0.64%)
Nov 23, 2018 14.11 14.38 13.33 14.12 17,528,600 -2.86(-16.84%)
Nov 21, 2018 16.98 16.98 16.98 0 +1.00(+6.26%)
Nov 20, 2018 18.69 19.04 15.41 15.98 14,080,922 -4.19(-20.77%)
Nov 19, 2018 18.90 20.42 18.05 20.17 5,035,833 +0.31(+1.56%)
Nov 16, 2018 20.50 21.01 18.91 19.86 5,458,200 +0.39(+2.00%)
Nov 15, 2018 19.45 20.30 19.20 19.47 5,702,934 +0.19(+0.99%)
Nov 14, 2018 19.63 20.35 19.00 19.28 6,631,124 +1.09(+5.99%)
Nov 13, 2018 22.07 22.39 17.73 18.19 14,853,362 -4.28(-19.05%)
Nov 12, 2018 24.55 25.17 22.19 22.47 4,898,437 -1.16(-4.91%)
Nov 09, 2018 23.24 24.40 22.89 23.63 5,693,700 -0.83(-3.39%)
Nov 08, 2018 25.32 25.72 24.28 24.46 4,752,847 -1.25(-4.86%)
Nov 07, 2018 26.97 27.26 25.24 25.71 4,217,698 -0.77(-2.91%)
Nov 06, 2018 27.78 27.96 25.35 26.48 4,725,368 -0.82(-3.00%)
Nov 05, 2018 28.50 29.05 27.21 27.30 2,968,909 -0.06(-0.22%)
Nov 02, 2018 27.99 28.59 27.08 27.36 4,020,800 -0.87(-3.08%)
Nov 01, 2018 30.80 30.87 27.69 28.23 5,898,608 -2.24(-7.35%)
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%)
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.