Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short Financials Proshares
(NY:
FINZ
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
7.847
7.847
7.847
0
-0.24(-2.94%)
Mar 28, 2018
7.996
8.191
7.986
8.085
3,779
-0.08(-1.03%)
Mar 27, 2018
7.494
8.168
7.493
8.168
6,525
+0.52(+6.76%)
Mar 26, 2018
8.183
8.183
7.651
7.651
8,499
-0.93(-10.80%)
Mar 23, 2018
7.966
8.577
7.680
8.577
20,214
+0.81(+10.41%)
Mar 22, 2018
7.502
7.789
7.385
7.769
9,602
+0.91(+13.22%)
Mar 21, 2018
6.931
6.931
6.774
6.862
1,666
-0.21(-2.93%)
Mar 20, 2018
6.921
7.069
6.921
7.069
1,455
-0.05(-0.64%)
Mar 19, 2018
6.960
7.225
6.960
7.114
5,264
+0.29(+4.28%)
Mar 16, 2018
6.901
6.901
6.724
6.823
753
-0.16(-2.23%)
Mar 15, 2018
6.793
6.978
6.793
6.978
514
+0.02(+0.25%)
Mar 14, 2018
6.754
6.961
6.754
6.961
1,892
+0.43(+6.65%)
Mar 13, 2018
6.527
6.527
6.527
6.527
108
+0.07(+1.07%)
Mar 12, 2018
6.408
6.458
6.408
6.458
1,940
+0.00(+0.00%)
Mar 09, 2018
6.665
6.665
6.418
6.458
9,313
-0.60(-8.51%)
Mar 08, 2018
7.108
7.108
7.058
7.058
443
+0.05(+0.65%)
Mar 07, 2018
7.013
7.013
5,524
+0.00(+0.04%)
Mar 06, 2018
7.118
7.118
7.010
7.010
1,126
+0.01(+0.14%)
Mar 05, 2018
7.463
7.463
6.990
7.000
1,951
-0.35(-4.70%)
Mar 02, 2018
7.394
7.779
7.345
7.345
14,605
+0.39(+5.67%)
Mar 01, 2018
7.020
7.020
6.901
6.951
2,246
-0.07(-0.98%)
Feb 28, 2018
7.020
7.020
7.020
7.020
134
+0.41(+6.12%)
Feb 27, 2018
6.556
6.615
6.507
6.615
2,814
-0.02(-0.31%)
Feb 26, 2018
6.862
6.862
6.635
6.635
5,173
-0.32(-4.54%)
Feb 23, 2018
7.099
7.158
6.951
6.951
2,954
-0.27(-3.76%)
Feb 22, 2018
6.882
7.222
6.882
7.222
3,516
+0.41(+6.04%)
Feb 21, 2018
6.871
6.871
6.811
6.811
894
-0.27(-3.78%)
Feb 20, 2018
6.961
7.079
6.945
7.079
2,386
+0.12(+1.70%)
Feb 16, 2018
6.961
6.961
6.961
0
-0.09(-1.24%)
Feb 15, 2018
6.842
7.168
6.842
7.048
13,421
+0.01(+0.12%)
Feb 14, 2018
7.483
7.483
7.039
7.039
8,047
-0.58(-7.58%)
Feb 13, 2018
7.700
7.858
7.617
7.617
12,350
+0.01(+0.08%)
Feb 12, 2018
7.887
8.025
7.523
7.611
18,221
-0.39(-4.93%)
Feb 09, 2018
8.331
8.923
8.006
8.006
15,723
-0.42(-5.03%)
Feb 08, 2018
7.641
8.430
7.641
8.430
12,186
+1.11(+15.23%)
Feb 07, 2018
7.789
7.789
7.237
7.315
8,826
-0.23(-3.01%)
Feb 06, 2018
8.765
8.765
7.542
7.542
120,444
-0.22(-2.85%)
Feb 05, 2018
7.217
8.163
7.217
7.763
30,470
+0.86(+12.43%)
Feb 02, 2018
6.586
6.970
6.576
6.905
17,622
+0.33(+5.01%)
Feb 01, 2018
6.773
6.773
6.556
6.576
3,552
-0.14(-2.06%)
Jan 31, 2018
6.665
6.714
6.665
6.714
839
+0.01(+0.15%)
Jan 30, 2018
6.724
6.724
6.694
6.704
2,372
+0.26(+4.04%)
Jan 29, 2018
6.379
6.487
6.379
6.444
14,971
-0.16(-2.45%)
Jan 25, 2018
6.606
6.606
6.606
5
+0.05(+0.75%)
Jan 24, 2018
6.606
6.606
6.540
6.556
1,272
-0.21(-3.06%)
Jan 23, 2018
6.763
6.763
6.763
6.763
309
+0.02(+0.29%)
Jan 22, 2018
6.858
6.872
6.744
6.744
14,624
-0.12(-1.72%)
Jan 19, 2018
6.961
6.961
6.862
6.862
815
-0.10(-1.42%)
Jan 18, 2018
6.931
6.961
6.931
6.961
1,663
-0.13(-1.81%)
Jan 17, 2018
7.089
7.089
7.089
7.089
101
+0.00(+0.00%)
Jan 16, 2018
6.951
7.089
6.951
7.089
1,028
-0.02(-0.28%)
Jan 12, 2018
7.108
7.108
7.108
0
-0.20(-2.78%)
Jan 11, 2018
7.385
7.385
7.312
7.312
227
-0.03(-0.45%)
Jan 10, 2018
7.345
7.345
7,663
-0.38(-4.97%)
Jan 08, 2018
7.729
7.729
7.729
0
-0.09(-1.14%)
Jan 05, 2018
7.818
7.818
7.818
7.818
124
-0.28(-3.50%)
Jan 03, 2018
8.102
8.102
8.102
53
+0.13(+1.58%)
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
.