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 (%)
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%)
Nov 01, 2017 19.31 19.48 18.26 18.66 5,357,270 -0.15(-0.80%)
Oct 31, 2017 18.42 18.95 18.31 18.81 3,704,313 +0.31(+1.68%)
Oct 30, 2017 18.82 18.19 18.50 3,761,837 +0.19(+1.04%)
Oct 27, 2017 17.00 18.39 16.95 18.31 6,791,427 +1.26(+7.39%)
Oct 26, 2017 16.52 17.10 16.37 17.05 3,579,957 +0.43(+2.59%)
Oct 25, 2017 16.65 16.83 16.34 16.62 4,392,903 -0.26(-1.54%)
Oct 24, 2017 16.66 16.95 16.24 16.88 4,812,991 +0.54(+3.30%)
Oct 23, 2017 16.58 16.67 16.15 16.34 2,943,710 -0.07(-0.43%)
Oct 20, 2017 15.79 16.42 15.77 16.41 5,582,695 +0.35(+2.18%)
Oct 19, 2017 15.99 16.36 15.92 16.06 4,749,638 -0.59(-3.54%)
Oct 18, 2017 16.80 16.97 16.38 16.65 5,245,268 +0.00(+0.00%)
Oct 17, 2017 16.62 16.89 15.97 16.65 5,989,136 +0.07(+0.42%)
Oct 16, 2017 16.88 16.90 16.36 16.58 4,772,141 +0.47(+2.92%)
Oct 13, 2017 16.20 16.27 15.78 16.11 6,523,012 +0.61(+3.94%)
Oct 12, 2017 15.20 15.77 15.07 15.50 8,535,479 -0.61(-3.79%)
Oct 11, 2017 15.89 16.17 15.47 16.11 4,143,117 +0.35(+2.22%)
Oct 10, 2017 15.44 15.89 15.35 15.76 5,745,219 +1.21(+8.32%)
Oct 09, 2017 14.68 14.80 14.38 14.55 4,118,842 +0.15(+1.04%)
Oct 06, 2017 14.60 14.63 14.22 14.40 8,993,673 -1.30(-8.28%)
Oct 05, 2017 15.21 16.13 15.19 15.70 6,113,693 +0.77(+5.16%)
Oct 04, 2017 15.41 15.67 14.85 14.93 6,976,447 -0.48(-3.11%)
Oct 03, 2017 15.53 15.72 15.31 15.41 3,003,002 -0.15(-0.96%)
Oct 02, 2017 15.28 15.64 15.12 15.56 5,604,352 -0.96(-5.81%)
Sep 29, 2017 16.43 16.71 16.22 16.52 2,704,944 -0.01(-0.06%)
Sep 28, 2017 17.54 17.63 16.19 16.53 6,704,108 -0.46(-2.71%)
Sep 27, 2017 17.19 16.59 16.99 4,909,349 +0.13(+0.77%)
Sep 26, 2017 16.70 16.95 16.39 16.86 4,231,227 -0.30(-1.75%)
Sep 25, 2017 16.19 17.20 16.19 17.16 6,781,244 +1.47(+9.37%)
Sep 22, 2017 15.56 15.79 15.41 15.69 2,377,485 -0.08(-0.51%)
Sep 21, 2017 15.49 15.84 15.21 15.77 3,701,425 +0.02(+0.13%)
Sep 20, 2017 15.48 16.11 15.24 15.75 7,796,474 +0.60(+3.96%)
Sep 19, 2017 15.65 15.72 14.88 15.15 5,245,956 -0.29(-1.88%)
Sep 18, 2017 15.30 15.57 14.83 15.44 3,996,529 -0.10(-0.64%)
Sep 15, 2017 15.54 15.64 15.32 15.54 3,662,320 +0.27(+1.77%)
Sep 14, 2017 15.44 15.93 15.16 15.27 7,614,141 +0.29(+1.94%)
Sep 13, 2017 14.35 14.98 14.22 14.98 8,088,590 +0.89(+6.32%)
Sep 12, 2017 13.90 14.20 13.83 14.09 4,598,571 +0.20(+1.44%)
Sep 11, 2017 13.24 14.08 13.04 13.89 6,536,258 +0.36(+2.66%)
Sep 08, 2017 14.73 14.80 13.25 13.53 8,063,673 -1.35(-9.07%)
Sep 07, 2017 14.66 15.03 14.57 14.88 4,604,038 -0.03(-0.20%)
Sep 06, 2017 14.88 15.14 14.58 14.91 5,740,494 +0.54(+3.76%)
Sep 05, 2017 14.39 14.74 14.31 14.37 10,068,988 +1.01(+7.56%)
Sep 01, 2017 13.08 13.36 12.71 13.36 7,471,414 +0.20(+1.52%)
Aug 31, 2017 12.70 13.45 12.68 13.16 11,190,539 +0.88(+7.17%)
Aug 30, 2017 12.31 12.90 12.18 12.28 9,425,724 -0.35(-2.77%)
Aug 29, 2017 12.65 12.75 12.13 12.63 9,121,880 -0.27(-2.09%)
Aug 28, 2017 13.56 13.57 12.43 12.90 12,183,711 -0.95(-6.86%)
Aug 25, 2017 13.62 13.94 13.58 13.85 5,379,506 +0.13(+0.95%)
Aug 24, 2017 13.97 14.04 13.24 13.72 10,471,134 -0.63(-4.39%)
Aug 23, 2017 13.84 14.46 13.73 14.35 5,928,492 +0.44(+3.16%)
Aug 22, 2017 13.91 14.23 13.66 13.91 5,549,117 +0.19(+1.38%)
Aug 21, 2017 14.37 14.53 13.36 13.72 6,663,867 -1.02(-6.92%)
Aug 18, 2017 13.52 14.84 13.19 14.74 8,233,414 +1.34(+10.00%)
Aug 17, 2017 13.05 13.53 12.97 13.40 4,046,101 +0.21(+1.59%)
Aug 16, 2017 14.04 14.23 13.13 13.19 9,235,348 -0.73(-5.24%)
Aug 15, 2017 13.53 13.98 13.41 13.92 4,424,001 +0.13(+0.94%)
Aug 14, 2017 14.93 15.32 13.78 13.79 8,208,054 -1.19(-7.94%)
Aug 11, 2017 14.50 15.15 14.27 14.98 4,031,360 +0.32(+2.18%)
Aug 10, 2017 16.14 16.20 14.59 14.66 8,344,043 -1.05(-6.68%)
Aug 09, 2017 15.60 15.75 15.20 15.71 6,239,588 +0.44(+2.88%)
Aug 08, 2017 15.21 15.75 15.08 15.27 5,069,940 -0.23(-1.48%)
Aug 07, 2017 15.15 15.61 14.77 15.50 6,512,459 -0.13(-0.83%)
Aug 04, 2017 15.28 15.79 14.94 15.63 5,354,155 +0.47(+3.10%)
Aug 03, 2017 16.03 16.11 15.02 15.16 6,239,690 -0.56(-3.56%)
Aug 02, 2017 15.42 15.83 14.86 15.72 6,895,434 +0.25(+1.62%)
Aug 01, 2017 15.86 15.91 14.61 15.47 10,617,834 -0.98(-5.96%)
Jul 31, 2017 15.76 16.59 15.41 16.45 6,737,536 +0.55(+3.46%)
Jul 28, 2017 15.55 16.00 15.50 15.90 5,423,952 +0.55(+3.58%)
Jul 27, 2017 15.19 15.47 14.83 15.35 5,521,730 +0.39(+2.61%)
Jul 26, 2017 14.65 15.11 14.23 14.96 12,298,081 +0.71(+4.98%)
Jul 25, 2017 14.31 14.25 9,760,447 +1.23(+9.45%)
Jul 24, 2017 12.89 13.07 12.79 13.02 7,403,946 +0.59(+4.75%)
Jul 21, 2017 13.31 13.31 12.32 12.43 10,089,197 -1.04(-7.72%)
Jul 20, 2017 14.18 14.19 13.39 13.47 7,615,060 -0.34(-2.46%)
Jul 19, 2017 13.36 13.95 13.34 13.81 10,117,816 +0.54(+4.07%)
Jul 18, 2017 13.46 13.50 12.93 13.27 6,742,038 +0.39(+3.03%)
Jul 17, 2017 13.25 13.45 12.87 12.88 5,313,871 -0.54(-4.02%)
Jul 14, 2017 13.21 13.49 12.97 13.42 8,073,940 +0.47(+3.63%)
Jul 13, 2017 12.59 13.09 12.51 12.95 5,679,859 +0.54(+4.35%)
Jul 12, 2017 12.92 13.26 12.15 12.41 17,919,284 +0.25(+2.06%)
Jul 11, 2017 11.52 12.30 11.45 12.16 8,033,972 +0.55(+4.74%)
Jul 10, 2017 11.28 11.95 11.23 11.61 7,206,631 +0.10(+0.87%)
Jul 07, 2017 11.82 11.90 11.11 11.51 9,549,325 -0.83(-6.73%)
Jul 06, 2017 12.87 13.32 12.26 12.34 9,691,650 +0.20(+1.65%)
Jul 05, 2017 13.48 13.53 12.04 12.14 10,021,200 -1.54(-11.26%)
Jul 03, 2017 13.42 13.75 13.42 13.68 5,182,412 +0.49(+3.71%)
Jun 30, 2017 12.52 13.22 12.40 13.19 9,859,695 +1.10(+9.10%)
Jun 29, 2017 12.29 12.58 11.95 12.09 6,581,819 +0.06(+0.50%)
Jun 28, 2017 11.61 12.09 11.32 12.03 10,874,185 +0.39(+3.35%)
Jun 27, 2017 11.27 11.78 11.22 11.64 9,244,747 +0.60(+5.43%)
Jun 26, 2017 10.83 11.12 10.43 11.04 7,936,678 +0.26(+2.41%)
Jun 23, 2017 10.53 10.85 10.36 10.78 7,101,870 +0.29(+2.76%)
Jun 22, 2017 10.57 10.95 10.47 10.49 8,516,733 +0.23(+2.24%)
Jun 21, 2017 11.19 11.65 10.01 10.26 18,077,944 -0.85(-7.65%)
Jun 20, 2017 11.03 11.20 10.67 11.11 12,613,835 -0.70(-5.93%)
Jun 19, 2017 12.42 12.50 11.76 11.81 6,110,269 -0.44(-3.59%)
Jun 16, 2017 12.35 12.36 12.11 12.25 4,199,959 +0.23(+1.91%)
Jun 15, 2017 12.17 12.28 11.99 12.02 6,011,868 -0.25(-2.04%)
Jun 14, 2017 13.52 13.78 12.14 12.27 15,214,889 -1.52(-11.02%)
Jun 13, 2017 13.40 13.87 13.03 13.79 7,637,654 +0.32(+2.38%)
Jun 12, 2017 13.85 14.02 13.43 13.47 5,208,299 +0.13(+0.97%)
Jun 09, 2017 13.13 13.58 13.05 13.34 5,513,515 +0.22(+1.68%)
Jun 08, 2017 12.94 13.54 12.88 13.12 6,236,090 -0.13(-0.98%)
Jun 07, 2017 15.00 15.23 13.16 13.25 20,172,216 -2.39(-15.28%)
Jun 06, 2017 14.60 15.72 14.57 15.64 6,623,916 +0.79(+5.32%)
Jun 05, 2017 14.53 14.96 14.35 14.85 6,130,464 -0.37(-2.43%)
Jun 02, 2017 14.98 15.49 14.57 15.22 7,065,664 -0.20(-1.30%)
Jun 01, 2017 15.88 16.55 15.41 15.42 9,570,018 -0.25(-1.60%)
May 31, 2017 15.75 16.04 15.15 15.67 10,443,090 -1.33(-7.82%)
May 30, 2017 16.67 17.27 16.45 17.00 4,458,784 -0.18(-1.05%)
May 26, 2017 16.51 17.29 16.30 17.18 7,063,500 +1.05(+6.51%)
May 25, 2017 18.53 18.93 15.93 16.13 13,890,394 -2.91(-15.28%)
May 24, 2017 19.10 19.59 18.73 19.04 6,070,768 -0.20(-1.04%)
May 23, 2017 18.97 19.29 18.72 19.24 5,148,200 +0.53(+2.83%)
May 22, 2017 18.78 19.03 18.54 18.71 4,319,426 +0.34(+1.85%)
May 19, 2017 17.96 18.46 17.91 18.37 6,640,243 +1.14(+6.62%)
May 18, 2017 16.58 17.55 16.46 17.23 6,159,284 +0.33(+1.95%)
May 17, 2017 16.97 17.45 16.50 16.90 7,214,231 +0.40(+2.42%)
May 16, 2017 17.11 17.31 16.45 16.50 4,618,910 -0.36(-2.14%)
May 15, 2017 17.34 17.35 16.65 16.86 6,747,371 +1.04(+6.57%)
May 12, 2017 15.84 15.94 15.33 15.82 3,498,923 +0.06(+0.38%)
May 11, 2017 15.95 16.19 15.55 15.76 7,651,914 +0.37(+2.40%)
May 10, 2017 14.70 15.75 14.61 15.39 9,615,780 +1.28(+9.07%)
May 09, 2017 14.40 14.56 13.72 14.11 6,348,232 -0.45(-3.09%)
May 08, 2017 14.49 14.94 13.94 14.56 6,987,636 +0.07(+0.48%)
May 05, 2017 13.70 14.79 13.70 14.49 9,735,848 +0.83(+6.08%)
May 04, 2017 15.04 15.07 13.53 13.66 16,002,585 -2.31(-14.46%)
May 03, 2017 16.04 16.28 15.55 15.97 7,718,283 +0.05(+0.31%)
May 02, 2017 17.14 17.14 15.61 15.92 10,655,491 -1.16(-6.79%)
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.