Breaking News Bar

Business News and Information

Ultra Bloomberg Crude Oil ETF (NY: UCO )

77.60 USD -1.23 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.36 73.30 71.76 72.00 470,322 -0.95(-1.30%)
Aug 30, 2021 72.28 73.54 71.40 72.95 709,485 +0.66(+0.91%)
Aug 27, 2021 71.83 72.59 71.58 72.29 742,750 +1.98(+2.82%)
Aug 26, 2021 69.61 71.21 68.78 70.31 816,699 -0.95(-1.33%)
Aug 25, 2021 69.90 71.80 69.20 71.26 764,090 +1.20(+1.71%)
Aug 24, 2021 67.95 70.26 67.88 70.06 1,048,963 +4.45(+6.78%)
Aug 23, 2021 64.35 66.52 64.30 65.61 1,389,839 +6.52(+11.03%)
Aug 20, 2021 60.38 61.55 59.07 59.09 1,368,345 -3.75(-5.97%)
Aug 19, 2021 61.53 63.16 60.10 62.84 1,776,608 -1.72(-2.66%)
Aug 18, 2021 68.49 68.77 64.39 64.56 1,125,646 -3.50(-5.14%)
Aug 17, 2021 68.28 69.81 67.40 68.06 541,032 -1.39(-2.00%)
Aug 16, 2021 67.45 70.06 66.16 69.45 810,324 -1.12(-1.59%)
Aug 13, 2021 72.57 72.90 70.20 70.57 518,575 -1.96(-2.70%)
Aug 12, 2021 72.68 73.17 71.35 72.53 521,743 -0.62(-0.85%)
Aug 11, 2021 69.88 73.18 69.03 73.15 776,995 +1.89(+2.65%)
Aug 10, 2021 69.21 72.10 69.07 71.26 751,527 +3.05(+4.47%)
Aug 09, 2021 67.81 68.41 66.07 68.21 1,190,887 -2.82(-3.97%)
Aug 06, 2021 73.53 73.78 70.34 71.03 900,442 -1.38(-1.91%)
Aug 05, 2021 70.28 72.53 70.21 72.41 622,825 +2.68(+3.84%)
Aug 04, 2021 70.83 72.50 69.67 69.73 1,496,527 -4.72(-6.34%)
Aug 03, 2021 72.24 74.71 71.54 74.45 867,602 -0.89(-1.18%)
Aug 02, 2021 79.05 79.28 73.60 75.34 1,170,926 -4.57(-5.72%)
Jul 30, 2021 80.08 81.05 79.31 79.91 516,549 +0.00(+0.00%)
Jul 29, 2021 78.65 80.12 78.30 79.91 517,690 +2.84(+3.68%)
Jul 28, 2021 76.93 77.86 76.36 77.07 373,970 +0.68(+0.89%)
Jul 27, 2021 76.77 77.12 75.11 76.39 572,329 -0.53(-0.69%)
Jul 26, 2021 75.67 77.05 74.93 76.92 565,789 +0.61(+0.80%)
Jul 23, 2021 75.55 76.45 74.92 76.31 392,437 +0.99(+1.31%)
Jul 22, 2021 73.95 76.10 72.92 75.32 684,894 +2.49(+3.42%)
Jul 21, 2021 70.24 73.32 70.24 72.83 1,147,655 +5.03(+7.42%)
Jul 20, 2021 65.51 68.07 63.82 67.80 1,055,898 +1.81(+2.74%)
Jul 19, 2021 71.38 71.46 64.58 65.99 2,356,671 -9.93(-13.08%)
Jul 16, 2021 76.80 77.29 73.68 75.92 794,076 +0.27(+0.36%)
Jul 15, 2021 75.84 77.70 75.50 75.65 537,157 -1.88(-2.42%)
Jul 14, 2021 81.97 82.11 76.14 77.53 921,406 -4.47(-5.45%)
Jul 13, 2021 80.03 82.32 79.34 82.00 736,103 +2.76(+3.48%)
Jul 12, 2021 78.06 79.50 77.04 79.24 421,317 -0.20(-0.25%)
Jul 09, 2021 78.22 79.83 78.05 79.44 594,753 +2.66(+3.46%)
Jul 08, 2021 74.40 76.79 73.30 76.78 733,077 +2.67(+3.60%)
Jul 07, 2021 77.92 78.70 72.87 74.11 1,247,752 -3.83(-4.91%)
Jul 06, 2021 80.30 80.42 76.05 77.94 1,240,168 -3.46(-4.25%)
Jul 02, 2021 79.96 81.68 79.32 81.40 510,978 +1.10(+1.37%)
Jul 01, 2021 82.06 82.59 79.65 80.30 903,247 +2.07(+2.65%)
Jun 30, 2021 78.50 79.82 77.57 78.23 598,659 -0.17(-0.22%)
Jun 29, 2021 78.60 79.18 77.20 78.40 446,796 +1.00(+1.29%)
Jun 28, 2021 78.89 78.94 76.88 77.40 600,509 -2.07(-2.60%)
Jun 25, 2021 78.77 79.63 76.95 79.47 436,495 +1.18(+1.51%)
Jun 24, 2021 77.00 78.45 76.79 78.29 434,423 +0.45(+0.58%)
Jun 23, 2021 78.85 79.25 77.37 77.84 622,076 +1.04(+1.35%)
Jun 22, 2021 76.33 77.26 75.82 76.80 485,570 +0.40(+0.52%)
Jun 21, 2021 73.80 76.54 73.55 76.40 709,690 +2.85(+3.87%)
Jun 18, 2021 72.22 74.50 72.22 73.55 537,533 +0.78(+1.07%)
Jun 17, 2021 75.47 75.69 70.64 72.77 1,128,964 -2.33(-3.10%)
Jun 16, 2021 75.37 77.05 75.05 75.10 873,303 -0.64(-0.84%)
Jun 15, 2021 74.83 75.75 74.70 75.74 540,342 +1.94(+2.63%)
Jun 14, 2021 74.00 74.65 73.19 73.80 460,266 +0.76(+1.04%)
Jun 11, 2021 72.77 73.53 72.65 73.04 366,122 +0.49(+0.68%)
Jun 10, 2021 73.05 73.53 69.81 72.55 801,082 +0.69(+0.96%)
Jun 09, 2021 72.99 73.29 71.38 71.86 460,079 -0.80(-1.10%)
Jun 08, 2021 70.46 72.72 69.60 72.66 743,280 +1.69(+2.38%)
Jun 07, 2021 71.02 71.60 70.37 70.97 362,217 +0.19(+0.27%)
Jun 04, 2021 71.26 71.39 70.08 70.78 422,001 +0.75(+1.07%)
Jun 03, 2021 70.26 70.39 68.65 70.03 749,239 +0.24(+0.34%)
Jun 02, 2021 68.90 70.04 68.32 69.79 658,880 +1.55(+2.27%)
Jun 01, 2021 68.90 69.88 67.19 68.24 1,168,626 +2.58(+3.93%)
May 28, 2021 66.70 66.97 64.85 65.66 651,000 -0.34(-0.52%)
May 27, 2021 65.11 66.29 64.73 66.00 933,651 +0.82(+1.26%)
May 26, 2021 63.90 65.39 63.60 65.18 665,679 +0.80(+1.24%)
May 25, 2021 64.70 65.34 64.01 64.38 708,745 -0.23(-0.36%)
May 24, 2021 62.77 65.00 62.28 64.61 1,015,983 +3.39(+5.54%)
May 21, 2021 60.65 61.35 60.20 61.22 911,740 +3.33(+5.75%)
May 20, 2021 60.03 60.28 57.63 57.89 1,165,354 -2.57(-4.25%)
May 19, 2021 61.27 61.27 57.87 60.46 2,045,731 -3.96(-6.15%)
May 18, 2021 65.24 65.93 61.89 64.42 1,538,309 -1.45(-2.20%)
May 17, 2021 64.56 65.90 64.46 65.87 777,537 +1.77(+2.76%)
May 14, 2021 63.57 64.32 63.28 64.10 826,157 +2.21(+3.57%)
May 13, 2021 62.37 63.70 60.55 61.89 1,562,922 -4.05(-6.14%)
May 12, 2021 65.54 67.29 65.54 65.94 1,276,123 +1.02(+1.57%)
May 11, 2021 62.33 65.09 62.26 64.92 973,563 +1.12(+1.76%)
May 10, 2021 64.82 64.92 62.17 63.80 1,101,028 +0.27(+0.42%)
May 07, 2021 62.44 63.90 62.05 63.53 834,743 +0.21(+0.33%)
May 06, 2021 64.29 64.37 62.53 63.32 695,501 -0.36(-0.57%)
May 05, 2021 65.19 65.90 63.01 63.68 1,091,088 -0.52(-0.81%)
May 04, 2021 63.84 64.27 62.77 64.20 1,140,356 +2.53(+4.10%)
May 03, 2021 60.58 61.90 60.50 61.67 1,041,036 +1.85(+3.09%)
Apr 30, 2021 60.14 60.53 59.27 59.82 884,600 -2.56(-4.10%)
Apr 29, 2021 63.07 63.34 61.43 62.38 1,050,114 +1.67(+2.75%)
Apr 28, 2021 60.49 61.71 60.23 60.71 1,255,635 +1.05(+1.76%)
Apr 27, 2021 58.74 59.88 58.19 59.66 803,212 +1.99(+3.45%)
Apr 26, 2021 56.39 58.20 56.29 57.67 765,353 -0.35(-0.60%)
Apr 23, 2021 56.57 58.37 56.45 58.02 508,800 +1.00(+1.75%)
Apr 22, 2021 57.50 57.51 55.84 57.02 855,957 +0.90(+1.60%)
Apr 21, 2021 55.94 57.88 55.85 56.12 1,206,646 -2.12(-3.64%)
Apr 20, 2021 59.98 60.13 56.61 58.24 929,859 -1.63(-2.72%)
Apr 19, 2021 59.84 60.47 59.36 59.87 712,337 +0.24(+0.40%)
Apr 16, 2021 60.23 60.29 59.26 59.63 748,100 -0.33(-0.55%)
Apr 15, 2021 59.63 60.43 59.11 59.96 1,050,073 +0.30(+0.50%)
Apr 14, 2021 57.71 60.45 57.31 59.66 1,663,291 +3.86(+6.92%)
Apr 13, 2021 55.52 55.97 55.25 55.80 871,542 +1.35(+2.48%)
Apr 12, 2021 55.26 55.90 54.05 54.45 967,256 +0.77(+1.43%)
Apr 09, 2021 53.45 54.07 53.20 53.68 505,100 -0.22(-0.41%)
Apr 08, 2021 53.59 54.29 52.69 53.90 963,032 -0.50(-0.92%)
Apr 07, 2021 53.67 54.89 52.18 54.40 1,265,747 +0.30(+0.55%)
Apr 06, 2021 54.91 56.32 53.78 54.10 1,763,814 +1.17(+2.21%)
Apr 05, 2021 55.08 55.28 50.90 52.93 2,127,188 -3.62(-6.40%)
Apr 01, 2021 55.37 57.22 52.80 56.55 1,932,400 +3.70(+7.00%)
Mar 31, 2021 53.91 55.71 52.10 52.85 1,676,601 -1.50(-2.76%)
Mar 30, 2021 54.29 55.46 53.95 54.35 1,013,776 -1.80(-3.21%)
Mar 29, 2021 54.71 56.23 53.90 56.15 1,190,845 +0.66(+1.19%)
Mar 26, 2021 55.00 56.15 54.65 55.49 1,452,500 +3.92(+7.60%)
Mar 25, 2021 53.06 53.40 50.22 51.57 2,112,124 -3.87(-6.98%)
Mar 24, 2021 53.83 56.29 53.54 55.44 1,836,528 +4.53(+8.90%)
Mar 23, 2021 52.76 54.37 50.46 50.91 2,483,707 -5.26(-9.36%)
Mar 22, 2021 56.81 57.31 55.86 56.17 885,498 -0.15(-0.27%)
Mar 19, 2021 54.18 56.84 52.87 56.32 1,669,900 +3.02(+5.67%)
Mar 18, 2021 59.78 59.97 51.31 53.30 3,968,140 -8.36(-13.56%)
Mar 17, 2021 61.32 62.00 60.29 61.66 814,867 +0.07(+0.11%)
Mar 16, 2021 60.81 62.17 60.16 61.59 915,779 -0.87(-1.39%)
Mar 15, 2021 61.63 62.68 60.45 62.46 1,346,416 -0.22(-0.35%)
Mar 12, 2021 62.66 63.35 62.30 62.68 920,000 -0.55(-0.87%)
Mar 11, 2021 61.65 63.35 61.15 63.23 1,289,524 +2.17(+3.55%)
Mar 10, 2021 59.59 61.26 58.85 61.06 1,254,666 +1.47(+2.47%)
Mar 09, 2021 61.27 61.47 59.48 59.59 1,557,087 -0.94(-1.55%)
Mar 08, 2021 61.87 62.30 60.22 60.53 1,960,414 -2.20(-3.51%)
Mar 05, 2021 61.69 62.79 61.30 62.73 1,777,700 +3.53(+5.96%)
Mar 04, 2021 56.43 60.15 55.50 59.20 2,719,448 +4.51(+8.25%)
Mar 03, 2021 54.25 56.05 53.31 54.69 1,372,977 +2.54(+4.87%)
Mar 02, 2021 54.42 54.71 52.11 52.15 1,332,435 -1.27(-2.38%)
Mar 01, 2021 55.37 56.12 52.69 53.42 1,647,166 -1.91(-3.45%)
Feb 26, 2021 57.55 57.58 54.80 55.33 1,449,600 -3.19(-5.45%)
Feb 25, 2021 58.18 59.33 57.75 58.52 1,802,426 -0.13(-0.22%)
Feb 24, 2021 56.99 58.80 56.71 58.65 2,107,134 +2.34(+4.16%)
Feb 23, 2021 55.01 56.57 53.90 56.31 2,358,568 +1.02(+1.84%)
Feb 22, 2021 53.51 55.66 53.51 55.29 2,195,055 +4.05(+7.90%)
Feb 19, 2021 52.77 53.35 50.89 51.24 1,756,800 -1.46(-2.77%)
Feb 18, 2021 54.82 54.92 52.28 52.70 2,046,064 -1.64(-3.02%)
Feb 17, 2021 52.73 54.45 52.37 54.34 2,088,835 +1.14(+2.14%)
Feb 16, 2021 52.53 53.26 52.17 53.20 2,023,002 +1.36(+2.62%)
Feb 12, 2021 49.60 52.18 49.53 51.84 2,662,700 +2.41(+4.88%)
Feb 11, 2021 50.40 50.48 49.23 49.43 1,879,336 -0.75(-1.49%)
Feb 10, 2021 50.15 50.68 49.55 50.18 2,511,103 +0.25(+0.50%)
Feb 09, 2021 48.86 50.04 48.38 49.93 2,262,716 +0.58(+1.18%)
Feb 08, 2021 48.21 49.44 48.21 49.35 1,760,076 +1.82(+3.83%)
Feb 05, 2021 47.87 48.01 46.96 47.53 1,997,800 +0.92(+1.97%)
Feb 04, 2021 46.20 46.94 45.21 46.61 1,977,140 +0.84(+1.84%)
Feb 03, 2021 45.17 46.50 45.15 45.77 2,707,205 +1.46(+3.29%)
Feb 02, 2021 44.80 44.81 44.07 44.31 1,825,361 +1.63(+3.82%)
Feb 01, 2021 41.91 42.85 40.76 42.68 2,315,152 +2.09(+5.15%)
Jan 29, 2021 41.65 41.90 40.43 40.59 1,825,500 -0.14(-0.34%)
Jan 28, 2021 42.27 42.45 40.69 40.73 1,774,595 -0.57(-1.38%)
Jan 27, 2021 41.17 42.28 40.24 41.30 1,816,438 +0.10(+0.24%)
Jan 26, 2021 41.80 42.03 41.08 41.20 1,097,641 -0.35(-0.84%)
Jan 25, 2021 40.43 41.70 40.26 41.55 1,567,017 +0.79(+1.94%)
Jan 22, 2021 40.09 41.62 40.00 40.76 2,113,600 -1.25(-2.98%)
Jan 21, 2021 42.17 42.52 41.70 42.01 1,071,351 +0.05(+0.12%)
Jan 20, 2021 42.89 42.96 41.77 41.96 1,553,315 -0.01(-0.02%)
Jan 19, 2021 41.92 42.28 41.46 41.97 1,708,994 +0.82(+1.99%)
Jan 15, 2021 41.95 42.18 40.57 41.15 2,572,800 -2.02(-4.68%)
Jan 14, 2021 41.99 43.30 41.76 43.17 1,654,881 +0.99(+2.35%)
Jan 13, 2021 42.05 42.80 41.69 42.18 1,654,419 -0.16(-0.38%)
Jan 12, 2021 41.82 42.59 41.62 42.34 1,991,014 +1.46(+3.57%)
Jan 11, 2021 39.96 41.18 39.82 40.88 1,846,508 -0.31(-0.75%)
Jan 08, 2021 40.13 41.34 39.74 41.19 2,323,200 +1.91(+4.86%)
Jan 07, 2021 38.95 39.36 38.77 39.28 2,604,762 +0.97(+2.53%)
Jan 06, 2021 38.08 39.12 37.23 38.31 3,536,022 +0.20(+0.52%)
Jan 05, 2021 37.12 38.59 37.12 38.11 5,707,846 +3.11(+8.89%)
Jan 04, 2021 36.34 36.94 34.72 35.00 4,752,197 -1.27(-3.50%)
Dec 31, 2020 36.27 36.27 36.27 2,338,521 +0.21(+0.58%)
Dec 30, 2020 35.49 36.77 35.42 36.06 2,338,521 +0.17(+0.47%)
Dec 29, 2020 36.25 36.32 35.64 35.89 1,611,272 +0.38(+1.07%)
Dec 28, 2020 36.11 36.46 35.33 35.51 2,754,602 -0.62(-1.72%)
Dec 24, 2020 35.56 36.15 35.40 36.13 1,024,700 +0.31(+0.87%)
Dec 23, 2020 34.94 36.45 34.92 35.82 3,040,875 +1.40(+4.07%)
Dec 22, 2020 34.84 35.22 34.26 34.42 3,201,188 -1.12(-3.15%)
Dec 21, 2020 34.56 36.01 34.42 35.54 5,609,462 -1.86(-4.97%)
Dec 18, 2020 37.07 37.76 36.91 37.40 2,801,000 +0.72(+1.96%)
Dec 17, 2020 36.39 36.80 36.20 36.68 2,279,542 +0.88(+2.46%)
Dec 16, 2020 35.37 35.92 34.91 35.80 3,034,099 +0.48(+1.36%)
Dec 15, 2020 34.87 35.48 34.71 35.32 2,619,983 +0.77(+2.23%)
Dec 14, 2020 34.53 34.69 32.95 34.55 3,626,236 +0.51(+1.50%)
Dec 11, 2020 34.30 34.46 33.71 34.04 1,959,200 -0.37(-1.08%)
Dec 10, 2020 33.96 35.50 33.91 34.41 4,167,373 +1.52(+4.62%)
Dec 09, 2020 33.43 33.60 32.12 32.89 3,591,668 -0.14(-0.42%)
Dec 08, 2020 32.70 33.18 32.35 33.03 2,309,421 +0.04(+0.12%)
Dec 07, 2020 33.08 33.90 32.84 32.99 2,970,235 -0.20(-0.60%)
Dec 04, 2020 32.69 33.56 32.66 33.19 3,061,700 +0.71(+2.19%)
Dec 03, 2020 31.90 32.77 31.73 32.48 3,674,478 +0.35(+1.09%)
Dec 02, 2020 31.49 33.00 31.47 32.13 3,727,822 +0.65(+2.06%)
Dec 01, 2020 32.12 32.20 30.99 31.48 2,601,821 -0.72(-2.24%)
Nov 30, 2020 32.54 32.82 31.62 32.20 4,062,497 -0.58(-1.77%)
Nov 27, 2020 32.64 33.04 32.41 32.78 1,831,500 -0.26(-0.79%)
Nov 25, 2020 32.98 33.56 32.38 33.04 4,528,700 +1.09(+3.41%)
Nov 24, 2020 30.90 32.40 30.87 31.95 5,319,602 +2.44(+8.27%)
Nov 23, 2020 29.80 30.02 29.47 29.51 3,630,101 +0.34(+1.17%)
Nov 20, 2020 28.62 29.33 28.60 29.17 3,838,500 +0.32(+1.11%)
Nov 19, 2020 28.66 28.99 28.28 28.85 2,907,987 +0.10(+0.35%)
Nov 18, 2020 28.91 29.43 28.68 28.75 4,479,606 +0.19(+0.67%)
Nov 17, 2020 27.98 28.78 27.79 28.56 3,651,298 +0.17(+0.60%)
Nov 16, 2020 28.98 29.06 28.13 28.39 4,157,455 +1.12(+4.11%)
Nov 13, 2020 27.98 28.07 27.11 27.27 3,500,700 -0.97(-3.43%)
Nov 12, 2020 29.24 29.64 28.17 28.24 4,851,078 -0.73(-2.52%)
Nov 11, 2020 30.08 30.18 28.73 28.97 4,854,859 +0.33(+1.15%)
Nov 10, 2020 28.29 28.77 27.87 28.64 8,003,484 +1.32(+4.83%)
Nov 09, 2020 28.24 28.57 27.26 27.32 11,120,250 +2.67(+10.83%)
Nov 06, 2020 25.32 25.38 24.17 24.65 5,204,700 -1.22(-4.72%)
Nov 05, 2020 26.33 26.81 25.72 25.87 4,701,458 -0.54(-2.04%)
Nov 04, 2020 25.80 26.72 25.08 26.41 5,685,717 +1.23(+4.88%)
Nov 03, 2020 25.58 25.66 24.69 25.18 4,840,744 +0.72(+2.94%)
Nov 02, 2020 22.64 24.52 22.62 24.46 5,997,855 +1.78(+7.85%)
Oct 30, 2020 22.62 22.91 22.13 22.68 4,078,900 -0.41(-1.78%)
Oct 29, 2020 22.02 23.30 21.73 23.09 7,527,182 -1.29(-5.29%)
Oct 28, 2020 24.46 24.73 23.89 24.38 8,108,359 -2.29(-8.59%)
Oct 27, 2020 26.06 27.14 25.91 26.67 4,297,919 +1.00(+3.90%)
Oct 26, 2020 26.11 26.31 25.40 25.67 6,012,712 -1.37(-5.07%)
Oct 23, 2020 28.23 28.26 26.86 27.04 4,680,100 -1.11(-3.94%)
Oct 22, 2020 27.84 28.62 27.79 28.15 3,418,498 +0.71(+2.59%)
Oct 21, 2020 28.48 28.75 27.16 27.44 6,055,652 -1.82(-6.22%)
Oct 20, 2020 28.25 29.70 28.22 29.26 3,497,799 +0.78(+2.74%)
Oct 19, 2020 28.89 29.16 28.41 28.48 3,200,300 -0.22(-0.77%)
Oct 16, 2020 28.41 28.90 27.94 28.70 2,946,000 -0.31(-1.07%)
Oct 15, 2020 27.52 29.05 27.39 29.01 4,608,939 -0.11(-0.38%)
Oct 14, 2020 29.02 29.27 28.83 29.12 3,451,174 +0.83(+2.93%)
Oct 13, 2020 28.30 28.56 27.94 28.29 3,076,684 +0.63(+2.28%)
Oct 12, 2020 28.21 28.22 27.00 27.66 4,639,852 -1.08(-3.76%)
Oct 09, 2020 29.33 29.74 28.50 28.74 3,980,600 -0.81(-2.74%)
Oct 08, 2020 29.39 29.65 28.89 29.55 5,241,571 +1.26(+4.45%)
Oct 07, 2020 27.96 28.33 27.44 28.29 4,505,009 +0.34(+1.22%)
Oct 06, 2020 28.89 29.28 28.18 27.95 5,694,229 +0.33(+1.19%)
Oct 05, 2020 27.05 28.00 26.80 27.62 8,207,427 +2.67(+10.70%)
Oct 02, 2020 24.76 25.92 24.51 24.95 9,953,600 -2.05(-7.59%)
Oct 01, 2020 27.44 27.65 25.63 27.00 8,670,447 -1.45(-5.10%)
Sep 30, 2020 27.78 28.84 27.66 28.45 4,419,478 +1.20(+4.40%)
Sep 29, 2020 28.43 28.47 26.51 27.25 6,591,001 -1.86(-6.39%)
Sep 28, 2020 28.76 29.44 28.38 29.11 3,305,368 +0.62(+2.18%)
Sep 25, 2020 28.45 28.86 28.18 28.49 2,605,000 -0.30(-1.04%)
Sep 24, 2020 28.46 28.98 28.13 28.79 3,711,864 +0.87(+3.12%)
Sep 23, 2020 28.50 29.38 27.87 27.92 5,477,437 -0.30(-1.06%)
Sep 22, 2020 28.53 28.83 27.55 28.22 3,750,207 -0.19(-0.67%)
Sep 21, 2020 29.19 29.38 27.26 28.41 5,899,777 -1.48(-4.95%)
Sep 18, 2020 30.18 30.62 29.58 29.89 3,427,800 -0.37(-1.22%)
Sep 17, 2020 29.03 30.55 28.81 30.26 4,627,770 +0.88(+3.00%)
Sep 16, 2020 28.44 29.61 28.19 29.38 5,568,357 +2.28(+8.41%)
Sep 15, 2020 26.28 27.47 26.05 27.10 6,280,886 +1.13(+4.35%)
Sep 14, 2020 25.67 26.18 25.36 25.97 4,488,849 -0.25(-0.95%)
Sep 11, 2020 26.00 26.64 25.63 26.22 4,261,900 +0.45(+1.75%)
Sep 10, 2020 26.59 27.05 25.67 25.77 6,858,655 -1.14(-4.24%)
Sep 09, 2020 25.87 27.47 25.61 26.91 7,288,453 +1.17(+4.55%)
Sep 08, 2020 26.00 26.16 24.78 25.74 13,427,470 -3.53(-12.06%)
Sep 04, 2020 31.14 31.22 29.08 29.27 8,637,300 -2.35(-7.43%)
Sep 03, 2020 30.58 31.88 30.34 31.62 6,782,601 -0.57(-1.77%)
Sep 02, 2020 33.58 33.60 31.50 32.19 9,747,945 -1.49(-4.42%)
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.
 
bottom clear