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
Financial Bear -3X Direxion
(NY:
FAZ
)
10.25
-0.22 (-2.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 2024
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 (%)
May 31, 2018
405.16
414.12
403.29
410.38
56,949
+7.47(+1.85%)
May 30, 2018
412.62
415.61
399.18
402.92
65,305
-20.17(-4.77%)
May 29, 2018
406.28
430.18
406.28
423.08
109,666
+26.89(+6.79%)
May 25, 2018
396.19
396.19
396.19
0
+3.73(+0.95%)
May 24, 2018
389.10
402.88
388.73
392.46
41,897
+5.60(+1.45%)
May 23, 2018
389.10
396.19
386.67
386.86
42,703
+2.24(+0.58%)
May 22, 2018
387.98
388.17
379.39
384.62
41,247
-4.48(-1.15%)
May 21, 2018
391.34
391.71
386.86
389.10
25,509
-9.33(-2.34%)
May 18, 2018
391.34
399.18
391.34
398.44
33,494
+6.72(+1.72%)
May 17, 2018
390.59
396.38
388.35
391.71
28,652
+1.87(+0.48%)
May 16, 2018
392.83
393.58
385.74
389.85
22,683
-0.37(-0.10%)
May 15, 2018
389.85
394.33
386.11
390.22
56,968
+3.73(+0.97%)
May 14, 2018
380.51
388.35
379.10
386.49
31,660
+2.99(+0.78%)
May 11, 2018
382.00
384.62
377.15
383.50
37,257
+1.12(+0.29%)
May 10, 2018
390.59
391.71
380.14
382.38
61,710
-9.34(-2.38%)
May 09, 2018
402.17
405.07
389.10
391.71
68,148
-14.19(-3.50%)
May 08, 2018
411.88
413.00
399.56
405.90
63,050
-5.60(-1.36%)
May 07, 2018
416.36
418.97
407.06
411.50
58,217
-7.47(-1.78%)
May 04, 2018
440.63
443.25
413.56
418.97
64,093
-14.56(-3.36%)
May 03, 2018
432.04
450.94
429.06
433.54
104,887
+5.97(+1.40%)
May 02, 2018
418.23
429.43
415.24
427.56
41,331
+11.20(+2.69%)
May 01, 2018
420.47
430.18
416.36
416.36
52,826
-4.11(-0.98%)
Apr 30, 2018
413.00
420.84
405.34
420.47
61,625
+6.72(+1.62%)
Apr 27, 2018
416.36
418.60
411.13
413.75
49,502
-2.24(-0.54%)
Apr 26, 2018
420.84
423.08
409.45
415.99
54,219
-7.47(-1.76%)
Apr 25, 2018
422.71
433.54
418.23
423.45
67,392
+2.24(+0.53%)
Apr 24, 2018
408.89
428.31
402.17
421.21
119,182
+8.21(+1.99%)
Apr 23, 2018
410.38
417.48
408.14
413.00
61,171
+1.49(+0.36%)
Apr 20, 2018
408.89
416.99
404.60
411.50
66,811
+1.12(+0.27%)
Apr 19, 2018
418.60
419.35
408.52
410.38
71,083
-7.84(-1.87%)
Apr 18, 2018
413.37
419.91
410.28
418.23
87,635
+2.61(+0.63%)
Apr 17, 2018
412.62
418.42
407.77
415.61
80,048
-5.60(-1.33%)
Apr 16, 2018
420.09
423.83
414.12
421.21
56,177
-5.97(-1.40%)
Apr 13, 2018
402.17
432.79
402.17
427.19
107,672
+12.32(+2.97%)
Apr 12, 2018
420.09
421.22
407.77
414.87
88,144
-14.19(-3.31%)
Apr 11, 2018
428.68
431.12
419.18
429.06
73,087
+10.08(+2.41%)
Apr 10, 2018
415.99
424.20
410.76
418.97
111,432
-15.31(-3.53%)
Apr 09, 2018
431.30
435.40
411.31
434.28
70,803
-4.11(-0.94%)
Apr 06, 2018
424.20
447.73
415.99
438.39
113,953
+26.14(+6.34%)
Apr 05, 2018
412.25
417.11
405.53
412.25
66,753
-8.21(-1.95%)
Apr 04, 2018
452.58
452.95
417.48
420.47
102,610
-11.95(-2.76%)
Apr 03, 2018
438.76
450.71
429.80
432.42
73,564
-14.94(-3.34%)
Apr 02, 2018
425.32
462.29
421.54
447.35
151,895
+24.65(+5.83%)
Mar 29, 2018
422.71
422.71
422.71
0
-14.19(-3.25%)
Mar 28, 2018
440.26
451.09
427.56
436.90
110,473
-4.86(-1.10%)
Mar 27, 2018
416.36
450.34
413.75
441.75
124,661
+20.54(+4.88%)
Mar 26, 2018
434.66
447.73
417.88
421.21
94,223
-38.09(-8.29%)
Mar 23, 2018
424.95
461.54
419.35
459.30
154,558
+33.61(+7.89%)
Mar 22, 2018
402.17
427.94
398.57
425.69
117,822
+35.10(+8.99%)
Mar 21, 2018
386.49
391.34
377.52
390.59
33,511
+3.36(+0.87%)
Mar 20, 2018
388.35
390.22
384.25
387.23
27,559
-3.19(-0.82%)
Mar 19, 2018
382.96
400.12
382.59
390.42
56,194
+9.32(+2.45%)
Mar 16, 2018
384.08
384.08
375.69
381.10
28,584
-3.36(-0.87%)
Mar 15, 2018
381.10
387.66
380.35
384.45
38,541
-0.37(-0.10%)
Mar 14, 2018
374.39
388.00
374.39
384.83
59,171
+8.20(+2.18%)
Mar 13, 2018
365.81
379.61
363.20
376.62
49,632
+8.58(+2.33%)
Mar 12, 2018
365.81
371.03
363.57
368.05
37,472
+1.12(+0.30%)
Mar 09, 2018
381.47
384.68
366.56
366.93
80,280
-23.49(-6.02%)
Mar 08, 2018
391.54
399.74
389.27
390.42
47,087
-2.98(-0.76%)
Mar 07, 2018
391.35
393.40
49,583
-1.12(-0.28%)
Mar 06, 2018
392.66
404.96
392.66
394.52
55,283
-3.36(-0.84%)
Mar 05, 2018
424.36
424.73
393.03
397.88
55,472
-16.78(-4.05%)
Mar 02, 2018
428.83
437.78
412.80
414.66
79,162
-4.85(-1.16%)
Mar 01, 2018
401.61
425.10
393.03
419.51
133,526
+17.15(+4.26%)
Feb 28, 2018
385.57
402.35
379.98
402.35
56,342
+11.56(+2.96%)
Feb 27, 2018
378.49
390.79
372.89
390.79
72,021
+11.93(+3.15%)
Feb 26, 2018
386.32
391.91
378.49
378.86
41,900
-13.80(-3.51%)
Feb 23, 2018
405.71
407.20
392.29
392.66
42,117
-18.64(-4.53%)
Feb 22, 2018
413.54
411.30
57,729
+5.22(+1.29%)
Feb 21, 2018
401.61
406.46
387.06
406.08
45,694
+4.10(+1.02%)
Feb 20, 2018
400.12
405.60
390.42
401.98
51,657
+5.59(+1.41%)
Feb 16, 2018
396.39
396.39
396.39
0
-1.49(-0.37%)
Feb 15, 2018
397.51
410.89
397.13
397.88
60,605
-9.32(-2.29%)
Feb 14, 2018
432.56
434.80
405.52
407.20
66,004
-22.37(-5.21%)
Feb 13, 2018
443.00
444.12
426.78
429.58
52,590
-6.34(-1.45%)
Feb 12, 2018
441.13
453.81
426.59
435.92
83,155
-16.03(-3.55%)
Feb 09, 2018
456.80
499.31
441.13
451.95
170,946
-27.59(-5.75%)
Feb 08, 2018
423.24
479.54
422.86
479.54
181,391
+52.58(+12.31%)
Feb 07, 2018
430.69
432.56
409.07
426.96
106,013
+0.00(+0.00%)
Feb 06, 2018
477.31
478.05
423.24
426.96
213,193
-5.22(-1.21%)
Feb 05, 2018
410.93
453.81
398.44
432.19
229,358
+37.66(+9.55%)
Feb 02, 2018
376.25
396.01
375.69
394.52
104,901
+22.00(+5.91%)
Feb 01, 2018
379.24
380.03
372.89
372.52
42,184
-4.47(-1.19%)
Jan 31, 2018
378.86
381.44
373.08
377.00
37,509
-4.85(-1.27%)
Jan 30, 2018
379.98
382.03
376.17
381.85
58,905
+10.81(+2.91%)
Jan 29, 2018
365.06
371.40
362.08
371.03
31,625
+7.08(+1.95%)
Jan 26, 2018
366.93
372.52
363.57
363.95
24,010
-6.34(-1.71%)
Jan 25, 2018
367.30
374.39
367.30
370.29
39,683
+1.12(+0.30%)
Jan 24, 2018
371.03
377.37
366.56
369.17
69,070
-4.85(-1.30%)
Jan 23, 2018
377.74
381.48
373.27
374.01
64,844
-2.98(-0.79%)
Jan 22, 2018
387.44
387.81
377.00
377.00
33,826
-10.07(-2.60%)
Jan 19, 2018
392.29
393.78
387.06
387.06
21,910
-7.83(-1.98%)
Jan 18, 2018
391.91
396.76
390.79
394.90
25,020
+1.86(+0.47%)
Jan 17, 2018
401.61
405.34
390.42
393.03
34,869
-9.69(-2.41%)
Jan 16, 2018
392.66
406.46
388.56
402.73
50,999
+2.61(+0.65%)
Jan 12, 2018
400.12
400.12
400.12
0
-6.34(-1.56%)
Jan 11, 2018
408.32
411.68
406.46
406.46
33,928
-4.85(-1.18%)
Jan 10, 2018
413.91
418.02
407.57
411.30
28,466
-4.10(-0.99%)
Jan 09, 2018
417.27
418.02
409.94
415.41
32,831
-4.10(-0.98%)
Jan 08, 2018
420.25
423.98
418.02
419.51
24,694
-0.75(-0.18%)
Jan 05, 2018
421.75
426.97
419.51
420.25
36,364
-6.34(-1.49%)
Jan 04, 2018
429.95
429.95
417.27
426.59
50,413
-7.09(-1.63%)
Jan 03, 2018
439.64
439.64
431.81
433.68
47,374
-5.97(-1.36%)
Jan 02, 2018
431.81
443.00
431.44
439.64
29,319
+3.73(+0.86%)
Dec 29, 2017
435.92
435.92
435.92
0
+4.85(+1.12%)
Dec 28, 2017
433.68
436.10
430.32
431.07
14,389
-5.59(-1.28%)
Dec 27, 2017
438.90
439.49
435.50
436.66
19,306
-1.49(-0.34%)
Dec 26, 2017
436.66
441.51
434.37
438.15
15,040
+1.49(+0.34%)
Dec 22, 2017
433.68
442.25
433.68
436.66
25,275
+0.37(+0.09%)
Dec 21, 2017
438.15
439.64
432.52
436.29
20,695
-6.71(-1.52%)
Dec 20, 2017
429.58
443.19
429.52
443.00
30,363
+4.85(+1.11%)
Dec 19, 2017
425.85
438.52
425.47
438.15
35,746
+9.32(+2.17%)
Dec 18, 2017
428.83
431.44
423.61
428.83
33,059
-9.69(-2.21%)
Dec 15, 2017
444.86
445.98
432.75
438.52
26,359
-11.19(-2.49%)
Dec 14, 2017
439.64
451.20
438.52
449.71
30,017
+5.97(+1.34%)
Dec 13, 2017
431.44
444.49
430.69
443.75
34,548
+11.56(+2.67%)
Dec 12, 2017
440.39
442.25
428.25
432.19
26,137
-11.19(-2.52%)
Dec 11, 2017
442.25
445.98
440.02
443.37
17,561
+1.12(+0.25%)
Dec 08, 2017
441.88
449.34
441.13
442.25
24,506
-6.34(-1.41%)
Dec 07, 2017
456.42
458.66
445.24
448.59
42,818
-5.59(-1.23%)
Dec 06, 2017
457.54
450.08
454.19
34,005
+1.49(+0.33%)
Dec 05, 2017
444.86
454.93
441.13
452.69
60,601
+6.34(+1.42%)
Dec 04, 2017
432.93
446.73
431.81
446.36
50,055
-8.20(-1.80%)
Dec 01, 2017
455.68
472.09
449.71
454.56
110,121
-1.86(-0.41%)
Nov 30, 2017
456.80
462.39
442.63
456.42
63,965
-8.20(-1.77%)
Nov 29, 2017
468.36
471.53
458.29
464.63
53,638
-11.93(-2.50%)
Nov 28, 2017
499.68
502.29
474.70
476.56
62,917
-25.73(-5.12%)
Nov 27, 2017
499.31
502.29
495.20
502.29
19,215
+1.12(+0.22%)
Nov 24, 2017
498.93
501.17
497.48
501.17
9,528
-0.37(-0.07%)
Nov 22, 2017
495.58
501.73
493.74
501.54
12,854
+5.59(+1.13%)
Nov 21, 2017
497.44
499.31
495.20
495.95
16,457
-7.08(-1.41%)
Nov 20, 2017
505.65
508.26
500.80
503.04
13,679
-5.22(-1.03%)
Nov 17, 2017
507.88
511.61
505.27
508.26
21,019
+4.47(+0.89%)
Nov 16, 2017
502.66
504.90
499.31
503.78
27,741
-5.22(-1.03%)
Nov 15, 2017
516.09
520.93
503.04
509.00
33,463
+1.86(+0.37%)
Nov 14, 2017
513.10
515.71
506.58
507.14
26,504
+0.37(+0.07%)
Nov 13, 2017
516.83
516.83
505.46
506.76
19,219
-3.36(-0.66%)
Nov 10, 2017
507.14
511.61
506.38
510.12
26,104
+2.24(+0.44%)
Nov 09, 2017
510.87
520.19
504.90
507.88
54,718
+4.48(+0.89%)
Nov 08, 2017
503.04
507.88
499.68
503.41
28,561
+3.36(+0.67%)
Nov 07, 2017
485.88
503.04
483.64
500.05
32,771
+11.93(+2.44%)
Nov 06, 2017
493.71
494.09
486.07
488.12
16,513
-3.73(-0.76%)
Nov 03, 2017
490.36
496.70
490.36
491.85
26,106
+2.61(+0.53%)
Nov 02, 2017
499.31
503.15
487.00
489.24
34,734
-9.70(-1.94%)
Nov 01, 2017
496.32
501.54
491.48
498.93
22,413
-2.61(-0.52%)
Oct 31, 2017
497.81
502.66
497.81
501.54
16,415
+1.86(+0.37%)
Oct 30, 2017
503.04
495.76
499.68
26,456
+3.73(+0.75%)
Oct 27, 2017
498.93
505.68
494.83
495.95
33,287
-1.49(-0.30%)
Oct 26, 2017
498.93
500.05
493.27
497.44
27,252
-5.22(-1.04%)
Oct 25, 2017
495.20
510.87
494.50
502.66
41,456
+4.48(+0.90%)
Oct 24, 2017
499.31
502.66
495.30
498.19
16,930
-5.97(-1.18%)
Oct 23, 2017
498.56
505.61
497.81
504.15
17,544
+2.98(+0.60%)
Oct 20, 2017
503.04
505.27
498.19
501.17
18,859
-13.43(-2.61%)
Oct 19, 2017
522.05
523.92
513.85
514.60
24,556
+0.00(+0.00%)
Oct 18, 2017
515.34
520.19
512.73
514.60
27,975
-7.09(-1.36%)
Oct 17, 2017
511.61
523.54
511.61
521.68
23,189
+6.71(+1.30%)
Oct 16, 2017
517.21
519.44
513.85
514.97
21,063
-4.47(-0.86%)
Oct 13, 2017
522.05
528.02
514.78
519.44
30,367
-0.75(-0.14%)
Oct 12, 2017
513.10
521.31
510.87
520.19
30,196
+5.97(+1.16%)
Oct 11, 2017
515.71
518.86
513.10
514.22
13,229
-1.12(-0.22%)
Oct 10, 2017
518.70
519.82
513.10
515.34
12,398
-4.85(-0.93%)
Oct 09, 2017
514.97
522.80
512.03
520.19
22,464
+1.86(+0.36%)
Oct 06, 2017
514.60
523.92
514.60
518.33
27,368
+0.75(+0.14%)
Oct 05, 2017
528.77
532.12
514.22
517.58
35,680
-14.17(-2.66%)
Oct 04, 2017
531.75
534.25
527.65
531.75
18,136
+1.87(+0.35%)
Oct 03, 2017
531.75
535.85
528.77
529.88
22,020
-4.10(-0.77%)
Oct 02, 2017
542.56
542.94
533.24
533.99
24,658
-9.70(-1.78%)
Sep 29, 2017
548.90
549.65
542.56
543.68
20,515
-5.22(-0.95%)
Sep 28, 2017
551.88
557.20
548.16
548.90
15,847
-5.22(-0.94%)
Sep 27, 2017
559.72
548.53
554.12
29,854
-13.42(-2.37%)
Sep 26, 2017
564.56
569.78
562.70
567.55
14,934
+0.37(+0.07%)
Sep 25, 2017
563.82
574.26
561.21
567.17
23,434
+4.48(+0.80%)
Sep 22, 2017
568.29
568.29
561.58
562.70
25,380
+0.37(+0.07%)
Sep 21, 2017
564.94
566.05
558.56
562.33
24,815
-2.24(-0.40%)
Sep 20, 2017
570.16
574.63
561.21
564.56
28,710
-5.59(-0.98%)
Sep 19, 2017
577.24
577.62
566.80
570.16
23,155
-7.46(-1.29%)
Sep 18, 2017
584.33
584.70
576.12
577.62
22,931
-10.44(-1.78%)
Sep 15, 2017
595.89
600.36
588.06
588.06
20,090
-6.34(-1.07%)
Sep 14, 2017
594.77
596.63
590.67
594.39
26,370
+2.61(+0.44%)
Sep 13, 2017
593.28
597.01
590.67
591.78
25,822
+1.12(+0.19%)
Sep 12, 2017
600.36
600.74
588.80
590.67
35,767
-11.56(-1.92%)
Sep 11, 2017
613.79
614.53
598.12
602.23
50,326
-30.21(-4.78%)
Sep 08, 2017
645.86
647.35
625.35
632.43
50,190
-9.69(-1.51%)
Sep 07, 2017
626.09
647.35
619.75
642.13
59,165
+16.03(+2.56%)
Sep 06, 2017
623.48
628.70
618.26
626.09
39,068
-2.61(-0.42%)
Sep 05, 2017
608.94
634.67
605.59
628.70
66,305
+29.46(+4.92%)
Sep 01, 2017
600.36
602.97
593.65
599.24
24,474
-5.22(-0.86%)
Aug 31, 2017
602.60
607.78
600.36
604.46
18,640
-2.98(-0.49%)
Aug 30, 2017
612.67
615.28
603.35
607.45
22,904
-8.20(-1.33%)
Aug 29, 2017
626.46
627.58
612.67
615.65
22,579
+5.97(+0.98%)
Aug 28, 2017
599.24
614.16
599.24
609.68
26,865
+7.46(+1.24%)
Aug 25, 2017
601.85
604.28
596.63
602.23
21,920
-5.59(-0.92%)
Aug 24, 2017
599.99
608.57
599.24
607.82
20,214
+1.87(+0.31%)
Aug 23, 2017
616.02
616.77
598.96
605.96
17,158
+0.37(+0.06%)
Aug 22, 2017
613.79
615.28
602.97
605.58
22,489
-15.29(-2.46%)
Aug 21, 2017
622.36
628.33
619.19
620.87
27,946
-1.49(-0.24%)
Aug 18, 2017
620.87
628.14
610.86
622.36
52,870
+3.73(+0.60%)
Aug 17, 2017
598.12
619.38
593.28
618.63
69,539
+26.10(+4.41%)
Aug 16, 2017
588.06
594.77
583.58
592.53
20,388
+1.12(+0.19%)
Aug 15, 2017
583.58
594.29
582.84
591.41
23,559
-3.36(-0.56%)
Aug 14, 2017
607.45
607.91
591.04
594.77
30,520
-26.85(-4.32%)
Aug 11, 2017
613.04
625.35
608.94
621.62
56,441
+8.20(+1.34%)
Aug 10, 2017
595.14
614.16
593.79
613.41
56,455
+27.22(+4.64%)
Aug 09, 2017
594.77
596.26
586.19
586.19
37,209
+1.12(+0.19%)
Aug 08, 2017
580.60
587.19
570.16
585.07
32,784
+4.48(+0.77%)
Aug 07, 2017
578.73
583.21
577.99
580.60
12,971
+1.86(+0.32%)
Aug 04, 2017
578.36
581.34
573.89
578.73
21,631
-8.58(-1.46%)
Aug 03, 2017
583.95
589.55
582.46
587.31
21,791
+5.97(+1.03%)
Aug 02, 2017
579.48
588.06
578.73
581.34
21,496
+0.37(+0.06%)
Aug 01, 2017
584.70
588.80
579.85
580.97
24,651
-11.56(-1.95%)
Jul 31, 2017
595.51
598.12
588.85
592.53
21,337
-7.83(-1.30%)
Jul 28, 2017
603.72
607.07
598.84
600.36
19,248
+0.00(+0.00%)
Jul 27, 2017
591.41
608.02
585.87
600.36
31,673
+8.20(+1.39%)
Jul 26, 2017
583.95
594.77
581.49
592.16
20,398
+4.85(+0.83%)
Jul 25, 2017
590.67
591.04
581.72
587.31
23,931
-14.92(-2.48%)
Jul 24, 2017
607.82
612.28
600.36
602.23
16,426
-5.59(-0.92%)
Jul 21, 2017
611.92
613.79
604.84
607.82
16,539
-1.49(-0.24%)
Jul 20, 2017
607.45
611.43
602.32
609.31
21,416
+0.37(+0.06%)
Jul 19, 2017
609.68
613.97
607.63
608.94
13,291
-4.85(-0.79%)
Jul 18, 2017
620.87
621.99
612.67
613.79
27,153
+1.49(+0.24%)
Jul 17, 2017
613.04
618.26
609.12
612.29
19,045
+1.12(+0.18%)
Jul 14, 2017
622.74
627.96
607.07
611.18
44,311
+1.49(+0.24%)
Jul 13, 2017
616.40
617.85
609.31
609.68
20,067
-9.70(-1.57%)
Jul 12, 2017
630.19
630.19
616.02
619.38
23,672
-7.83(-1.25%)
Jul 11, 2017
621.24
635.79
619.75
627.21
31,046
+6.71(+1.08%)
Jul 10, 2017
619.01
620.50
614.53
620.50
33,093
+3.73(+0.60%)
Jul 07, 2017
620.12
625.72
613.04
616.77
21,826
-11.19(-1.78%)
Jul 06, 2017
613.04
628.33
611.31
627.96
45,847
+18.64(+3.06%)
Jul 05, 2017
606.70
616.40
605.58
609.31
35,835
-1.87(-0.31%)
Jul 03, 2017
623.11
623.85
601.48
611.18
31,497
-20.14(-3.19%)
Jun 30, 2017
621.62
633.53
620.12
631.31
34,816
+2.24(+0.36%)
Jun 29, 2017
603.35
641.01
600.74
629.08
67,379
-2.24(-0.35%)
Jun 28, 2017
645.11
645.48
629.08
631.31
41,686
-23.49(-3.59%)
Jun 27, 2017
655.92
657.77
641.38
654.80
53,038
-4.10(-0.62%)
Jun 26, 2017
661.14
665.99
650.70
658.91
27,856
-8.20(-1.23%)
Jun 23, 2017
658.91
671.21
657.04
667.11
28,322
+2.61(+0.39%)
Jun 22, 2017
659.65
669.35
659.65
664.50
47,521
+7.83(+1.19%)
Jun 21, 2017
645.86
660.77
644.36
656.67
34,879
+10.81(+1.67%)
Jun 20, 2017
638.77
646.79
635.79
645.86
42,093
+12.68(+2.00%)
Jun 19, 2017
639.14
639.89
630.57
633.18
45,385
-14.92(-2.30%)
Jun 16, 2017
645.48
652.57
643.99
648.09
21,294
+1.86(+0.29%)
Jun 15, 2017
654.43
657.04
641.38
646.23
33,911
+4.47(+0.70%)
Jun 14, 2017
651.82
660.77
640.26
641.75
44,697
-3.73(-0.58%)
Jun 13, 2017
648.09
651.82
643.62
645.48
26,654
-9.32(-1.42%)
Jun 12, 2017
657.41
663.75
649.96
654.80
45,325
-2.61(-0.40%)
Jun 09, 2017
675.69
676.80
657.04
657.41
77,536
-26.10(-3.82%)
Jun 08, 2017
701.04
701.42
675.69
683.52
46,559
-14.92(-2.14%)
Jun 07, 2017
708.13
711.86
695.82
698.43
32,814
-14.54(-2.04%)
Jun 06, 2017
710.74
718.01
706.64
712.98
34,336
+10.07(+1.43%)
Jun 05, 2017
704.77
705.52
693.96
702.91
26,477
-1.49(-0.21%)
Jun 02, 2017
712.23
714.10
698.06
704.40
44,343
+1.12(+0.16%)
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
.