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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
46.54
+4.68 (+11.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2015
618.67
621.33
533.20
546.20
8,941
-64.47(-10.56%)
Apr 29, 2015
632.60
632.60
603.33
610.67
6,024
-28.27(-4.42%)
Apr 28, 2015
641.73
648.73
636.40
638.93
1,131
-11.07(-1.70%)
Apr 27, 2015
654.00
659.13
647.87
650.00
1,838
+30.20(+4.87%)
Apr 24, 2015
612.00
625.07
608.67
619.80
1,465
+7.60(+1.24%)
Apr 23, 2015
603.73
619.80
599.33
612.20
5,239
+27.33(+4.67%)
Apr 22, 2015
586.07
588.80
577.20
584.87
1,738
-13.47(-2.25%)
Apr 21, 2015
596.40
604.53
590.27
598.33
2,611
-16.07(-2.62%)
Apr 20, 2015
612.53
617.85
606.13
614.40
7,360
+37.80(+6.56%)
Apr 17, 2015
570.20
579.58
566.67
576.60
4,631
+17.13(+3.06%)
Apr 16, 2015
605.47
617.93
558.61
559.47
11,297
-37.13(-6.22%)
Apr 15, 2015
621.59
621.59
586.40
596.60
6,356
-31.27(-4.98%)
Apr 14, 2015
619.80
635.40
619.73
627.87
2,061
-11.87(-1.85%)
Apr 13, 2015
632.00
649.07
623.00
639.73
3,162
+4.77(+0.75%)
Apr 10, 2015
618.00
638.88
618.00
634.96
3,037
+13.49(+2.17%)
Apr 09, 2015
589.07
629.60
583.33
621.47
5,981
+35.67(+6.09%)
Apr 08, 2015
576.67
589.47
571.20
585.80
2,377
+18.71(+3.30%)
Apr 07, 2015
571.40
571.40
553.76
567.09
2,538
-5.77(-1.01%)
Apr 06, 2015
577.80
578.20
568.40
572.87
2,725
+21.87(+3.97%)
Apr 02, 2015
589.27
551.00
551.00
551.00
18,675
-47.47(-7.93%)
Apr 01, 2015
592.07
604.40
591.46
598.47
3,434
+14.87(+2.55%)
Mar 31, 2015
581.13
583.60
571.33
583.60
1,039
+0.47(+0.08%)
Mar 30, 2015
570.07
583.87
568.47
583.13
1,237
+4.47(+0.77%)
Mar 27, 2015
577.33
593.40
577.27
578.67
5,469
+14.80(+2.62%)
Mar 26, 2015
537.20
570.53
532.07
563.87
7,651
+23.00(+4.25%)
Mar 25, 2015
531.53
544.18
529.93
540.87
3,423
+20.87(+4.01%)
Mar 24, 2015
514.47
525.34
508.80
520.00
5,026
-14.27(-2.67%)
Mar 23, 2015
543.33
551.33
530.20
534.27
4,087
+15.73(+3.03%)
Mar 20, 2015
489.33
524.67
476.53
518.53
12,213
+9.87(+1.94%)
Mar 19, 2015
500.47
520.00
498.27
508.67
9,518
+26.33(+5.46%)
Mar 18, 2015
520.00
523.07
473.73
482.33
7,970
-20.20(-4.02%)
Mar 17, 2015
508.67
527.47
498.40
502.53
11,534
-40.33(-7.43%)
Mar 16, 2015
562.60
564.73
542.87
542.87
5,994
-2.13(-0.39%)
Mar 13, 2015
558.40
562.06
538.20
545.00
5,705
+6.00(+1.11%)
Mar 12, 2015
510.67
545.33
496.87
539.00
13,446
+27.40(+5.36%)
Mar 11, 2015
531.33
534.60
503.33
511.60
10,323
-38.33(-6.97%)
Mar 10, 2015
551.93
556.67
544.93
549.93
4,780
-11.67(-2.08%)
Mar 09, 2015
558.07
569.33
547.11
561.60
8,720
+50.93(+9.97%)
Mar 06, 2015
520.00
523.20
500.00
510.67
4,094
+2.20(+0.43%)
Mar 05, 2015
537.33
537.40
501.13
508.47
7,694
-25.95(-4.86%)
Mar 04, 2015
539.33
547.07
534.00
534.41
3,890
-25.65(-4.58%)
Mar 03, 2015
562.33
571.13
552.13
560.07
6,665
-3.13(-0.56%)
Mar 02, 2015
551.00
563.40
542.13
563.20
2,506
+5.80(+1.04%)
Feb 27, 2015
554.87
560.60
547.33
557.40
6,185
-8.60(-1.52%)
Feb 26, 2015
528.00
567.47
524.33
566.00
9,728
+56.40(+11.07%)
Feb 25, 2015
490.00
519.47
484.67
509.60
5,678
+7.53(+1.50%)
Feb 24, 2015
501.13
506.00
475.20
502.07
5,999
-2.07(-0.41%)
Feb 23, 2015
480.60
508.87
475.67
504.13
8,399
+28.27(+5.94%)
Feb 20, 2015
474.47
487.64
464.00
475.87
13,302
-35.80(-7.00%)
Feb 19, 2015
515.93
529.07
500.00
511.67
7,682
-9.13(-1.75%)
Feb 18, 2015
536.47
542.93
509.93
520.80
4,349
-12.93(-2.42%)
Feb 17, 2015
533.93
564.67
533.73
533.73
5,629
+1.20(+0.23%)
Feb 13, 2015
572.67
532.53
532.53
532.53
13,994
-28.07(-5.01%)
Feb 12, 2015
533.33
571.40
528.20
560.60
3,323
+37.33(+7.13%)
Feb 11, 2015
513.33
546.67
510.93
523.27
5,821
-52.07(-9.05%)
Feb 10, 2015
583.27
588.47
548.00
575.33
5,989
-33.73(-5.54%)
Feb 09, 2015
612.67
624.33
606.40
609.07
2,279
-14.60(-2.34%)
Feb 06, 2015
615.33
625.00
602.50
623.67
2,316
+8.80(+1.43%)
Feb 05, 2015
601.33
617.87
590.27
614.87
8,034
+27.67(+4.71%)
Feb 04, 2015
562.67
591.20
562.67
587.20
3,237
+38.40(+7.00%)
Feb 03, 2015
589.80
595.87
538.27
548.80
6,284
-34.87(-5.97%)
Feb 02, 2015
592.60
613.33
579.07
583.67
5,966
+1.20(+0.21%)
Jan 30, 2015
588.67
594.27
569.73
582.47
7,318
+15.80(+2.79%)
Jan 29, 2015
521.87
583.40
517.80
566.67
11,087
+49.53(+9.58%)
Jan 28, 2015
519.27
536.00
509.47
517.13
8,698
+14.73(+2.93%)
Jan 27, 2015
499.73
503.67
480.00
502.40
9,661
-20.27(-3.88%)
Jan 26, 2015
513.27
533.33
498.67
522.67
9,811
+30.53(+6.20%)
Jan 23, 2015
504.00
507.47
484.27
492.13
3,564
-34.00(-6.46%)
Jan 22, 2015
517.80
555.67
511.40
526.13
6,279
+31.13(+6.29%)
Jan 21, 2015
511.53
534.00
492.00
495.00
6,328
-25.67(-4.93%)
Jan 20, 2015
513.40
546.53
512.87
520.67
6,958
+50.27(+10.69%)
Jan 16, 2015
484.33
485.27
443.33
470.40
8,444
+24.33(+5.46%)
Jan 15, 2015
425.40
479.60
406.67
446.07
8,698
+25.80(+6.14%)
Jan 14, 2015
481.67
483.60
418.13
420.27
9,480
-107.73(-20.40%)
Jan 13, 2015
569.07
577.80
524.27
528.00
4,495
-55.27(-9.48%)
Jan 12, 2015
558.00
593.33
554.80
583.27
9,486
+57.93(+11.03%)
Jan 09, 2015
531.07
554.33
525.33
525.33
2,525
-5.19(-0.98%)
Jan 08, 2015
572.00
578.60
530.20
530.52
7,303
-27.88(-4.99%)
Jan 07, 2015
540.67
582.53
517.64
558.40
4,676
+17.73(+3.28%)
Jan 06, 2015
567.33
579.73
536.07
540.67
7,788
-2.73(-0.50%)
Jan 05, 2015
487.53
562.00
487.53
543.40
2,752
+11.40(+2.14%)
Jan 02, 2015
531.33
534.95
488.27
532.00
5,306
-14.87(-2.72%)
Dec 31, 2014
510.07
546.87
546.87
546.87
15,569
+51.67(+10.43%)
Dec 30, 2014
498.40
499.73
490.20
495.20
1,963
+21.33(+4.50%)
Dec 29, 2014
496.67
501.00
465.27
473.87
3,940
-37.60(-7.35%)
Dec 26, 2014
515.07
528.60
507.67
511.47
2,862
+4.00(+0.79%)
Dec 24, 2014
490.00
507.47
507.47
507.47
15,254
+36.07(+7.65%)
Dec 23, 2014
486.07
490.00
468.40
471.40
7,597
+4.73(+1.01%)
Dec 22, 2014
465.40
483.80
454.73
466.67
17,034
+56.67(+13.82%)
Dec 19, 2014
400.93
414.00
399.60
410.00
8,326
+39.33(+10.61%)
Dec 18, 2014
356.67
376.53
352.07
370.67
3,885
+0.27(+0.07%)
Dec 17, 2014
370.60
377.07
366.67
370.40
1,601
-8.93(-2.35%)
Dec 16, 2014
375.33
383.67
370.47
379.33
3,527
+18.20(+5.04%)
Dec 15, 2014
346.80
366.27
343.00
361.13
3,880
+7.27(+2.05%)
Dec 12, 2014
358.07
363.40
347.93
353.87
2,410
-26.33(-6.93%)
Dec 11, 2014
369.27
383.98
355.47
380.20
3,531
+14.53(+3.97%)
Dec 10, 2014
377.93
383.33
361.09
365.67
4,170
-16.13(-4.23%)
Dec 09, 2014
384.47
387.24
368.80
381.80
3,038
-2.47(-0.64%)
Dec 08, 2014
375.67
392.67
372.93
384.27
4,237
+28.60(+8.04%)
Dec 05, 2014
368.73
373.73
351.20
355.67
10,042
-30.60(-7.92%)
Dec 04, 2014
366.00
387.47
366.00
386.27
5,829
+30.03(+8.43%)
Dec 03, 2014
352.20
364.47
349.07
356.23
3,325
+13.17(+3.84%)
Dec 02, 2014
336.67
346.67
330.80
343.07
7,065
+22.63(+7.06%)
Dec 01, 2014
326.00
334.80
317.86
320.43
7,646
+19.77(+6.57%)
Nov 28, 2014
291.33
302.07
289.90
300.67
8,421
+22.33(+8.02%)
Nov 26, 2014
268.73
278.33
278.33
278.33
15,344
+10.33(+3.86%)
Nov 25, 2014
290.07
290.41
267.13
268.00
6,995
-17.92(-6.27%)
Nov 24, 2014
290.67
292.00
282.53
285.92
10,012
+15.12(+5.58%)
Nov 21, 2014
262.67
271.73
260.20
270.80
11,179
+20.40(+8.15%)
Nov 20, 2014
253.40
271.73
246.67
250.40
18,761
-9.47(-3.64%)
Nov 19, 2014
256.33
263.40
249.43
259.87
18,032
-18.07(-6.50%)
Nov 18, 2014
280.53
291.87
272.07
277.93
6,382
+0.73(+0.26%)
Nov 17, 2014
300.60
300.60
271.53
277.20
10,071
-35.67(-11.40%)
Nov 14, 2014
323.93
332.40
312.87
312.87
5,561
-13.40(-4.11%)
Nov 13, 2014
309.00
329.15
303.67
326.27
11,164
+24.60(+8.15%)
Nov 12, 2014
300.60
303.07
294.27
301.67
3,952
+9.40(+3.22%)
Nov 11, 2014
301.20
301.20
283.53
292.27
6,059
+4.51(+1.57%)
Nov 10, 2014
269.53
289.00
266.80
287.76
6,134
+12.89(+4.69%)
Nov 07, 2014
284.00
287.20
265.33
274.87
7,062
+3.00(+1.10%)
Nov 06, 2014
304.53
313.73
268.40
271.87
10,094
-29.60(-9.82%)
Nov 05, 2014
302.73
309.07
299.87
301.47
5,214
-6.20(-2.02%)
Nov 04, 2014
318.33
320.33
304.06
307.67
4,594
-17.93(-5.51%)
Nov 03, 2014
333.00
336.67
323.47
325.60
9,304
-31.69(-8.87%)
Oct 31, 2014
357.47
358.27
346.67
357.29
2,595
-8.84(-2.41%)
Oct 30, 2014
366.67
374.87
365.47
366.13
6,174
-8.07(-2.16%)
Oct 29, 2014
375.33
380.00
365.27
374.20
2,014
-7.73(-2.02%)
Oct 28, 2014
404.00
406.67
380.00
381.93
3,141
-22.79(-5.63%)
Oct 27, 2014
404.67
390.40
396.47
404.72
1,780
+14.32(+3.67%)
Oct 24, 2014
398.20
403.67
390.40
390.40
3,182
+6.00(+1.56%)
Oct 23, 2014
390.07
396.67
380.00
384.40
5,540
+1.40(+0.37%)
Oct 22, 2014
379.00
384.67
376.01
383.00
1,805
+9.47(+2.53%)
Oct 21, 2014
381.33
384.80
372.59
373.53
1,484
-5.53(-1.46%)
Oct 20, 2014
373.33
381.13
373.33
379.07
8,113
+17.80(+4.93%)
Oct 17, 2014
362.80
370.67
359.60
361.27
4,961
+5.33(+1.50%)
Oct 16, 2014
357.33
366.67
354.67
355.93
3,768
-0.33(-0.09%)
Oct 15, 2014
360.67
363.84
357.00
356.27
3,355
+1.87(+0.53%)
Oct 14, 2014
336.13
357.27
335.60
354.40
5,715
+13.93(+4.09%)
Oct 13, 2014
346.67
346.67
338.00
340.47
679
-8.20(-2.35%)
Oct 10, 2014
346.60
350.47
343.40
348.67
376
+3.67(+1.06%)
Oct 09, 2014
350.07
355.27
333.59
345.00
3,597
-2.53(-0.73%)
Oct 08, 2014
338.80
350.67
338.80
347.53
4,410
+14.13(+4.24%)
Oct 07, 2014
340.67
341.00
331.00
333.40
2,180
-6.67(-1.96%)
Oct 06, 2014
340.13
343.52
336.40
340.07
6,403
+19.87(+6.20%)
Oct 03, 2014
331.87
332.67
318.36
320.20
1,795
-11.73(-3.53%)
Oct 02, 2014
330.67
341.67
321.27
331.93
12,621
+8.87(+2.74%)
Oct 01, 2014
304.00
324.63
304.00
323.07
10,299
+13.20(+4.26%)
Sep 30, 2014
306.67
311.07
303.72
309.87
3,917
-0.27(-0.09%)
Sep 29, 2014
319.33
321.07
303.33
310.13
10,351
-16.53(-5.06%)
Sep 26, 2014
332.01
332.27
322.07
326.67
1,511
-1.27(-0.39%)
Sep 25, 2014
343.93
349.60
326.63
327.93
4,241
-9.27(-2.75%)
Sep 24, 2014
350.13
354.00
332.20
337.20
5,894
-12.13(-3.47%)
Sep 23, 2014
341.33
352.16
336.80
349.33
2,996
+5.73(+1.67%)
Sep 22, 2014
341.53
350.20
340.00
343.60
1,299
-1.47(-0.42%)
Sep 19, 2014
342.73
346.60
341.80
345.07
2,629
+11.67(+3.50%)
Sep 18, 2014
318.07
334.80
318.07
333.40
6,981
+15.27(+4.80%)
Sep 17, 2014
318.33
321.47
316.67
318.13
2,322
-2.40(-0.75%)
Sep 16, 2014
342.13
342.13
320.53
320.53
7,693
-12.73(-3.82%)
Sep 15, 2014
334.67
335.47
331.00
333.27
2,605
-15.60(-4.47%)
Sep 12, 2014
358.33
358.93
347.33
348.87
2,332
-1.00(-0.29%)
Sep 11, 2014
342.96
354.80
341.47
349.87
7,718
+17.07(+5.13%)
Sep 10, 2014
331.33
334.00
328.80
332.80
1,161
+2.87(+0.87%)
Sep 09, 2014
328.60
331.40
325.40
329.93
6,987
-15.20(-4.40%)
Sep 08, 2014
350.73
355.20
344.13
345.13
1,829
-13.40(-3.74%)
Sep 05, 2014
355.00
363.33
354.67
358.53
2,444
+4.40(+1.24%)
Sep 04, 2014
348.40
362.20
347.07
354.13
9,075
+3.47(+0.99%)
Sep 03, 2014
349.93
354.53
347.73
350.67
4,690
+8.67(+2.53%)
Sep 02, 2014
332.73
344.00
330.47
342.00
8,063
+26.27(+8.32%)
Aug 29, 2014
323.53
315.73
315.73
315.73
6,299
-2.89(-0.91%)
Aug 28, 2014
318.33
329.93
314.33
318.62
6,256
-5.28(-1.63%)
Aug 27, 2014
324.93
335.43
322.67
323.90
3,047
-5.93(-1.80%)
Aug 26, 2014
326.67
332.00
325.27
329.83
2,232
+2.03(+0.62%)
Aug 25, 2014
332.60
332.60
327.40
327.80
5,119
-16.60(-4.82%)
Aug 22, 2014
338.67
345.71
336.54
344.40
846
+5.73(+1.69%)
Aug 21, 2014
340.60
352.67
334.67
338.67
4,682
-9.60(-2.76%)
Aug 20, 2014
345.87
354.40
345.87
348.27
3,346
+7.20(+2.11%)
Aug 19, 2014
341.93
344.18
335.73
341.07
5,880
-15.40(-4.32%)
Aug 18, 2014
355.87
357.73
351.67
356.47
1,084
-0.67(-0.19%)
Aug 15, 2014
355.47
361.67
354.80
357.13
9,191
+16.40(+4.81%)
Aug 14, 2014
348.33
348.33
333.33
340.73
6,686
-9.80(-2.80%)
Aug 13, 2014
340.40
352.67
339.47
350.53
8,537
+22.67(+6.91%)
Aug 12, 2014
331.40
332.16
324.33
327.87
2,899
-0.27(-0.08%)
Aug 11, 2014
327.33
338.13
326.27
328.13
2,788
-2.73(-0.83%)
Aug 08, 2014
338.75
340.87
330.00
330.87
3,782
-14.60(-4.23%)
Aug 07, 2014
333.33
350.00
329.29
345.47
8,786
+9.87(+2.94%)
Aug 06, 2014
343.60
345.57
335.13
335.60
2,632
-9.07(-2.63%)
Aug 05, 2014
345.13
346.27
341.33
344.67
5,000
-7.20(-2.05%)
Aug 04, 2014
360.53
361.13
351.87
351.87
3,648
-9.80(-2.71%)
Aug 01, 2014
364.00
364.00
348.60
361.67
6,759
+7.00(+1.97%)
Jul 31, 2014
366.67
369.33
345.40
354.67
6,970
-12.20(-3.33%)
Jul 30, 2014
365.60
371.33
364.30
366.87
3,012
+8.00(+2.23%)
Jul 29, 2014
369.27
374.00
357.13
358.87
3,716
-9.73(-2.64%)
Jul 28, 2014
354.60
373.20
352.00
368.60
3,660
+3.60(+0.99%)
Jul 25, 2014
361.93
368.67
361.08
365.00
5,491
+11.40(+3.22%)
Jul 24, 2014
366.60
366.60
347.07
353.60
9,610
-15.33(-4.16%)
Jul 23, 2014
363.33
369.07
358.73
368.93
7,423
+2.47(+0.67%)
Jul 22, 2014
355.33
366.67
355.33
366.47
11,918
+16.13(+4.61%)
Jul 21, 2014
346.00
355.07
346.00
350.33
6,859
+13.07(+3.87%)
Jul 18, 2014
335.33
338.60
334.40
337.27
2,892
+3.93(+1.18%)
Jul 17, 2014
321.33
338.66
320.53
333.33
29,156
+20.00(+6.38%)
Jul 16, 2014
310.53
313.33
308.07
313.33
2,465
-3.40(-1.07%)
Jul 15, 2014
308.40
317.33
307.90
316.73
3,226
+8.73(+2.84%)
Jul 14, 2014
308.07
316.67
306.00
308.00
3,936
-1.00(-0.32%)
Jul 11, 2014
311.47
314.00
308.53
309.00
3,732
-3.33(-1.07%)
Jul 10, 2014
303.93
313.20
302.93
312.33
10,783
+7.13(+2.34%)
Jul 09, 2014
298.67
305.47
297.20
305.20
4,014
+8.53(+2.88%)
Jul 08, 2014
300.00
310.67
296.47
296.67
18,860
+1.87(+0.63%)
Jul 07, 2014
289.73
300.60
288.93
294.80
21,605
+15.13(+5.41%)
Jul 03, 2014
283.20
279.67
279.67
279.67
14,849
+0.07(+0.02%)
Jul 02, 2014
276.27
283.33
276.27
279.60
15,460
+7.20(+2.64%)
Jul 01, 2014
272.53
273.67
266.87
272.40
2,435
+2.87(+1.06%)
Jun 30, 2014
274.00
280.00
266.53
269.53
10,979
-4.20(-1.53%)
Jun 27, 2014
276.67
280.87
272.93
273.73
10,023
+2.27(+0.83%)
Jun 26, 2014
258.73
276.47
258.07
271.47
14,614
+12.87(+4.98%)
Jun 25, 2014
256.67
261.59
255.22
258.60
2,608
-3.00(-1.15%)
Jun 24, 2014
266.53
266.67
257.76
261.60
4,087
-6.61(-2.46%)
Jun 23, 2014
265.47
269.00
263.87
268.21
15,164
+11.81(+4.60%)
Jun 20, 2014
258.13
261.07
256.40
256.40
9,534
+2.27(+0.89%)
Jun 19, 2014
246.67
256.13
244.27
254.13
17,232
+7.00(+2.83%)
Jun 18, 2014
242.40
248.47
241.67
247.13
4,722
+4.80(+1.98%)
Jun 17, 2014
244.27
244.73
239.60
242.33
3,803
-0.20(-0.08%)
Jun 16, 2014
242.40
245.87
236.40
242.53
6,114
+3.60(+1.51%)
Jun 13, 2014
240.93
241.73
237.33
238.93
14,015
-1.80(-0.75%)
Jun 12, 2014
262.80
264.47
238.47
240.73
25,946
-25.80(-9.68%)
Jun 11, 2014
263.33
268.13
262.93
266.53
6,260
+0.80(+0.30%)
Jun 10, 2014
259.87
267.00
258.53
265.73
16,067
+19.47(+7.90%)
Jun 06, 2014
250.00
250.25
245.33
246.27
6,884
-4.27(-1.70%)
Jun 05, 2014
251.87
261.07
246.07
250.53
10,885
-4.12(-1.62%)
Jun 04, 2014
259.67
259.67
253.67
254.65
4,509
-5.02(-1.93%)
Jun 03, 2014
254.13
259.73
252.81
259.67
4,278
+1.80(+0.70%)
Jun 02, 2014
267.20
268.16
257.40
257.87
3,776
-6.87(-2.59%)
May 30, 2014
271.07
272.75
261.33
264.73
4,158
+2.47(+0.94%)
May 29, 2014
256.27
268.00
254.00
262.27
10,522
+2.53(+0.98%)
May 28, 2014
268.67
269.39
256.93
259.73
17,107
-13.40(-4.91%)
May 27, 2014
281.33
281.33
270.33
273.13
5,020
-10.93(-3.85%)
May 23, 2014
284.87
284.07
284.07
284.07
7,919
-3.64(-1.26%)
May 22, 2014
276.53
291.13
275.00
287.70
7,955
+13.04(+4.75%)
May 21, 2014
270.13
276.33
268.07
274.67
3,433
+6.60(+2.46%)
May 20, 2014
274.40
274.66
265.67
268.07
7,375
-9.00(-3.25%)
May 19, 2014
274.27
277.77
270.40
277.07
6,056
-6.27(-2.21%)
May 16, 2014
283.33
284.51
279.76
283.33
5,130
+3.00(+1.07%)
May 15, 2014
293.07
296.67
272.00
280.33
19,068
-8.00(-2.77%)
May 14, 2014
288.73
294.00
286.53
288.33
7,099
-2.07(-0.71%)
May 13, 2014
284.00
293.06
282.14
290.40
15,153
+7.33(+2.59%)
May 12, 2014
277.87
284.00
276.80
283.07
22,862
+13.33(+4.94%)
May 09, 2014
268.33
273.53
268.27
269.73
12,157
+5.73(+2.17%)
May 08, 2014
250.47
266.00
250.47
264.00
21,187
+16.27(+6.57%)
May 07, 2014
242.67
250.53
242.67
247.73
3,989
+7.33(+3.05%)
May 06, 2014
245.93
246.80
240.40
240.40
5,262
-11.67(-4.63%)
May 05, 2014
252.80
254.33
251.80
252.07
1,407
-1.27(-0.50%)
May 02, 2014
248.67
254.33
247.33
253.33
5,526
+3.61(+1.45%)
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
.