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 (%)
Sep 30, 2019
5.766
5.766
5.684
5.689
1,692
-0.02(-0.32%)
Sep 27, 2019
5.596
5.736
5.596
5.708
5,112
-0.03(-0.47%)
Sep 26, 2019
5.760
5.763
5.696
5.735
5,090
+0.07(+1.23%)
Sep 25, 2019
5.865
5.865
5.636
5.665
7,337
-0.12(-2.14%)
Sep 24, 2019
5.640
5.836
5.640
5.788
5,433
+0.15(+2.75%)
Sep 23, 2019
5.745
5.746
5.620
5.634
3,548
-0.00(-0.03%)
Sep 20, 2019
5.515
5.659
5.510
5.635
804
+0.08(+1.43%)
Sep 19, 2019
5.580
5.590
5.427
5.556
5,454
+0.06(+1.12%)
Sep 18, 2019
5.679
5.679
5.431
5.494
11,816
-0.08(-1.36%)
Sep 17, 2019
5.593
5.640
5.570
5.570
2,774
+0.01(+0.15%)
Sep 16, 2019
5.659
5.659
5.510
5.562
8,543
+0.09(+1.71%)
Sep 13, 2019
5.520
5.568
5.411
5.468
102,349
-0.13(-2.35%)
Sep 12, 2019
5.759
5.789
5.590
5.600
14,168
-0.18(-3.15%)
Sep 11, 2019
5.878
5.888
5.761
5.782
6,753
-0.10(-1.72%)
Sep 10, 2019
5.928
5.978
5.809
5.883
12,740
-0.01(-0.25%)
Sep 09, 2019
6.047
6.047
5.858
5.898
9,574
-0.26(-4.29%)
Sep 06, 2019
6.097
6.216
6.097
6.163
17,996
+0.03(+0.42%)
Sep 05, 2019
6.515
6.525
5.998
6.137
15,054
-0.50(-7.52%)
Sep 04, 2019
6.893
6.893
6.610
6.636
5,106
-0.26(-3.76%)
Sep 03, 2019
6.843
7.032
6.764
6.895
16,746
+0.18(+2.63%)
Aug 30, 2019
6.664
6.828
6.603
6.719
8,344
+0.02(+0.37%)
Aug 29, 2019
6.873
6.873
6.632
6.694
21,132
-0.29(-4.13%)
Aug 28, 2019
7.102
7.281
6.962
6.982
25,836
-0.18(-2.46%)
Aug 27, 2019
6.962
7.231
6.913
7.158
13,676
+0.13(+1.79%)
Aug 26, 2019
7.261
7.261
7.032
7.032
11,627
-0.28(-3.80%)
Aug 23, 2019
6.972
7.312
6.734
7.310
25,637
+0.61(+9.03%)
Aug 22, 2019
7.022
7.022
6.634
6.704
25,399
-0.16(-2.32%)
Aug 21, 2019
6.863
6.918
6.783
6.863
9,006
-0.06(-0.88%)
Aug 20, 2019
6.734
6.924
6.715
6.924
17,684
+0.24(+3.58%)
Aug 19, 2019
6.495
6.754
6.495
6.685
9,856
-0.23(-3.38%)
Aug 16, 2019
7.241
7.241
6.843
6.919
11,964
-0.34(-4.66%)
Aug 15, 2019
7.131
7.370
7.102
7.257
27,386
-0.10(-1.35%)
Aug 14, 2019
6.962
7.360
6.943
7.356
32,464
+0.73(+11.01%)
Aug 13, 2019
6.962
6.962
6.488
6.627
107,175
-0.27(-3.86%)
Aug 12, 2019
6.803
6.898
6.699
6.893
17,445
+0.41(+6.30%)
Aug 09, 2019
6.594
6.614
6.403
6.484
2,312
+0.06(+0.96%)
Aug 08, 2019
6.704
6.704
6.415
6.422
42,030
-0.36(-5.37%)
Aug 07, 2019
7.072
7.181
6.787
6.787
32,725
+0.21(+3.21%)
Aug 06, 2019
6.744
6.870
6.576
6.576
50,782
-0.26(-3.83%)
Aug 05, 2019
6.614
6.903
6.614
6.838
27,514
+0.60(+9.62%)
Aug 02, 2019
6.157
6.455
6.157
6.238
19,002
+0.02(+0.28%)
Aug 01, 2019
5.819
6.224
5.819
6.220
23,674
+0.43(+7.36%)
Jul 31, 2019
5.724
5.809
5.679
5.794
9,432
+0.05(+0.80%)
Jul 30, 2019
5.729
5.868
5.729
5.748
6,402
+0.05(+0.91%)
Jul 29, 2019
5.586
5.696
5.586
5.696
304
+0.13(+2.39%)
Jul 26, 2019
5.779
5.779
5.563
5.563
3,016
-0.18(-3.16%)
Jul 25, 2019
5.719
5.749
5.640
5.744
2,817
+0.10(+1.85%)
Jul 24, 2019
5.908
5.908
5.640
5.640
5,767
-0.17(-2.92%)
Jul 23, 2019
6.047
6.047
5.805
5.809
5,794
-0.19(-3.22%)
Jul 22, 2019
6.316
6.316
5.998
6.003
7,310
-0.04(-0.61%)
Jul 19, 2019
5.998
6.040
5.888
6.040
4,825
+0.08(+1.41%)
Jul 18, 2019
6.097
6.097
5.928
5.956
3,175
-0.12(-2.00%)
Jul 17, 2019
6.039
6.097
5.978
6.077
4,113
+0.12(+2.00%)
Jul 16, 2019
5.898
5.958
5.888
5.958
2,095
+0.00(+0.00%)
Jul 15, 2019
5.908
5.958
5.829
5.958
1,560
+0.08(+1.31%)
Jul 12, 2019
5.975
5.975
5.881
5.881
904
-0.08(-1.30%)
Jul 11, 2019
5.988
5.988
5.918
5.958
1,072
-0.07(-1.16%)
Jul 10, 2019
5.968
6.027
5.888
6.027
14,538
+0.06(+1.00%)
Jul 09, 2019
6.177
6.180
5.968
5.968
5,084
-0.06(-0.99%)
Jul 08, 2019
6.057
6.057
5.938
6.027
4,032
+0.11(+1.87%)
Jul 05, 2019
5.968
5.968
5.899
5.917
1,407
-0.05(-0.87%)
Jul 03, 2019
6.077
6.077
5.968
5.968
2,010
-0.12(-2.03%)
Jul 02, 2019
6.076
6.092
6.076
6.092
1,665
+0.05(+0.81%)
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
.