PROSHARES ULTRA S&P REGIONAL BANKING (KRU) Exchange: NYSE ARCA
Data as of April 24, 2024
$66.41 ($0.00) 0.00%
PROSHARES ULTRA S&P REGIONAL BANKING - Daily Information
Click for more stock information on PROSHARES ULTRA S&P REGIONAL BANKING.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $66.41 |
| Previous Close | $66.41 |
| High | $66.41 |
| Low | $66.41 |
| Adjusted Open | $66.41 |
| Previous Adjusted Close | $66.41 |
| Adjusted High | $66.41 |
| Adjusted Low | $66.41 |
About PROSHARES ULTRA S&P REGIONAL BANKING (KRU)
DELISTED - The Fund invests in securities and derivatives that ProShare Advisors believes, in combination, should have similar daily return characteristics as two times (2x) the daily return of the Index. The S&P Regional Banks Select Industry Index is an equal-weighted index that seeks to provide diverse regional banking exposure. The Index includes stocks of 50 publicly traded companies that do business as regional banks or thrifts. Component companies include, among others, leading regional banks or thrifts listed on a U.S. exchange. As of May 31, 2016, the Index included companies with capitalizations between approximately $356.0 million and $44.8 billion. The average capitalization of the companies comprising the Index was approximately $4.0 billion. The Index is published under the Bloomberg ticker symbol “SPSIRBK.” The securities and derivatives that the Fund will principally invest in are set forth below. Cash balances arising from the use of derivatives will typically be held in money market instruments.Equity Securities — The Fund invests in common stock issued by public companies.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to gain leveraged exposure to the Index. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, including:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy them back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that the Fund should hold to approximate, on a daily basis, the performance of two times (2x) the Index. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the Index. ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends, in managing the assets of the Fund. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the Index without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for longer periods.At the close of the U.S. securities markets on each trading day, the Fund will seek to position its portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be repositioned. For example, if the Index has risen on a given day, net assets of the Fund should rise. As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall. As a result, the Fund’s exposure will need to be decreased.Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from two times (2x) the return of the Index over the same period. The Fund will lose money if the level of the Index is flat over time, and it is possible that the Fund will lose money over time even if the level of the Index rises, as a result of daily rebalancing, the Index’s volatility and the effects of compounding. See “Principal Risks”, below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2016, the Index was concentrated in the financials industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the back of the Fund’s Full Prospectus for additional details.
Invest in PROSHARES ULTRA S&P REGIONAL BANKING (KRU)
Historical Stock Data for PROSHARES ULTRA S&P REGIONAL BANKING (KRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
| 2017-09-13 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
| 2017-09-12 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
| 2017-09-11 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
| 2017-09-07 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
| 2017-09-06 | $66.55 | $66.91 | $66.15 | $66.41 | $66.41 | 5,166 |
| 2017-09-05 | $68.47 | $68.47 | $65.39 | $65.52 | $65.52 | 1,883 |
| 2017-09-01 | $69.28 | $70.36 | $69.28 | $70.11 | $70.11 | 2,972 |
| 2017-08-31 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 401 |
| 2017-08-30 | $67.98 | $69.17 | $67.33 | $68.90 | $68.90 | 10,975 |
| 2017-08-29 | $67.40 | $68.31 | $67.40 | $68.31 | $68.31 | 1,107 |
| 2017-08-28 | $69.09 | $69.30 | $69.09 | $69.30 | $69.30 | 900 |
| 2017-08-25 | $70.00 | $70.65 | $69.85 | $70.65 | $70.65 | 5,308 |
| 2017-08-24 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 35 |
| 2017-08-23 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 519 |
| 2017-08-22 | $68.20 | $68.48 | $68.20 | $68.39 | $68.39 | 478 |
| 2017-08-21 | $67.56 | $67.75 | $67.56 | $67.75 | $67.75 | 475 |
| 2017-08-18 | $67.45 | $68.74 | $65.52 | $67.85 | $67.85 | 1,988 |
| 2017-08-17 | $70.95 | $71.13 | $70.66 | $71.13 | $71.13 | 956 |
| 2017-08-16 | $72.20 | $72.90 | $71.97 | $72.89 | $72.89 | 1,921 |
| 2017-08-15 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 34 |
| 2017-08-14 | $69.69 | $72.61 | $69.69 | $72.51 | $72.51 | 2,293 |
| 2017-08-11 | $69.98 | $69.98 | $69.85 | $69.85 | $69.85 | 1,095 |
| 2017-08-10 | $73.60 | $73.60 | $71.30 | $71.55 | $71.55 | 6,170 |
| 2017-08-09 | $74.22 | $75.43 | $74.18 | $75.43 | $75.43 | 1,782 |
| 2017-08-08 | $77.50 | $78.00 | $77.50 | $78.00 | $78.00 | 2,586 |
| 2017-08-07 | $76.49 | $77.00 | $75.86 | $77.00 | $77.00 | 1,644 |
| 2017-08-04 | $76.63 | $78.00 | $76.54 | $77.50 | $77.50 | 2,078 |
| 2017-08-03 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 206 |
| 2017-08-02 | $77.32 | $77.32 | $75.42 | $76.75 | $76.75 | 2,791 |
| 2017-08-01 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 1,146 |
| 2017-07-31 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 446 |
| 2017-07-28 | $74.50 | $74.83 | $74.50 | $74.83 | $74.83 | 511 |
| 2017-07-27 | $75.52 | $76.62 | $75.10 | $76.04 | $76.04 | 1,484 |
| 2017-07-26 | $79.29 | $79.29 | $75.51 | $75.51 | $75.51 | 1,417 |
| 2017-07-25 | $79.87 | $79.99 | $79.21 | $79.29 | $79.29 | 3,325 |
| 2017-07-24 | $74.71 | $76.76 | $74.71 | $76.55 | $76.55 | 2,568 |
| 2017-07-21 | $76.79 | $76.79 | $75.15 | $75.15 | $75.15 | 1,548 |
| 2017-07-20 | $77.00 | $77.00 | $76.94 | $76.94 | $76.94 | 720 |
| 2017-07-19 | $77.45 | $77.66 | $76.85 | $76.85 | $76.85 | 867 |
| 2017-07-18 | $77.72 | $77.72 | $77.72 | $77.72 | $77.72 | 13 |
| 2017-07-17 | $77.49 | $77.72 | $76.68 | $77.72 | $77.72 | 1,346 |
| 2017-07-14 | $76.83 | $77.10 | $75.85 | $77.02 | $77.02 | 2,531 |
| 2017-07-13 | $79.37 | $79.37 | $78.58 | $78.70 | $78.70 | 3,207 |
| 2017-07-12 | $78.83 | $79.54 | $78.15 | $78.15 | $78.15 | 1,816 |
| 2017-07-11 | $79.31 | $79.31 | $78.25 | $78.44 | $78.44 | 986 |
| 2017-07-10 | $79.77 | $79.77 | $78.20 | $78.84 | $78.84 | 1,118 |
| 2017-07-07 | $80.16 | $80.16 | $77.31 | $79.59 | $79.59 | 5,581 |
| 2017-07-06 | $79.53 | $80.16 | $79.53 | $80.16 | $80.16 | 781 |
| 2017-07-05 | $83.08 | $83.08 | $79.15 | $80.20 | $80.20 | 3,707 |
| 2017-07-03 | $78.70 | $81.45 | $78.70 | $81.10 | $81.10 | 2,880 |
| 2017-06-30 | $77.44 | $78.52 | $77.44 | $78.36 | $78.36 | 1,650 |
| 2017-06-29 | $77.66 | $83.00 | $76.22 | $78.36 | $78.36 | 6,284 |
| 2017-06-28 | $75.73 | $75.73 | $75.41 | $75.41 | $75.41 | 502 |
| 2017-06-27 | $73.81 | $73.81 | $73.81 | $73.81 | $73.81 | 151 |
| 2017-06-26 | $73.39 | $73.39 | $72.23 | $72.23 | $72.23 | 904 |
| 2017-06-23 | $72.24 | $73.39 | $72.00 | $72.00 | $72.00 | 3,724 |
| 2017-06-22 | $73.30 | $73.30 | $71.91 | $72.27 | $72.27 | 1,332 |
| 2017-06-21 | $75.15 | $75.15 | $74.00 | $74.00 | $74.00 | 3,532 |
| 2017-06-20 | $76.06 | $76.06 | $75.58 | $75.58 | $75.46 | 555 |
| 2017-06-19 | $77.76 | $79.88 | $77.76 | $78.54 | $78.42 | 923 |
| 2017-06-16 | $77.51 | $78.00 | $77.51 | $78.00 | $77.88 | 342 |
| 2017-06-15 | $76.00 | $79.60 | $76.00 | $78.72 | $78.60 | 3,064 |
| 2017-06-14 | $80.28 | $80.28 | $75.99 | $78.23 | $78.11 | 4,292 |
| 2017-06-13 | $79.95 | $80.18 | $79.95 | $80.18 | $80.05 | 378 |
| 2017-06-12 | $78.89 | $81.64 | $78.52 | $78.52 | $78.40 | 4,519 |
| 2017-06-09 | $75.74 | $80.18 | $75.74 | $78.89 | $78.77 | 12,956 |
| 2017-06-08 | $71.00 | $76.36 | $71.00 | $74.95 | $74.83 | 5,078 |
| 2017-06-07 | $70.58 | $70.71 | $70.30 | $70.30 | $70.19 | 1,714 |
| 2017-06-06 | $68.39 | $69.81 | $68.39 | $69.06 | $68.95 | 1,977 |
| 2017-06-05 | $71.31 | $71.31 | $71.06 | $71.06 | $70.95 | 906 |
| 2017-06-02 | $70.50 | $71.47 | $70.42 | $70.42 | $70.31 | 1,295 |
| 2017-06-01 | $68.13 | $70.93 | $67.80 | $70.89 | $70.78 | 22,157 |
| 2017-05-31 | $69.10 | $69.10 | $66.71 | $68.58 | $68.47 | 6,558 |
| 2017-05-30 | $70.98 | $70.98 | $69.00 | $69.13 | $69.02 | 3,970 |
| 2017-05-26 | $72.50 | $72.50 | $72.50 | $72.50 | $72.39 | 8 |
| 2017-05-25 | $72.50 | $73.15 | $72.47 | $72.50 | $72.39 | 1,879 |
| 2017-05-24 | $72.50 | $72.50 | $72.25 | $72.25 | $72.14 | 1,166 |
| 2017-05-23 | $70.65 | $72.10 | $70.65 | $72.10 | $71.99 | 1,347 |
| 2017-05-22 | $71.00 | $71.00 | $71.00 | $71.00 | $70.89 | 389 |
| 2017-05-19 | $71.00 | $72.38 | $71.00 | $72.38 | $72.27 | 2,397 |
| 2017-05-18 | $70.00 | $70.95 | $69.66 | $70.50 | $70.39 | 2,166 |
| 2017-05-17 | $74.35 | $74.35 | $68.02 | $69.98 | $69.87 | 10,704 |
| 2017-05-16 | $74.68 | $75.25 | $74.37 | $74.97 | $74.85 | 2,778 |
| 2017-05-15 | $73.02 | $75.05 | $73.02 | $74.51 | $74.39 | 6,633 |
| 2017-05-12 | $74.05 | $74.05 | $72.00 | $73.01 | $72.89 | 3,384 |
| 2017-05-11 | $76.00 | $76.00 | $74.00 | $75.05 | $74.93 | 14,543 |
| 2017-05-10 | $76.36 | $76.76 | $75.50 | $76.42 | $76.30 | 2,723 |
| 2017-05-09 | $77.00 | $78.45 | $76.36 | $76.36 | $76.24 | 15,971 |
| 2017-05-08 | $76.90 | $78.09 | $76.12 | $78.09 | $77.97 | 11,381 |
| 2017-05-05 | $77.20 | $77.20 | $76.90 | $76.90 | $76.78 | 284 |
| 2017-05-04 | $78.00 | $78.00 | $77.45 | $77.48 | $77.36 | 3,276 |
| 2017-05-03 | $75.66 | $76.02 | $75.41 | $75.59 | $75.47 | 1,861 |
| 2017-05-02 | $76.80 | $76.80 | $74.81 | $75.22 | $75.10 | 1,622 |
| 2017-05-01 | $75.46 | $77.75 | $75.46 | $76.89 | $76.77 | 3,060 |
| 2017-04-28 | $77.80 | $77.80 | $77.80 | $77.80 | $77.68 | 208 |
| 2017-04-27 | $79.14 | $79.14 | $78.00 | $78.02 | $77.90 | 983 |
| 2017-04-26 | $80.00 | $80.49 | $79.49 | $79.52 | $79.39 | 2,957 |
| 2017-04-25 | $78.50 | $79.20 | $78.40 | $78.40 | $78.28 | 1,198 |
| 2017-04-24 | $77.61 | $78.60 | $77.45 | $77.45 | $77.33 | 2,152 |
| 2017-04-21 | $74.25 | $74.83 | $73.07 | $74.83 | $74.71 | 1,271 |
| 2017-04-20 | $73.50 | $73.89 | $73.31 | $73.80 | $73.68 | 1,922 |
| 2017-04-19 | $71.27 | $71.34 | $71.27 | $71.34 | $71.23 | 813 |
| 2017-04-18 | $71.37 | $71.37 | $69.00 | $69.00 | $68.89 | 1,096 |
| 2017-04-17 | $68.62 | $71.56 | $68.28 | $71.56 | $71.45 | 2,457 |
| 2017-04-13 | $70.76 | $71.55 | $69.46 | $69.46 | $69.35 | 2,843 |
| 2017-04-12 | $73.46 | $73.46 | $71.54 | $71.57 | $71.46 | 1,018 |
| 2017-04-11 | $72.00 | $73.61 | $72.00 | $73.46 | $73.34 | 2,502 |
| 2017-04-10 | $73.68 | $74.71 | $72.23 | $73.57 | $73.45 | 7,058 |
| 2017-04-07 | $74.47 | $75.25 | $73.59 | $74.35 | $74.23 | 3,005 |
| 2017-04-06 | $72.50 | $75.00 | $72.50 | $74.38 | $74.26 | 7,190 |
| 2017-04-05 | $76.71 | $77.01 | $73.22 | $73.44 | $73.32 | 1,833 |
| 2017-04-04 | $74.93 | $75.99 | $73.33 | $75.29 | $75.17 | 4,114 |
| 2017-04-03 | $77.81 | $77.81 | $75.17 | $75.60 | $75.48 | 10,283 |
| 2017-03-31 | $79.20 | $79.20 | $77.03 | $77.32 | $77.20 | 3,691 |
| 2017-03-30 | $75.71 | $78.05 | $75.71 | $78.05 | $77.93 | 3,877 |
| 2017-03-29 | $73.80 | $73.93 | $73.52 | $73.56 | $73.44 | 2,412 |
| 2017-03-28 | $72.07 | $75.60 | $71.84 | $74.44 | $74.32 | 4,515 |
| 2017-03-27 | $70.99 | $71.58 | $66.88 | $71.58 | $71.47 | 6,956 |
| 2017-03-24 | $73.00 | $73.50 | $72.37 | $72.56 | $72.45 | 2,269 |
| 2017-03-23 | $72.61 | $73.91 | $72.47 | $72.50 | $72.39 | 7,053 |
| 2017-03-22 | $71.99 | $72.75 | $69.09 | $71.90 | $71.79 | 22,805 |
| 2017-03-21 | $82.81 | $83.68 | $72.55 | $72.55 | $72.36 | 14,807 |
| 2017-03-20 | $82.45 | $82.45 | $81.57 | $81.62 | $81.40 | 2,433 |
| 2017-03-17 | $83.27 | $83.27 | $81.61 | $82.45 | $82.23 | 1,776 |
| 2017-03-16 | $85.39 | $85.39 | $83.25 | $83.75 | $83.53 | 2,852 |
| 2017-03-15 | $83.42 | $85.19 | $83.42 | $83.61 | $83.39 | 3,079 |
| 2017-03-14 | $83.40 | $83.61 | $81.53 | $83.55 | $83.33 | 10,723 |
| 2017-03-13 | $85.52 | $85.62 | $84.74 | $84.74 | $84.51 | 4,635 |
| 2017-03-10 | $88.00 | $88.00 | $83.45 | $84.36 | $84.14 | 4,296 |
| 2017-03-09 | $85.47 | $87.09 | $85.08 | $85.08 | $84.85 | 2,731 |
| 2017-03-08 | $86.50 | $86.50 | $85.39 | $85.39 | $85.16 | 1,769 |
| 2017-03-07 | $86.24 | $86.99 | $86.24 | $86.69 | $86.46 | 1,325 |
| 2017-03-06 | $86.39 | $87.13 | $85.76 | $87.05 | $86.82 | 2,899 |
| 2017-03-03 | $86.00 | $88.35 | $86.00 | $87.99 | $87.76 | 2,994 |
| 2017-03-02 | $94.05 | $94.80 | $87.15 | $87.15 | $86.92 | 7,824 |
| 2017-03-01 | $89.35 | $92.00 | $89.35 | $91.89 | $91.64 | 3,877 |
| 2017-02-28 | $87.06 | $87.79 | $85.10 | $85.10 | $84.87 | 2,744 |
| 2017-02-27 | $87.03 | $87.89 | $86.75 | $86.83 | $86.60 | 1,916 |
| 2017-02-24 | $86.06 | $86.50 | $83.48 | $86.50 | $86.27 | 2,736 |
| 2017-02-23 | $89.61 | $89.61 | $85.39 | $88.14 | $87.90 | 4,469 |
| 2017-02-22 | $87.70 | $89.56 | $87.05 | $88.57 | $88.33 | 5,073 |
| 2017-02-21 | $88.37 | $88.37 | $86.84 | $86.84 | $86.61 | 4,575 |
| 2017-02-17 | $85.60 | $86.83 | $85.09 | $86.62 | $86.39 | 3,441 |
| 2017-02-16 | $89.99 | $89.99 | $86.25 | $87.75 | $87.52 | 4,924 |
| 2017-02-15 | $87.43 | $88.91 | $87.21 | $88.71 | $88.47 | 8,418 |
| 2017-02-14 | $84.50 | $87.00 | $84.02 | $87.00 | $86.77 | 9,366 |
| 2017-02-13 | $82.35 | $84.50 | $81.90 | $83.99 | $83.77 | 7,597 |
| 2017-02-10 | $82.09 | $82.09 | $81.27 | $81.90 | $81.68 | 891 |
| 2017-02-09 | $79.60 | $81.39 | $79.21 | $80.67 | $80.45 | 1,213 |
| 2017-02-08 | $78.91 | $78.98 | $78.00 | $78.12 | $77.91 | 8,113 |
| 2017-02-07 | $81.87 | $82.29 | $80.01 | $80.01 | $79.80 | 2,855 |
| 2017-02-06 | $82.60 | $84.51 | $81.19 | $81.99 | $81.77 | 11,093 |
| 2017-02-03 | $81.10 | $82.60 | $79.92 | $82.60 | $82.38 | 4,811 |
| 2017-02-02 | $78.80 | $78.80 | $78.22 | $78.22 | $78.01 | 2,137 |
| 2017-02-01 | $82.79 | $82.79 | $79.91 | $80.72 | $80.50 | 8,477 |
| 2017-01-31 | $79.68 | $79.86 | $78.90 | $79.06 | $78.85 | 1,703 |
| 2017-01-30 | $83.00 | $83.00 | $78.00 | $81.15 | $80.94 | 10,148 |
| 2017-01-27 | $82.65 | $84.14 | $82.65 | $84.14 | $83.91 | 5,240 |
| 2017-01-26 | $85.51 | $85.51 | $83.24 | $84.60 | $84.37 | 3,779 |
| 2017-01-25 | $82.49 | $82.90 | $82.48 | $82.90 | $82.68 | 6,855 |
| 2017-01-24 | $78.50 | $80.70 | $78.50 | $79.49 | $79.28 | 4,372 |
| 2017-01-23 | $76.76 | $78.16 | $76.01 | $76.83 | $76.63 | 4,540 |
| 2017-01-20 | $77.73 | $78.37 | $77.23 | $77.36 | $77.15 | 3,198 |
| 2017-01-19 | $76.00 | $77.43 | $76.00 | $76.50 | $76.30 | 3,936 |
| 2017-01-18 | $76.00 | $77.25 | $76.00 | $77.25 | $77.04 | 3,797 |
| 2017-01-17 | $77.97 | $78.03 | $75.36 | $75.36 | $75.16 | 7,993 |
| 2017-01-13 | $83.50 | $83.50 | $80.38 | $81.76 | $81.54 | 5,432 |
| 2017-01-12 | $80.79 | $80.79 | $77.80 | $80.14 | $79.93 | 5,467 |
| 2017-01-11 | $162.00 | $164.08 | $162.00 | $164.08 | $81.82 | 6,066 |
| 2017-01-10 | $159.96 | $164.38 | $159.96 | $160.81 | $80.19 | 3,474 |
| 2017-01-09 | $162.80 | $162.80 | $159.00 | $161.31 | $80.44 | 6,444 |
| 2017-01-06 | $163.59 | $166.14 | $163.03 | $165.84 | $82.70 | 2,746 |
| 2017-01-05 | $163.05 | $163.05 | $161.58 | $162.84 | $81.21 | 2,906 |
| 2017-01-04 | $164.00 | $167.95 | $164.00 | $166.45 | $83.00 | 6,440 |
| 2017-01-03 | $167.92 | $167.92 | $163.12 | $164.00 | $81.78 | 5,056 |
| 2016-12-30 | $159.99 | $163.10 | $159.99 | $163.10 | $81.33 | 1,600 |
| 2016-12-29 | $160.94 | $164.16 | $158.98 | $163.21 | $81.39 | 7,214 |
| 2016-12-28 | $165.10 | $165.10 | $162.49 | $162.49 | $81.03 | 2,142 |
| 2016-12-27 | $166.80 | $167.60 | $166.50 | $167.05 | $83.30 | 2,890 |
| 2016-12-23 | $165.18 | $165.46 | $163.50 | $165.46 | $82.51 | 3,098 |
| 2016-12-22 | $166.98 | $166.98 | $166.98 | $166.98 | $83.27 | 770 |
| 2016-12-21 | $170.56 | $170.56 | $163.82 | $166.98 | $83.27 | 6,108 |
| 2016-12-20 | $164.17 | $168.02 | $163.20 | $168.02 | $83.74 | 12,704 |
| 2016-12-19 | $162.86 | $162.86 | $154.41 | $158.00 | $78.75 | 5,384 |
| 2016-12-16 | $164.90 | $164.90 | $160.00 | $160.76 | $80.12 | 7,470 |
| 2016-12-15 | $164.05 | $165.75 | $160.73 | $164.30 | $81.89 | 23,844 |
| 2016-12-14 | $152.18 | $160.48 | $152.18 | $160.48 | $79.98 | 9,002 |
| 2016-12-13 | $156.77 | $161.87 | $156.64 | $161.45 | $80.47 | 18,932 |
| 2016-12-12 | $161.55 | $162.52 | $156.45 | $162.52 | $81.00 | 11,804 |
| 2016-12-09 | $170.00 | $171.44 | $160.63 | $164.75 | $82.11 | 22,470 |
| 2016-12-08 | $163.00 | $170.75 | $160.28 | $170.15 | $84.80 | 15,494 |
| 2016-12-07 | $156.00 | $162.25 | $153.70 | $162.25 | $80.87 | 16,504 |
| 2016-12-06 | $149.53 | $155.40 | $149.53 | $155.40 | $77.45 | 8,856 |
| 2016-12-05 | $150.23 | $155.06 | $149.70 | $153.19 | $76.35 | 21,570 |
| 2016-12-02 | $150.66 | $152.50 | $145.07 | $151.74 | $75.63 | 15,478 |
| 2016-12-01 | $147.52 | $153.99 | $147.19 | $153.99 | $76.75 | 23,694 |
| 2016-11-30 | $143.96 | $146.75 | $143.06 | $146.46 | $73.00 | 7,480 |
| 2016-11-29 | $142.99 | $142.99 | $136.95 | $139.48 | $69.52 | 9,734 |
| 2016-11-28 | $146.00 | $146.00 | $142.42 | $143.44 | $71.49 | 6,750 |
| 2016-11-25 | $146.34 | $148.27 | $142.59 | $143.00 | $71.27 | 13,280 |
| 2016-11-23 | $141.35 | $143.54 | $141.35 | $142.75 | $71.15 | 5,116 |
| 2016-11-22 | $140.70 | $140.77 | $139.62 | $140.77 | $70.16 | 4,146 |
| 2016-11-21 | $137.52 | $140.46 | $137.52 | $139.31 | $69.43 | 5,402 |
| 2016-11-18 | $136.83 | $139.41 | $136.83 | $139.05 | $69.30 | 14,600 |
| 2016-11-17 | $132.00 | $136.88 | $131.56 | $136.88 | $68.22 | 8,898 |
| 2016-11-16 | $134.20 | $134.20 | $132.00 | $133.00 | $66.29 | 8,390 |
| 2016-11-15 | $133.49 | $137.11 | $129.25 | $136.70 | $68.13 | 11,164 |
| 2016-11-14 | $132.00 | $140.91 | $131.84 | $135.54 | $67.55 | 24,364 |
| 2016-11-11 | $125.17 | $128.16 | $121.85 | $128.16 | $63.88 | 8,582 |
| 2016-11-10 | $115.93 | $124.01 | $115.93 | $122.51 | $61.06 | 16,448 |
| 2016-11-09 | $109.71 | $113.06 | $108.79 | $113.01 | $56.32 | 7,512 |
| 2016-11-08 | $102.64 | $102.64 | $102.64 | $102.64 | $51.16 | 248 |
| 2016-11-07 | $101.00 | $102.64 | $101.00 | $102.64 | $51.16 | 2,940 |
| 2016-11-04 | $97.49 | $97.49 | $97.49 | $97.49 | $48.59 | 2 |
| 2016-11-03 | $97.00 | $97.49 | $97.00 | $97.49 | $48.59 | 1,202 |
| 2016-11-02 | $100.21 | $100.21 | $100.21 | $100.21 | $49.94 | 46 |
| 2016-11-01 | $101.10 | $101.10 | $99.20 | $100.21 | $49.94 | 1,956 |
| 2016-10-31 | $101.00 | $101.00 | $100.98 | $100.98 | $50.33 | 742 |
| 2016-10-28 | $99.64 | $99.64 | $99.64 | $99.64 | $49.66 | 402 |
| 2016-10-27 | $100.49 | $101.62 | $100.40 | $100.40 | $50.04 | 2,394 |
| 2016-10-26 | $98.85 | $100.01 | $98.85 | $100.01 | $49.85 | 810 |
| 2016-10-25 | $99.17 | $99.17 | $98.56 | $98.56 | $49.12 | 544 |
| 2016-10-24 | $99.64 | $99.70 | $99.47 | $99.47 | $49.58 | 942 |
| 2016-10-21 | $97.25 | $97.25 | $97.25 | $97.25 | $48.47 | 38 |
| 2016-10-20 | $97.25 | $97.25 | $97.25 | $97.25 | $48.47 | 510 |
| 2016-10-19 | $96.88 | $97.25 | $96.88 | $97.25 | $48.47 | 1,526 |
| 2016-10-18 | $92.48 | $92.48 | $92.48 | $92.48 | $46.09 | 504 |
| 2016-10-17 | $94.00 | $94.00 | $91.06 | $91.06 | $45.39 | 1,968 |
| 2016-10-14 | $94.24 | $94.24 | $93.61 | $93.61 | $46.66 | 830 |
| 2016-10-13 | $92.69 | $92.69 | $91.21 | $91.21 | $45.46 | 1,094 |
| 2016-10-12 | $97.20 | $97.20 | $96.55 | $96.55 | $48.12 | 1,100 |
| 2016-10-11 | $99.88 | $99.88 | $99.88 | $99.88 | $49.78 | 594 |
| 2016-10-10 | $98.80 | $98.80 | $98.80 | $98.80 | $49.24 | 1,250 |
| 2016-10-07 | $96.44 | $97.31 | $96.44 | $97.31 | $48.50 | 758 |
| 2016-10-06 | $98.83 | $98.83 | $98.83 | $98.83 | $49.26 | 138 |
| 2016-10-05 | $93.86 | $98.83 | $93.86 | $98.83 | $49.26 | 3,096 |
| 2016-10-04 | $92.59 | $92.59 | $92.59 | $92.59 | $46.15 | 386 |
| 2016-10-03 | $93.04 | $93.33 | $92.59 | $92.59 | $46.15 | 1,938 |
| 2016-09-30 | $93.88 | $93.88 | $93.88 | $93.88 | $46.79 | 246 |
| 2016-09-29 | $95.64 | $95.64 | $91.32 | $91.68 | $45.70 | 2,982 |
| 2016-09-28 | $92.77 | $92.77 | $92.24 | $92.24 | $45.97 | 1,206 |
| 2016-09-27 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 208 |
| 2016-09-26 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 118 |
| 2016-09-23 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 24 |
| 2016-09-22 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 906 |
| 2016-09-21 | $92.75 | $92.75 | $92.75 | $92.75 | $46.23 | 6,062 |
| 2016-09-20 | $91.78 | $91.78 | $91.78 | $91.78 | $45.65 | 206 |
| 2016-09-19 | $91.93 | $91.93 | $91.67 | $91.67 | $45.60 | 888 |
| 2016-09-16 | $92.50 | $92.50 | $92.50 | $92.50 | $46.01 | 122 |
| 2016-09-15 | $92.50 | $92.50 | $92.50 | $92.50 | $46.01 | 1,030 |
| 2016-09-14 | $92.22 | $92.22 | $91.37 | $91.37 | $45.45 | 620 |
| 2016-09-13 | $94.96 | $94.96 | $94.96 | $94.96 | $47.23 | 28 |
| 2016-09-12 | $94.96 | $94.96 | $94.96 | $94.96 | $47.23 | 452 |
| 2016-09-09 | $96.22 | $96.24 | $95.08 | $95.08 | $47.29 | 3,296 |
| 2016-09-08 | $95.65 | $96.04 | $95.65 | $96.04 | $47.77 | 464 |
| 2016-09-07 | $92.37 | $94.78 | $92.37 | $94.78 | $47.14 | 2,558 |
| 2016-09-06 | $98.25 | $98.25 | $93.73 | $93.98 | $46.75 | 3,384 |
| 2016-09-02 | $94.02 | $96.43 | $94.02 | $96.16 | $47.83 | 5,098 |
| 2016-09-01 | $96.54 | $97.38 | $95.11 | $95.32 | $47.41 | 6,412 |
| 2016-08-31 | $96.31 | $97.38 | $95.07 | $95.50 | $47.50 | 4,796 |
| 2016-08-30 | $95.00 | $95.00 | $95.00 | $95.00 | $47.25 | 992 |
| 2016-08-29 | $94.04 | $94.65 | $94.04 | $94.64 | $47.08 | 1,782 |
| 2016-08-26 | $92.17 | $92.18 | $92.05 | $92.05 | $45.79 | 642 |
| 2016-08-25 | $91.08 | $91.08 | $91.03 | $91.03 | $45.28 | 3,950 |
| 2016-08-24 | $91.30 | $91.30 | $91.30 | $91.30 | $45.41 | 6,122 |
| 2016-08-23 | $89.82 | $89.82 | $89.82 | $89.82 | $44.68 | 204 |
| 2016-08-22 | $89.95 | $89.95 | $89.82 | $89.82 | $44.68 | 1,452 |
| 2016-08-19 | $89.79 | $89.79 | $89.79 | $89.79 | $44.66 | 102 |
| 2016-08-18 | $89.36 | $89.80 | $89.20 | $89.79 | $44.66 | 2,704 |
| 2016-08-17 | $89.37 | $89.83 | $89.37 | $89.76 | $44.65 | 2,356 |
| 2016-08-16 | $85.99 | $85.99 | $85.99 | $85.99 | $42.77 | 8 |
| 2016-08-15 | $85.99 | $85.99 | $85.99 | $85.99 | $42.77 | 400 |
| 2016-08-12 | $85.94 | $85.96 | $85.94 | $85.96 | $42.76 | 1,434 |
| 2016-08-11 | $87.49 | $87.49 | $87.20 | $87.29 | $43.42 | 1,718 |
| 2016-08-10 | $87.62 | $87.82 | $87.61 | $87.82 | $43.68 | 1,080 |
| 2016-08-09 | $89.75 | $89.94 | $88.71 | $88.71 | $44.13 | 3,268 |
| 2016-08-08 | $90.00 | $90.28 | $90.00 | $90.18 | $44.86 | 3,860 |
| 2016-08-05 | $86.16 | $89.76 | $86.16 | $89.54 | $44.54 | 4,648 |
| 2016-08-04 | $81.35 | $81.35 | $81.35 | $81.35 | $40.46 | 4 |
| 2016-08-03 | $81.35 | $81.35 | $81.35 | $81.35 | $40.46 | 96 |
| 2016-08-02 | $81.35 | $81.35 | $81.35 | $81.35 | $40.46 | 360 |
| 2016-08-01 | $86.39 | $86.39 | $82.47 | $82.47 | $41.02 | 6,798 |
| 2016-07-29 | $85.76 | $85.76 | $85.76 | $85.76 | $42.66 | 2 |
| 2016-07-28 | $85.08 | $85.76 | $85.08 | $85.76 | $42.66 | 652 |
| 2016-07-27 | $84.21 | $84.21 | $84.21 | $84.21 | $41.89 | 2 |
| 2016-07-26 | $84.21 | $84.21 | $84.21 | $84.21 | $41.89 | 682 |
| 2016-07-25 | $84.13 | $84.13 | $83.73 | $83.90 | $41.73 | 1,802 |
| 2016-07-22 | $84.78 | $84.78 | $84.78 | $84.78 | $42.17 | 840 |
| 2016-07-21 | $85.07 | $85.07 | $82.72 | $82.78 | $41.18 | 4,490 |
| 2016-07-20 | $84.82 | $84.82 | $84.82 | $84.82 | $42.19 | 14 |
| 2016-07-19 | $84.82 | $84.82 | $84.82 | $84.82 | $42.19 | 244 |
| 2016-07-18 | $85.22 | $85.47 | $85.22 | $85.47 | $42.51 | 666 |
| 2016-07-15 | $86.23 | $86.23 | $85.39 | $85.95 | $42.75 | 928 |
| 2016-07-14 | $86.13 | $86.13 | $85.82 | $85.82 | $42.69 | 818 |
| 2016-07-13 | $82.26 | $82.61 | $82.04 | $82.61 | $41.09 | 1,098 |
| 2016-07-12 | $83.01 | $83.01 | $83.01 | $83.01 | $41.29 | 710 |
| 2016-07-11 | $78.77 | $78.77 | $78.77 | $78.77 | $39.18 | 260 |
| 2016-07-08 | $76.24 | $77.68 | $76.24 | $77.68 | $38.64 | 1,632 |
| 2016-07-07 | $75.64 | $75.94 | $73.73 | $74.55 | $37.08 | 1,894 |
| 2016-07-06 | $70.45 | $72.15 | $70.45 | $72.15 | $35.89 | 1,578 |
| 2016-07-05 | $74.04 | $74.04 | $71.46 | $71.90 | $35.76 | 1,742 |
| 2016-07-01 | $75.85 | $76.06 | $75.67 | $76.06 | $37.83 | 2,888 |
| 2016-06-30 | $73.87 | $73.87 | $73.87 | $73.87 | $36.74 | 56 |
| 2016-06-29 | $72.21 | $74.00 | $72.21 | $73.87 | $36.74 | 3,758 |
| 2016-06-28 | $69.96 | $70.80 | $69.18 | $70.80 | $35.21 | 3,724 |
| 2016-06-27 | $75.94 | $75.94 | $65.73 | $66.87 | $33.26 | 6,662 |
| 2016-06-24 | $79.26 | $79.26 | $75.10 | $75.10 | $37.36 | 5,012 |
| 2016-06-23 | $87.34 | $87.56 | $86.97 | $87.50 | $43.52 | 1,650 |
| 2016-06-22 | $84.48 | $84.49 | $84.48 | $84.49 | $42.03 | 400 |
| 2016-06-21 | $82.13 | $82.35 | $82.13 | $82.34 | $40.85 | 516 |
| 2016-06-20 | $83.91 | $84.25 | $83.91 | $84.25 | $41.69 | 522 |
| 2016-06-17 | $81.07 | $81.13 | $80.97 | $81.03 | $40.09 | 1,958 |
| 2016-06-16 | $79.43 | $79.75 | $79.25 | $79.25 | $39.22 | 1,282 |
| 2016-06-15 | $81.19 | $84.02 | $81.19 | $82.35 | $40.75 | 1,592 |
| 2016-06-14 | $82.35 | $82.63 | $80.72 | $81.41 | $40.28 | 4,156 |
| 2016-06-13 | $86.50 | $87.57 | $85.96 | $86.49 | $42.80 | 8,894 |
| 2016-06-10 | $87.51 | $87.51 | $87.26 | $87.26 | $43.18 | 558 |
| 2016-06-09 | $89.75 | $89.79 | $89.75 | $89.79 | $44.43 | 612 |
| 2016-06-08 | $91.88 | $92.24 | $91.88 | $92.24 | $45.64 | 1,248 |
| 2016-06-07 | $93.14 | $93.14 | $92.89 | $93.12 | $46.08 | 884 |
| 2016-06-06 | $89.58 | $93.61 | $89.58 | $93.57 | $46.30 | 4,142 |
| 2016-06-03 | $95.00 | $95.00 | $87.14 | $89.58 | $44.33 | 6,264 |
| 2016-06-02 | $92.28 | $92.28 | $92.18 | $92.18 | $45.61 | 1,236 |
| 2016-06-01 | $92.39 | $92.39 | $92.39 | $92.39 | $45.72 | 124 |
| 2016-05-31 | $94.44 | $94.44 | $92.39 | $92.39 | $45.72 | 3,222 |
| 2016-05-27 | $91.57 | $92.19 | $91.25 | $92.19 | $45.62 | 3,146 |
| 2016-05-26 | $91.57 | $91.58 | $90.33 | $90.33 | $44.70 | 4,962 |
| 2016-05-25 | $92.44 | $92.87 | $91.90 | $92.49 | $45.77 | 2,428 |
| 2016-05-24 | $90.02 | $90.02 | $89.65 | $89.68 | $44.38 | 876 |
| 2016-05-23 | $86.32 | $86.32 | $86.24 | $86.24 | $42.67 | 602 |
| 2016-05-20 | $86.01 | $87.00 | $86.00 | $86.33 | $42.72 | 2,606 |
| 2016-05-19 | $87.46 | $87.46 | $84.00 | $84.24 | $41.69 | 2,820 |
| 2016-05-18 | $80.01 | $85.00 | $80.01 | $85.00 | $42.06 | 3,608 |
| 2016-05-17 | $81.22 | $81.22 | $81.22 | $81.22 | $40.19 | 102 |
| 2016-05-16 | $80.47 | $81.22 | $80.47 | $81.22 | $40.19 | 1,090 |
| 2016-05-13 | $79.69 | $79.69 | $79.69 | $79.69 | $39.43 | 744 |
| 2016-05-12 | $84.27 | $84.27 | $84.27 | $84.27 | $41.70 | 348 |
| 2016-05-11 | $83.30 | $84.27 | $83.30 | $84.27 | $41.70 | 1,002 |
| 2016-05-10 | $83.47 | $83.49 | $83.47 | $83.49 | $41.31 | 800 |
| 2016-05-09 | $79.76 | $79.76 | $79.76 | $79.76 | $39.47 | 238 |
| 2016-05-06 | $80.11 | $80.11 | $80.11 | $80.11 | $39.64 | 122 |
| 2016-05-05 | $80.80 | $80.80 | $80.11 | $80.11 | $39.64 | 1,002 |
| 2016-05-04 | $83.56 | $83.56 | $83.56 | $83.56 | $41.35 | 394 |
| 2016-05-03 | $86.38 | $86.38 | $86.38 | $86.38 | $42.74 | 82 |
| 2016-05-02 | $86.38 | $86.38 | $86.38 | $86.38 | $42.74 | 126 |
| 2016-04-29 | $87.09 | $87.18 | $86.38 | $86.38 | $42.74 | 1,108 |
| 2016-04-28 | $88.05 | $89.71 | $87.80 | $89.71 | $44.39 | 1,256 |
| 2016-04-27 | $89.10 | $90.48 | $89.10 | $89.42 | $44.25 | 1,486 |
| 2016-04-26 | $88.07 | $89.81 | $87.87 | $89.47 | $44.27 | 1,434 |
| 2016-04-25 | $87.22 | $87.44 | $87.22 | $87.31 | $43.20 | 1,002 |
| 2016-04-22 | $88.31 | $88.88 | $88.31 | $88.84 | $43.96 | 1,130 |
| 2016-04-21 | $87.88 | $87.88 | $87.54 | $87.54 | $43.32 | 794 |
| 2016-04-20 | $86.31 | $86.49 | $86.30 | $86.49 | $42.80 | 1,120 |
| 2016-04-19 | $85.72 | $85.72 | $85.72 | $85.72 | $42.42 | 540 |
| 2016-04-18 | $82.56 | $83.91 | $82.56 | $83.48 | $41.31 | 2,436 |
| 2016-04-15 | $81.89 | $82.36 | $81.89 | $82.00 | $40.58 | 7,100 |
| 2016-04-14 | $80.99 | $80.99 | $80.99 | $80.99 | $40.08 | 330 |
| 2016-04-13 | $80.99 | $80.99 | $80.99 | $80.99 | $40.08 | 1,722 |
| 2016-04-12 | $73.43 | $75.00 | $73.43 | $75.00 | $37.11 | 2,486 |
| 2016-04-11 | $71.50 | $74.84 | $71.50 | $73.50 | $36.37 | 1,770 |
| 2016-04-08 | $72.35 | $72.35 | $71.74 | $71.80 | $35.53 | 1,268 |
| 2016-04-07 | $73.00 | $73.00 | $70.49 | $70.49 | $34.88 | 3,600 |
| 2016-04-06 | $74.20 | $74.20 | $74.20 | $74.20 | $36.72 | 200 |
| 2016-04-05 | $73.24 | $73.52 | $73.24 | $73.29 | $36.27 | 3,568 |
| 2016-04-04 | $75.20 | $76.28 | $75.20 | $76.07 | $37.64 | 826 |
| 2016-04-01 | $75.73 | $76.10 | $75.73 | $76.10 | $37.66 | 1,310 |
| 2016-03-31 | $76.05 | $76.05 | $76.05 | $76.05 | $37.63 | 250 |
| 2016-03-30 | $77.28 | $77.29 | $77.28 | $77.29 | $38.25 | 652 |
| 2016-03-29 | $75.06 | $75.06 | $75.06 | $75.06 | $37.14 | 140 |
| 2016-03-28 | $75.06 | $75.06 | $75.06 | $75.06 | $37.14 | 136 |
| 2016-03-24 | $75.00 | $75.06 | $74.56 | $75.06 | $37.14 | 1,952 |
| 2016-03-23 | $77.39 | $77.41 | $77.39 | $77.41 | $38.30 | 480 |
| 2016-03-22 | $78.16 | $78.16 | $78.16 | $78.16 | $38.58 | 400 |
| 2016-03-21 | $80.00 | $80.00 | $79.50 | $79.94 | $39.46 | 1,960 |
| 2016-03-18 | $79.93 | $79.93 | $78.51 | $78.51 | $38.75 | 606 |
| 2016-03-17 | $73.98 | $76.97 | $73.98 | $76.97 | $37.99 | 1,060 |
| 2016-03-16 | $74.50 | $75.25 | $74.50 | $75.25 | $37.14 | 1,812 |
| 2016-03-15 | $78.00 | $78.00 | $78.00 | $78.00 | $38.50 | 1,382 |
| 2016-03-14 | $79.06 | $79.40 | $78.28 | $79.19 | $39.09 | 2,684 |
| 2016-03-11 | $76.72 | $79.24 | $76.72 | $78.76 | $38.88 | 3,556 |
| 2016-03-10 | $72.67 | $72.89 | $72.67 | $72.89 | $35.98 | 1,232 |
| 2016-03-09 | $73.35 | $73.35 | $73.27 | $73.27 | $36.17 | 1,172 |
| 2016-03-08 | $75.96 | $76.17 | $75.89 | $75.89 | $37.46 | 1,054 |
| 2016-03-07 | $79.00 | $79.00 | $77.61 | $78.35 | $38.67 | 3,456 |
| 2016-03-04 | $79.09 | $79.09 | $78.73 | $78.73 | $38.86 | 2,530 |
| 2016-03-03 | $73.86 | $76.25 | $73.86 | $76.25 | $37.64 | 2,306 |
| 2016-03-02 | $72.00 | $73.54 | $72.00 | $73.35 | $36.20 | 1,966 |
| 2016-03-01 | $70.00 | $71.57 | $70.00 | $71.57 | $35.33 | 886 |
| 2016-02-29 | $67.98 | $68.35 | $67.92 | $67.99 | $33.56 | 2,940 |
| 2016-02-26 | $65.99 | $66.00 | $65.99 | $65.99 | $32.57 | 1,592 |
| 2016-02-25 | $62.73 | $62.73 | $62.73 | $62.73 | $30.96 | 52 |
| 2016-02-24 | $62.46 | $62.73 | $61.88 | $62.73 | $30.96 | 1,120 |
| 2016-02-23 | $65.58 | $65.96 | $65.32 | $65.46 | $32.31 | 12,048 |
| 2016-02-22 | $68.51 | $68.51 | $68.51 | $68.51 | $33.82 | 958 |
| 2016-02-19 | $64.81 | $64.81 | $64.81 | $64.81 | $31.99 | 884 |
| 2016-02-18 | $66.00 | $66.00 | $64.85 | $64.85 | $32.01 | 2,798 |
| 2016-02-17 | $69.32 | $70.69 | $67.89 | $67.89 | $33.51 | 11,642 |
| 2016-02-16 | $65.90 | $68.90 | $65.56 | $67.68 | $33.41 | 4,874 |
| 2016-02-12 | $61.07 | $63.87 | $60.82 | $63.33 | $31.26 | 4,366 |
| 2016-02-11 | $57.54 | $59.00 | $57.51 | $58.93 | $29.09 | 9,006 |
| 2016-02-10 | $65.50 | $65.56 | $63.34 | $63.34 | $31.26 | 1,534 |
| 2016-02-09 | $63.70 | $65.34 | $63.66 | $64.25 | $31.71 | 18,374 |
| 2016-02-08 | $64.00 | $64.15 | $62.78 | $63.64 | $31.41 | 3,686 |
| 2016-02-05 | $68.24 | $68.24 | $67.21 | $67.21 | $33.17 | 1,866 |
| 2016-02-04 | $67.13 | $70.51 | $67.13 | $69.34 | $34.23 | 1,780 |
| 2016-02-03 | $67.98 | $68.32 | $65.00 | $67.82 | $33.48 | 8,446 |
| 2016-02-02 | $68.60 | $68.60 | $67.64 | $67.64 | $33.39 | 1,910 |
| 2016-02-01 | $71.00 | $72.19 | $71.00 | $72.19 | $35.63 | 1,370 |
| 2016-01-29 | $71.00 | $71.38 | $70.46 | $71.38 | $35.23 | 5,908 |
| 2016-01-28 | $68.10 | $68.10 | $68.10 | $68.10 | $33.61 | 302 |
| 2016-01-27 | $68.10 | $68.10 | $68.10 | $68.10 | $33.61 | 506 |
| 2016-01-26 | $66.70 | $66.70 | $66.70 | $66.70 | $32.92 | 1,038 |
| 2016-01-25 | $70.05 | $70.05 | $70.05 | $70.05 | $34.58 | 6 |
| 2016-01-22 | $69.33 | $70.24 | $69.31 | $70.05 | $34.58 | 3,976 |
| 2016-01-21 | $71.46 | $71.46 | $67.95 | $68.29 | $33.71 | 5,310 |
| 2016-01-20 | $68.10 | $71.54 | $66.04 | $71.54 | $35.31 | 11,654 |
| 2016-01-19 | $74.87 | $75.13 | $71.11 | $71.88 | $35.48 | 10,448 |
| 2016-01-15 | $76.00 | $76.00 | $70.26 | $73.03 | $36.05 | 4,530 |
| 2016-01-14 | $74.28 | $76.89 | $74.28 | $76.31 | $37.67 | 6,262 |
| 2016-01-13 | $79.00 | $79.15 | $74.45 | $74.73 | $36.89 | 7,774 |
| 2016-01-12 | $81.58 | $81.93 | $78.65 | $80.50 | $39.73 | 7,632 |
| 2016-01-11 | $80.48 | $81.99 | $79.01 | $80.23 | $39.60 | 22,540 |
| 2016-01-08 | $84.60 | $85.25 | $80.18 | $80.18 | $39.57 | 60,300 |
| 2016-01-07 | $85.73 | $87.14 | $83.83 | $84.42 | $41.67 | 11,374 |
| 2016-01-06 | $88.21 | $90.41 | $88.21 | $89.98 | $44.41 | 3,862 |
| 2016-01-05 | $91.50 | $91.50 | $91.50 | $91.50 | $45.16 | 798 |
| 2016-01-04 | $92.56 | $92.56 | $91.25 | $91.41 | $45.12 | 7,756 |
| 2015-12-31 | $99.00 | $99.00 | $96.94 | $98.88 | $48.81 | 2,292 |
| 2015-12-30 | $102.82 | $102.82 | $99.10 | $99.10 | $48.92 | 2,028 |
| 2015-12-29 | $101.14 | $101.15 | $99.90 | $101.06 | $49.88 | 3,278 |
| 2015-12-28 | $97.36 | $98.69 | $97.35 | $98.69 | $48.71 | 3,444 |
| 2015-12-24 | $99.09 | $100.64 | $99.09 | $100.64 | $49.68 | 1,090 |
| 2015-12-23 | $98.34 | $98.72 | $97.50 | $98.72 | $48.73 | 3,032 |
| 2015-12-22 | $94.10 | $95.52 | $94.02 | $95.52 | $47.15 | 3,318 |
| 2015-12-21 | $96.63 | $96.63 | $93.60 | $95.46 | $47.03 | 9,322 |
| 2015-12-18 | $96.20 | $96.20 | $92.86 | $94.56 | $46.58 | 13,316 |
| 2015-12-17 | $102.75 | $102.75 | $98.00 | $98.00 | $48.28 | 11,030 |
| 2015-12-16 | $101.04 | $101.66 | $97.18 | $100.86 | $49.69 | 9,694 |
| 2015-12-15 | $96.18 | $99.15 | $96.18 | $98.44 | $48.50 | 10,396 |
| 2015-12-14 | $92.47 | $94.85 | $92.47 | $94.12 | $46.37 | 6,110 |
| 2015-12-11 | $102.38 | $102.38 | $93.62 | $94.14 | $46.38 | 15,530 |
| 2015-12-10 | $100.64 | $102.55 | $98.41 | $101.27 | $49.89 | 8,558 |
| 2015-12-09 | $104.05 | $104.05 | $97.27 | $98.95 | $48.75 | 12,166 |
| 2015-12-08 | $105.00 | $105.00 | $102.35 | $102.35 | $50.42 | 10,304 |
| 2015-12-07 | $112.65 | $112.65 | $105.45 | $105.75 | $52.10 | 23,808 |
| 2015-12-04 | $108.86 | $112.27 | $107.20 | $111.43 | $54.89 | 34,194 |
| 2015-12-03 | $112.93 | $113.87 | $106.45 | $106.79 | $52.61 | 6,622 |
| 2015-12-02 | $113.30 | $113.30 | $110.44 | $110.44 | $54.40 | 5,898 |
| 2015-12-01 | $113.61 | $115.93 | $112.99 | $113.17 | $55.75 | 3,454 |
| 2015-11-30 | $114.65 | $114.82 | $113.01 | $114.00 | $56.16 | 3,534 |
| 2015-11-27 | $111.76 | $113.00 | $111.76 | $113.00 | $55.67 | 1,366 |
| 2015-11-25 | $115.52 | $115.52 | $112.90 | $112.90 | $55.62 | 2,822 |
| 2015-11-24 | $111.10 | $113.25 | $110.59 | $113.25 | $55.79 | 12,070 |
| 2015-11-23 | $112.34 | $113.23 | $111.10 | $111.10 | $54.73 | 2,132 |
| 2015-11-20 | $110.50 | $110.50 | $110.50 | $110.50 | $54.44 | 660 |
| 2015-11-19 | $111.81 | $114.22 | $110.84 | $110.87 | $54.62 | 1,830 |
| 2015-11-18 | $109.06 | $110.86 | $107.74 | $110.86 | $54.61 | 3,760 |
| 2015-11-17 | $107.71 | $109.00 | $107.71 | $109.00 | $53.70 | 3,382 |
| 2015-11-16 | $104.77 | $104.77 | $104.43 | $104.43 | $51.44 | 1,780 |
| 2015-11-13 | $105.09 | $108.15 | $104.22 | $104.22 | $51.34 | 18,170 |
| 2015-11-12 | $110.00 | $110.00 | $107.88 | $107.89 | $53.15 | 9,866 |
| 2015-11-11 | $116.46 | $116.46 | $112.06 | $112.06 | $55.21 | 8,012 |
| 2015-11-10 | $112.50 | $114.79 | $112.50 | $114.79 | $56.55 | 4,286 |
| 2015-11-09 | $117.37 | $118.30 | $113.20 | $113.27 | $55.80 | 20,434 |
| 2015-11-06 | $113.36 | $115.00 | $113.36 | $115.00 | $56.65 | 11,380 |
| 2015-11-05 | $108.00 | $108.00 | $108.00 | $108.00 | $53.21 | 566 |
| 2015-11-04 | $105.17 | $105.17 | $105.17 | $105.17 | $51.81 | 1,072 |
| 2015-11-03 | $104.27 | $104.96 | $104.27 | $104.96 | $51.71 | 924 |
| 2015-11-02 | $102.05 | $105.00 | $102.05 | $105.00 | $51.73 | 2,040 |
| 2015-10-30 | $105.17 | $105.17 | $101.70 | $101.70 | $50.10 | 6,590 |
| 2015-10-29 | $105.91 | $107.06 | $105.74 | $105.74 | $52.09 | 3,158 |
| 2015-10-28 | $102.89 | $102.89 | $102.89 | $102.89 | $50.69 | 3,386 |
| 2015-10-27 | $97.80 | $97.80 | $97.77 | $97.80 | $48.18 | 2,524 |
| 2015-10-26 | $100.81 | $100.81 | $100.00 | $100.00 | $49.27 | 2,242 |
| 2015-10-23 | $101.18 | $102.04 | $101.18 | $102.04 | $50.27 | 992 |
| 2015-10-22 | $98.00 | $98.00 | $98.00 | $98.00 | $48.28 | 400 |
| 2015-10-21 | $97.33 | $97.33 | $95.70 | $95.70 | $47.15 | 600 |
| 2015-10-20 | $96.85 | $96.85 | $96.85 | $96.85 | $47.71 | 240 |
| 2015-10-19 | $95.67 | $96.04 | $95.67 | $95.74 | $47.17 | 1,202 |
| 2015-10-16 | $94.95 | $95.64 | $94.64 | $94.64 | $46.62 | 1,720 |
| 2015-10-15 | $93.41 | $93.41 | $91.32 | $91.49 | $45.07 | 2,866 |
| 2015-10-14 | $97.94 | $97.94 | $97.94 | $97.94 | $48.25 | 150 |
| 2015-10-13 | $97.94 | $97.94 | $97.94 | $97.94 | $48.25 | 156 |
| 2015-10-12 | $98.17 | $98.17 | $97.94 | $97.94 | $48.25 | 1,004 |
| 2015-10-09 | $97.26 | $97.26 | $97.26 | $97.26 | $47.91 | 400 |
| 2015-10-08 | $99.65 | $99.65 | $97.44 | $97.44 | $48.00 | 682 |
| 2015-10-07 | $95.65 | $97.13 | $95.65 | $97.13 | $47.85 | 2,874 |
| 2015-10-06 | $94.00 | $94.00 | $94.00 | $94.00 | $46.31 | 78 |
| 2015-10-05 | $93.64 | $94.00 | $93.64 | $94.00 | $46.31 | 1,720 |
| 2015-10-02 | $89.84 | $89.84 | $86.78 | $88.83 | $43.76 | 3,366 |
| 2015-10-01 | $92.00 | $92.00 | $92.00 | $92.00 | $45.32 | 2,002 |
| 2015-09-30 | $91.65 | $91.85 | $91.65 | $91.85 | $45.25 | 1,002 |
| 2015-09-29 | $91.39 | $91.39 | $89.74 | $90.68 | $44.67 | 9,088 |
| 2015-09-28 | $91.63 | $91.63 | $91.63 | $91.63 | $45.14 | 748 |
| 2015-09-25 | $100.74 | $100.74 | $93.32 | $93.32 | $45.97 | 3,070 |
| 2015-09-24 | $88.85 | $89.95 | $88.85 | $89.95 | $44.31 | 1,564 |
| 2015-09-23 | $88.39 | $88.39 | $88.39 | $88.39 | $43.55 | 0 |
| 2015-09-22 | $90.31 | $90.31 | $88.46 | $88.57 | $43.55 | 978 |
| 2015-09-21 | $91.67 | $91.67 | $91.67 | $91.67 | $45.07 | 650 |
| 2015-09-18 | $89.03 | $89.03 | $88.16 | $88.16 | $43.34 | 1,334 |
| 2015-09-17 | $94.49 | $95.55 | $94.49 | $94.50 | $46.46 | 1,590 |
| 2015-09-16 | $96.28 | $97.00 | $96.27 | $96.86 | $47.62 | 1,908 |
| 2015-09-15 | $96.36 | $97.02 | $96.00 | $97.02 | $47.70 | 1,700 |
| 2015-09-14 | $93.17 | $93.17 | $93.17 | $93.17 | $45.81 | 150 |
| 2015-09-11 | $93.17 | $93.17 | $93.17 | $93.17 | $45.81 | 660 |
| 2015-09-10 | $93.80 | $93.80 | $93.80 | $93.80 | $46.12 | 1,644 |
| 2015-09-09 | $94.31 | $94.31 | $93.73 | $93.73 | $46.08 | 934 |
| 2015-09-08 | $91.40 | $91.40 | $90.60 | $90.60 | $44.54 | 1,038 |
PROSHARES ULTRA S&P REGIONAL BANKING (KRU) News Headlines
Recent PROSHARES ULTRA S&P REGIONAL BANKING (KRU) News
Similar Companies to PROSHARES ULTRA S&P REGIONAL BANKING (KRU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |