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
)
10.13
-0.12 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2020
203.60
213.78
203.37
211.81
215,362
+12.32(+6.17%)
Jan 30, 2020
209.98
210.21
199.26
199.49
86,877
-6.01(-2.92%)
Jan 29, 2020
202.76
205.65
201.24
205.50
42,549
+0.53(+0.26%)
Jan 28, 2020
208.16
208.76
202.76
204.96
85,706
-6.31(-2.99%)
Jan 27, 2020
212.87
214.39
208.31
211.27
89,720
+8.36(+4.12%)
Jan 24, 2020
196.45
205.35
196.37
202.91
94,692
+5.93(+3.01%)
Jan 23, 2020
198.65
201.47
196.30
196.98
34,706
-0.08(-0.04%)
Jan 22, 2020
196.22
197.82
194.47
197.06
41,967
-1.14(-0.58%)
Jan 21, 2020
198.58
198.58
195.46
198.20
68,968
+1.52(+0.77%)
Jan 17, 2020
197.51
198.58
196.09
196.68
93,995
-2.28(-1.15%)
Jan 16, 2020
201.85
202.38
198.96
198.96
67,893
-5.47(-2.68%)
Jan 15, 2020
206.79
206.79
203.06
204.43
45,560
-0.23(-0.11%)
Jan 14, 2020
202.46
205.73
202.12
204.66
66,224
+1.44(+0.71%)
Jan 13, 2020
207.40
207.62
203.06
203.22
57,644
-5.25(-2.52%)
Jan 10, 2020
205.80
209.07
205.57
208.46
44,866
+2.28(+1.11%)
Jan 09, 2020
207.02
208.38
205.95
206.18
68,149
-4.26(-2.02%)
Jan 08, 2020
214.54
214.54
207.70
210.44
61,782
-4.33(-2.02%)
Jan 07, 2020
211.43
214.85
211.27
214.77
26,632
+3.88(+1.84%)
Jan 06, 2020
215.61
215.76
210.74
210.89
42,002
-0.08(-0.04%)
Jan 03, 2020
213.56
213.94
208.92
210.97
62,439
+3.80(+1.83%)
Jan 02, 2020
208.54
210.59
206.94
207.17
44,398
-3.57(-1.70%)
Dec 31, 2019
213.63
213.85
210.29
210.74
33,436
-1.83(-0.86%)
Dec 30, 2019
209.45
213.56
209.30
212.57
56,871
+1.83(+0.87%)
Dec 27, 2019
209.15
211.35
209.07
210.74
53,061
+0.30(+0.14%)
Dec 26, 2019
213.10
213.10
210.36
210.44
36,338
-3.04(-1.42%)
Dec 24, 2019
214.01
214.77
213.18
213.48
19,309
-1.29(-0.60%)
Dec 23, 2019
211.20
214.92
211.20
214.77
41,037
+2.00(+0.94%)
Dec 20, 2019
212.32
212.85
209.74
212.77
149,497
-1.14(-0.53%)
Dec 19, 2019
215.50
216.18
213.38
213.91
53,251
-1.59(-0.74%)
Dec 18, 2019
213.83
215.73
213.07
215.50
35,584
+0.61(+0.28%)
Dec 17, 2019
214.59
216.11
213.68
214.90
21,048
-0.53(-0.25%)
Dec 16, 2019
214.67
217.02
213.15
215.43
58,285
-3.03(-1.39%)
Dec 13, 2019
217.93
221.95
215.43
218.46
74,405
+0.53(+0.24%)
Dec 12, 2019
225.21
225.59
216.41
217.93
78,374
-7.28(-3.23%)
Dec 11, 2019
223.54
226.42
223.24
225.21
21,029
+1.21(+0.54%)
Dec 10, 2019
223.46
224.98
222.33
223.99
33,867
+1.29(+0.58%)
Dec 09, 2019
222.48
222.78
220.88
222.71
45,682
+1.37(+0.62%)
Dec 06, 2019
222.40
222.78
219.52
221.34
63,895
-5.54(-2.44%)
Dec 05, 2019
228.16
230.08
226.57
226.88
42,669
-2.81(-1.22%)
Dec 04, 2019
231.65
233.93
228.09
229.68
35,740
-4.25(-1.82%)
Dec 03, 2019
234.99
238.48
233.25
233.93
68,890
+4.78(+2.08%)
Dec 02, 2019
222.02
229.23
221.42
229.15
65,656
+6.52(+2.93%)
Nov 29, 2019
222.48
223.31
220.73
222.63
37,308
+1.37(+0.62%)
Nov 27, 2019
222.78
224.08
220.96
221.26
46,328
-2.96(-1.32%)
Nov 26, 2019
226.27
227.18
223.84
224.22
26,345
-2.50(-1.10%)
Nov 25, 2019
230.36
230.36
226.12
226.72
49,076
-4.93(-2.13%)
Nov 22, 2019
232.18
234.23
230.82
231.65
20,823
-2.20(-0.94%)
Nov 21, 2019
229.61
234.31
229.45
233.85
33,306
+3.19(+1.38%)
Nov 20, 2019
229.76
234.53
228.25
230.67
54,198
+2.50(+1.10%)
Nov 19, 2019
229.53
229.76
226.72
228.16
43,423
-2.43(-1.05%)
Nov 18, 2019
232.56
233.31
230.29
230.59
35,080
-1.67(-0.72%)
Nov 15, 2019
233.32
234.02
232.03
232.26
30,740
-2.27(-0.97%)
Nov 14, 2019
238.48
238.55
234.53
234.53
37,919
-3.11(-1.31%)
Nov 13, 2019
239.16
240.75
235.60
237.64
45,347
+1.21(+0.51%)
Nov 12, 2019
235.29
237.34
232.64
236.43
33,728
+1.14(+0.48%)
Nov 11, 2019
238.55
238.78
234.61
235.29
22,372
-0.15(-0.06%)
Nov 08, 2019
236.51
238.48
235.06
235.44
38,007
+0.07(+0.03%)
Nov 07, 2019
235.75
236.05
231.73
235.37
56,705
-3.49(-1.46%)
Nov 06, 2019
241.36
241.44
238.48
238.86
52,212
-1.90(-0.79%)
Nov 05, 2019
237.64
242.88
237.49
240.75
56,688
+1.67(+0.70%)
Nov 04, 2019
235.90
239.69
235.82
239.08
55,430
-1.37(-0.57%)
Nov 01, 2019
244.24
244.74
240.34
240.45
72,783
-7.35(-2.97%)
Oct 31, 2019
245.45
251.67
245.45
247.80
69,449
+3.26(+1.33%)
Oct 30, 2019
246.14
250.76
243.71
244.54
40,869
-1.29(-0.52%)
Oct 29, 2019
248.26
250.23
242.19
245.83
49,316
-1.37(-0.55%)
Oct 28, 2019
246.82
247.61
245.08
247.20
39,587
-2.43(-0.97%)
Oct 25, 2019
252.73
252.73
248.18
249.62
56,219
-1.37(-0.54%)
Oct 24, 2019
251.75
254.48
250.61
250.99
60,069
-3.34(-1.31%)
Oct 23, 2019
257.36
258.34
254.10
254.32
35,653
-2.05(-0.80%)
Oct 22, 2019
250.53
256.83
250.23
256.37
49,660
+6.60(+2.64%)
Oct 21, 2019
254.48
254.63
249.62
249.78
99,199
-8.57(-3.32%)
Oct 18, 2019
259.94
261.15
256.45
258.34
54,940
-0.45(-0.18%)
Oct 17, 2019
256.90
260.16
254.45
258.80
104,616
-0.91(-0.35%)
Oct 16, 2019
258.27
261.91
258.27
259.71
45,575
+1.59(+0.62%)
Oct 15, 2019
263.20
265.17
255.61
258.12
98,183
-8.11(-3.05%)
Oct 14, 2019
269.42
269.42
265.55
266.23
60,083
-0.99(-0.37%)
Oct 11, 2019
266.15
267.44
258.71
267.22
163,529
-7.28(-2.65%)
Oct 10, 2019
280.11
280.11
270.86
274.50
97,074
-5.61(-2.00%)
Oct 09, 2019
282.46
283.52
277.38
280.11
86,104
-8.04(-2.79%)
Oct 08, 2019
280.56
288.75
280.03
288.14
258,069
+13.57(+4.94%)
Oct 07, 2019
273.06
276.08
269.26
274.57
241,843
+3.56(+1.31%)
Oct 04, 2019
282.69
283.25
270.17
271.01
131,416
-13.12(-4.62%)
Oct 03, 2019
291.03
299.52
283.97
284.13
136,067
-5.00(-1.73%)
Oct 02, 2019
279.88
292.59
279.37
289.13
191,692
+14.25(+5.19%)
Oct 01, 2019
260.77
275.10
260.32
274.88
174,732
+12.44(+4.74%)
Sep 30, 2019
261.45
263.83
259.73
262.44
45,651
-0.45(-0.17%)
Sep 27, 2019
257.13
267.14
255.99
262.89
63,077
+2.20(+0.84%)
Sep 26, 2019
260.47
262.88
258.42
260.69
49,407
+0.15(+0.06%)
Sep 25, 2019
264.87
267.97
259.11
260.54
44,081
-4.32(-1.63%)
Sep 24, 2019
258.04
267.90
255.46
264.87
127,535
+5.09(+1.96%)
Sep 23, 2019
263.39
264.67
258.12
259.78
60,159
-1.51(-0.58%)
Sep 20, 2019
254.43
262.34
254.13
261.28
80,214
+4.89(+1.91%)
Sep 19, 2019
255.41
257.07
251.19
256.39
47,135
+0.98(+0.38%)
Sep 18, 2019
257.22
261.26
254.36
255.41
48,005
-0.83(-0.32%)
Sep 17, 2019
259.78
260.10
256.01
256.24
47,801
-2.33(-0.90%)
Sep 16, 2019
263.09
263.39
258.35
258.57
52,308
+0.38(+0.15%)
Sep 13, 2019
257.14
259.51
255.11
258.20
77,492
-0.75(-0.29%)
Sep 12, 2019
265.50
265.50
257.14
258.95
120,774
-5.50(-2.08%)
Sep 11, 2019
266.25
270.32
264.45
264.45
49,709
-2.86(-1.07%)
Sep 10, 2019
263.54
273.11
263.00
267.31
71,785
+4.14(+1.57%)
Sep 09, 2019
263.32
266.78
261.96
263.17
46,309
-3.01(-1.13%)
Sep 06, 2019
265.65
267.53
263.09
266.18
61,635
-0.23(-0.08%)
Sep 05, 2019
270.02
270.24
260.83
266.40
123,378
-11.22(-4.04%)
Sep 04, 2019
281.54
282.14
277.02
277.62
75,316
-9.26(-3.23%)
Sep 03, 2019
287.56
291.78
285.68
286.88
94,270
+4.52(+1.60%)
Aug 30, 2019
280.18
285.44
278.60
282.37
71,834
-1.43(-0.50%)
Aug 29, 2019
288.17
289.37
281.24
283.80
135,642
-10.84(-3.68%)
Aug 28, 2019
304.28
306.06
294.11
294.64
76,282
-6.10(-2.03%)
Aug 27, 2019
293.13
303.68
290.97
300.74
89,872
+4.44(+1.50%)
Aug 26, 2019
298.48
304.35
296.15
296.30
77,924
-9.11(-2.98%)
Aug 23, 2019
290.12
309.93
284.40
305.41
185,755
+19.50(+6.82%)
Aug 22, 2019
286.21
292.60
283.12
285.91
51,978
-3.31(-1.15%)
Aug 21, 2019
287.94
291.03
287.64
289.22
40,585
-4.97(-1.69%)
Aug 20, 2019
288.39
294.42
286.96
294.19
94,139
+8.58(+3.01%)
Aug 19, 2019
283.35
287.86
282.37
285.61
102,843
-8.43(-2.87%)
Aug 16, 2019
302.25
302.25
292.00
294.04
81,688
-14.01(-4.55%)
Aug 15, 2019
311.66
314.29
304.73
308.04
83,138
-6.85(-2.18%)
Aug 14, 2019
303.83
315.50
299.99
314.90
174,687
+25.68(+8.88%)
Aug 13, 2019
300.59
302.10
285.08
289.22
149,787
-8.96(-3.01%)
Aug 12, 2019
291.93
300.74
290.12
298.18
136,007
+13.48(+4.73%)
Aug 09, 2019
285.45
291.40
281.54
284.70
114,106
+3.09(+1.10%)
Aug 08, 2019
291.48
294.34
281.24
281.61
134,590
-15.74(-5.29%)
Aug 07, 2019
310.75
316.78
294.19
297.35
189,723
+1.73(+0.59%)
Aug 06, 2019
303.00
308.83
294.79
295.62
69,162
-13.93(-4.50%)
Aug 05, 2019
297.43
317.76
297.12
309.55
176,032
+26.73(+9.45%)
Aug 02, 2019
281.61
291.63
279.05
282.82
141,650
+3.09(+1.10%)
Aug 01, 2019
267.83
281.54
263.69
279.73
113,392
+11.30(+4.21%)
Jul 31, 2019
263.32
272.80
261.66
268.44
91,525
+4.82(+1.83%)
Jul 30, 2019
266.10
268.66
263.32
263.62
53,506
+0.83(+0.32%)
Jul 29, 2019
260.23
263.28
258.20
262.79
50,434
+3.46(+1.34%)
Jul 26, 2019
265.05
265.32
258.65
259.33
60,506
-7.08(-2.66%)
Jul 25, 2019
262.04
267.99
262.04
266.40
76,907
+4.52(+1.73%)
Jul 24, 2019
269.12
270.32
261.66
261.89
61,156
-5.42(-2.03%)
Jul 23, 2019
273.86
273.86
267.16
267.31
77,418
-8.21(-2.98%)
Jul 22, 2019
275.82
278.23
273.63
275.51
70,323
-1.21(-0.44%)
Jul 19, 2019
269.57
277.02
267.99
276.72
61,582
+6.02(+2.23%)
Jul 18, 2019
277.62
278.23
269.47
270.70
49,852
-5.27(-1.91%)
Jul 17, 2019
271.82
276.42
270.62
275.97
80,317
+5.35(+1.98%)
Jul 16, 2019
268.14
271.82
267.31
270.62
67,933
+2.18(+0.81%)
Jul 15, 2019
264.67
269.57
264.30
268.44
51,691
+2.41(+0.91%)
Jul 12, 2019
267.83
270.24
265.50
266.03
53,905
-3.01(-1.12%)
Jul 11, 2019
268.89
271.60
268.29
269.04
67,164
-1.88(-0.70%)
Jul 10, 2019
269.57
272.20
266.18
270.92
84,543
+0.53(+0.19%)
Jul 09, 2019
276.42
277.70
269.57
270.39
60,275
-3.31(-1.21%)
Jul 08, 2019
274.61
275.44
272.13
273.71
54,525
+3.09(+1.14%)
Jul 05, 2019
272.88
276.95
269.87
270.62
112,991
-1.13(-0.42%)
Jul 03, 2019
277.40
277.70
271.75
271.75
65,659
-7.53(-2.70%)
Jul 02, 2019
283.05
283.42
278.38
279.28
108,384
-2.71(-0.96%)
Jul 01, 2019
281.61
285.98
278.68
281.99
97,042
-8.21(-2.83%)
Jun 28, 2019
290.35
294.64
288.43
290.20
91,649
-8.74(-2.92%)
Jun 27, 2019
304.20
304.20
298.18
298.93
31,195
-7.53(-2.46%)
Jun 26, 2019
299.69
306.84
298.93
306.46
35,540
+4.14(+1.37%)
Jun 25, 2019
296.67
303.07
295.54
302.32
54,429
+6.02(+2.03%)
Jun 24, 2019
292.91
296.67
290.27
296.30
44,214
+3.39(+1.16%)
Jun 21, 2019
289.14
293.29
286.51
292.91
39,384
+5.27(+1.83%)
Jun 20, 2019
288.39
295.92
286.88
287.64
67,495
-6.78(-2.30%)
Jun 19, 2019
294.79
295.54
291.40
294.42
39,797
-1.13(-0.38%)
Jun 18, 2019
298.18
300.06
291.78
295.54
44,226
-6.78(-2.24%)
Jun 17, 2019
298.18
302.70
295.54
302.32
34,233
+4.14(+1.39%)
Jun 14, 2019
298.93
303.45
295.92
298.18
34,335
-1.88(-0.63%)
Jun 13, 2019
299.31
303.45
297.48
300.06
28,133
-1.51(-0.50%)
Jun 12, 2019
300.06
303.75
297.05
301.57
43,764
+4.14(+1.39%)
Jun 11, 2019
292.16
300.81
291.03
297.43
48,995
+1.13(+0.38%)
Jun 10, 2019
296.30
297.05
291.40
296.30
70,982
-5.27(-1.75%)
Jun 07, 2019
304.20
304.58
297.43
301.57
73,627
-1.88(-0.62%)
Jun 06, 2019
306.09
310.98
301.19
303.45
62,060
-4.52(-1.47%)
Jun 05, 2019
314.75
320.39
307.21
307.97
83,147
-10.17(-3.20%)
Jun 04, 2019
329.05
333.57
317.76
318.13
80,654
-21.84(-6.42%)
Jun 03, 2019
340.72
346.37
333.95
339.97
75,993
+0.00(+0.00%)
May 31, 2019
341.85
343.36
334.70
339.97
100,701
+9.41(+2.85%)
May 30, 2019
326.79
334.32
322.65
330.56
55,030
+1.88(+0.57%)
May 29, 2019
331.69
336.58
327.55
328.68
94,732
+3.76(+1.16%)
May 28, 2019
318.13
324.91
313.62
324.91
44,378
+6.78(+2.13%)
May 24, 2019
318.51
321.90
315.88
318.13
36,723
-5.27(-1.63%)
May 23, 2019
320.77
329.43
319.64
323.40
68,312
+11.67(+3.74%)
May 22, 2019
312.86
314.37
309.47
311.73
41,063
+1.13(+0.36%)
May 21, 2019
313.24
314.37
309.85
310.60
32,274
-7.91(-2.48%)
May 20, 2019
320.39
321.52
313.99
318.51
53,518
+2.63(+0.83%)
May 17, 2019
318.51
318.83
309.10
315.88
48,043
+4.89(+1.57%)
May 16, 2019
317.76
318.13
306.09
310.98
48,100
-10.54(-3.28%)
May 15, 2019
328.30
329.81
317.00
321.52
59,721
-0.38(-0.12%)
May 14, 2019
327.55
328.68
315.12
321.90
68,654
-8.66(-2.62%)
May 13, 2019
324.53
333.19
323.40
330.56
114,531
+21.08(+6.81%)
May 10, 2019
318.51
326.98
306.84
309.47
76,281
-6.40(-2.03%)
May 09, 2019
322.27
328.30
314.37
315.88
102,514
+1.13(+0.36%)
May 08, 2019
315.12
316.25
306.84
314.75
63,308
+1.88(+0.60%)
May 07, 2019
304.96
319.26
303.45
312.86
126,488
+14.68(+4.92%)
May 06, 2019
307.97
309.47
295.92
298.18
57,780
+3.39(+1.15%)
May 03, 2019
298.93
299.87
293.66
294.79
32,747
-7.15(-2.37%)
May 02, 2019
301.94
307.59
297.43
301.94
57,872
+0.00(+0.00%)
May 01, 2019
293.66
302.32
292.91
301.94
51,494
+6.40(+2.17%)
Apr 30, 2019
298.56
302.13
294.42
295.54
43,891
-3.01(-1.01%)
Apr 29, 2019
303.07
303.45
295.75
298.56
56,780
-6.02(-1.98%)
Apr 26, 2019
312.11
313.24
304.20
304.58
35,360
-7.15(-2.29%)
Apr 25, 2019
315.50
318.89
309.10
311.73
37,659
-1.51(-0.48%)
Apr 24, 2019
315.12
317.00
310.60
313.24
41,050
-0.38(-0.12%)
Apr 23, 2019
320.77
321.52
312.49
313.62
48,189
-6.78(-2.11%)
Apr 22, 2019
319.26
323.40
318.89
320.39
36,225
+2.63(+0.83%)
Apr 18, 2019
316.25
319.64
315.49
317.76
60,288
+1.13(+0.36%)
Apr 17, 2019
313.99
321.33
312.49
316.63
67,728
+0.75(+0.24%)
Apr 16, 2019
318.51
320.02
315.12
315.88
59,524
-4.14(-1.29%)
Apr 15, 2019
315.88
322.27
315.12
320.02
58,427
+4.52(+1.43%)
Apr 12, 2019
318.89
323.78
314.75
315.50
106,271
-13.93(-4.23%)
Apr 11, 2019
330.56
333.95
326.79
329.43
52,923
-2.64(-0.79%)
Apr 10, 2019
335.45
337.71
331.69
332.06
45,065
-4.89(-1.45%)
Apr 09, 2019
332.82
339.22
332.82
336.96
73,582
+6.40(+1.94%)
Apr 08, 2019
333.57
334.70
329.99
330.56
50,412
+0.00(+0.00%)
Apr 05, 2019
330.56
332.82
329.05
330.56
48,907
-1.88(-0.57%)
Apr 04, 2019
334.32
336.20
330.93
332.44
66,308
-2.26(-0.67%)
Apr 03, 2019
332.44
338.09
330.18
334.70
71,388
-3.01(-0.89%)
Apr 02, 2019
339.59
341.85
335.83
337.71
66,759
-0.75(-0.22%)
Apr 01, 2019
349.38
349.76
337.33
338.46
74,204
-17.32(-4.87%)
Mar 29, 2019
354.28
359.85
352.39
355.78
53,913
-3.39(-0.94%)
Mar 28, 2019
367.08
369.71
358.79
359.17
75,357
-8.28(-2.25%)
Mar 27, 2019
364.82
373.48
361.43
367.45
85,320
+3.39(+0.93%)
Mar 26, 2019
368.96
373.10
363.69
364.06
63,242
-12.05(-3.20%)
Mar 25, 2019
375.36
381.76
368.96
376.11
118,005
+2.64(+0.71%)
Mar 22, 2019
356.91
376.11
355.41
373.48
202,690
+22.96(+6.55%)
Mar 21, 2019
360.30
362.56
347.50
350.51
85,041
-5.65(-1.59%)
Mar 20, 2019
343.36
356.91
342.98
356.16
89,262
+14.68(+4.30%)
Mar 19, 2019
332.82
344.49
331.31
341.48
61,528
+5.18(+1.54%)
Mar 18, 2019
340.80
340.80
332.92
336.30
57,673
-5.25(-1.54%)
Mar 15, 2019
346.06
346.43
338.27
341.55
55,036
-4.88(-1.41%)
Mar 14, 2019
349.81
350.66
344.18
346.43
36,133
-3.38(-0.97%)
Mar 13, 2019
353.56
355.07
345.50
349.81
59,566
-7.13(-2.00%)
Mar 12, 2019
358.44
358.73
353.94
356.94
55,158
-2.63(-0.73%)
Mar 11, 2019
370.45
371.21
359.57
359.57
89,383
-13.89(-3.72%)
Mar 08, 2019
383.59
385.47
372.71
373.46
93,926
+0.00(+0.00%)
Mar 07, 2019
365.95
377.59
365.20
373.46
148,024
+9.76(+2.68%)
Mar 06, 2019
357.32
364.82
355.82
363.70
76,530
+6.76(+1.89%)
Mar 05, 2019
355.07
362.20
354.69
356.94
45,236
+1.88(+0.53%)
Mar 04, 2019
347.56
364.07
344.18
355.07
76,831
+4.88(+1.39%)
Mar 01, 2019
348.69
355.44
343.81
350.19
72,668
-4.50(-1.27%)
Feb 28, 2019
354.32
355.25
349.81
354.69
38,726
+0.00(+0.00%)
Feb 27, 2019
359.57
360.32
353.56
354.69
36,378
-1.88(-0.53%)
Feb 26, 2019
358.82
360.32
352.06
356.57
41,800
+1.13(+0.32%)
Feb 25, 2019
350.94
356.19
346.81
355.44
51,385
-0.75(-0.21%)
Feb 22, 2019
355.82
359.95
354.69
356.19
39,743
-2.25(-0.63%)
Feb 21, 2019
356.57
362.76
355.07
358.44
63,191
+3.75(+1.06%)
Feb 20, 2019
358.07
360.32
354.32
354.69
34,654
-2.25(-0.63%)
Feb 19, 2019
362.57
365.20
355.07
356.94
37,651
-2.25(-0.63%)
Feb 15, 2019
369.33
369.33
358.82
359.19
88,017
-16.89(-4.49%)
Feb 14, 2019
373.83
382.09
369.33
376.08
46,430
+7.88(+2.14%)
Feb 13, 2019
367.45
368.58
361.45
368.20
41,997
-4.13(-1.11%)
Feb 12, 2019
376.84
377.21
369.33
372.33
52,418
-10.88(-2.84%)
Feb 11, 2019
383.97
386.97
381.34
383.22
31,236
-3.75(-0.97%)
Feb 08, 2019
389.97
399.36
386.59
386.97
69,122
+2.25(+0.59%)
Feb 07, 2019
382.84
392.60
380.96
384.72
86,098
+7.13(+1.89%)
Feb 06, 2019
376.84
381.34
374.58
377.59
37,878
+3.00(+0.80%)
Feb 05, 2019
374.58
380.59
374.21
374.58
36,864
-1.13(-0.30%)
Feb 04, 2019
382.47
387.35
375.71
375.71
37,130
-6.00(-1.57%)
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
.