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 Dow 30 -3X ETF
(NY:
SDOW
)
17.27
-0.83 (-4.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
269.03
276.59
268.73
274.22
274,068
+7.71(+2.89%)
May 30, 2018
271.55
273.33
264.58
266.51
267,780
-10.83(-3.90%)
May 29, 2018
271.25
280.89
268.39
277.34
293,665
+12.75(+4.82%)
May 25, 2018
264.58
264.58
264.58
0
+1.63(+0.62%)
May 24, 2018
262.50
269.33
261.10
262.95
214,448
+2.82(+1.08%)
May 23, 2018
266.51
267.21
260.13
260.13
195,067
-1.63(-0.62%)
May 22, 2018
254.79
262.37
254.79
261.76
147,819
+5.49(+2.14%)
May 21, 2018
258.35
258.50
254.05
256.28
239,096
-9.49(-3.57%)
May 18, 2018
265.62
267.47
263.99
265.77
108,830
+0.00(+0.00%)
May 17, 2018
265.62
268.36
261.76
265.77
165,824
+1.19(+0.45%)
May 16, 2018
267.25
267.83
263.59
264.58
144,179
-2.22(-0.83%)
May 15, 2018
264.88
269.28
264.14
266.81
262,791
+6.23(+2.39%)
May 14, 2018
260.43
261.91
257.68
260.58
194,793
-2.08(-0.79%)
May 11, 2018
265.77
266.36
261.62
262.65
169,799
-3.56(-1.34%)
May 10, 2018
270.81
271.25
264.14
266.21
220,759
-6.67(-2.45%)
May 09, 2018
277.19
280.45
271.55
272.89
220,121
-6.52(-2.34%)
May 08, 2018
280.60
285.20
277.78
279.41
257,664
-0.30(-0.11%)
May 07, 2018
279.41
282.97
275.41
279.71
245,345
-2.97(-1.05%)
May 04, 2018
298.69
300.77
280.30
282.68
296,363
-12.46(-4.22%)
May 03, 2018
299.58
310.11
292.76
295.13
477,311
+0.15(+0.05%)
May 02, 2018
289.65
296.54
285.94
294.99
201,653
+6.08(+2.10%)
May 01, 2018
289.65
299.42
288.76
288.90
292,475
+2.82(+0.99%)
Apr 30, 2018
277.48
286.23
274.96
286.09
195,381
+4.89(+1.74%)
Apr 27, 2018
281.19
285.49
279.71
281.19
213,512
+0.44(+0.16%)
Apr 26, 2018
286.68
287.87
278.08
280.75
174,694
-8.75(-3.02%)
Apr 25, 2018
290.54
298.84
286.98
289.50
315,104
-1.93(-0.66%)
Apr 24, 2018
273.48
298.15
272.89
291.43
412,840
+14.53(+5.25%)
Apr 23, 2018
274.52
281.03
274.07
276.89
231,350
+0.44(+0.16%)
Apr 20, 2018
270.37
279.34
269.33
276.45
226,675
+6.97(+2.59%)
Apr 19, 2018
269.18
273.41
266.66
269.48
229,150
+2.52(+0.94%)
Apr 18, 2018
266.06
268.14
264.43
266.95
159,416
+1.19(+0.45%)
Apr 17, 2018
265.18
267.55
263.54
265.77
203,867
-7.12(-2.61%)
Apr 16, 2018
274.52
276.15
269.48
272.89
273,579
-7.12(-2.54%)
Apr 13, 2018
270.07
284.16
270.07
280.00
301,454
+4.15(+1.51%)
Apr 12, 2018
279.56
280.75
272.29
275.85
323,521
-10.23(-3.58%)
Apr 11, 2018
285.64
287.72
280.30
286.09
296,939
+7.27(+2.61%)
Apr 10, 2018
281.34
285.35
275.19
278.82
479,828
-15.87(-5.39%)
Apr 09, 2018
289.35
295.58
279.86
294.69
284,949
-1.93(-0.65%)
Apr 06, 2018
285.79
302.99
279.26
296.62
612,358
+19.72(+7.12%)
Apr 05, 2018
281.04
282.32
272.74
276.89
352,647
-8.60(-3.01%)
Apr 04, 2018
313.23
313.38
283.86
285.49
448,373
-8.60(-2.92%)
Apr 03, 2018
304.92
308.48
293.65
294.10
437,200
-15.27(-4.94%)
Apr 02, 2018
294.10
320.20
291.72
309.37
661,270
+19.13(+6.59%)
Mar 29, 2018
290.24
290.24
290.24
0
-11.72(-3.88%)
Mar 28, 2018
299.14
306.63
292.89
301.95
467,131
+0.59(+0.20%)
Mar 27, 2018
285.20
307.00
280.45
301.36
613,884
+12.01(+4.15%)
Mar 26, 2018
300.18
307.74
287.72
289.35
619,233
-26.69(-8.45%)
Mar 23, 2018
297.95
316.97
294.24
316.04
646,708
+16.31(+5.44%)
Mar 22, 2018
283.56
300.62
280.89
299.73
534,680
+24.32(+8.83%)
Mar 21, 2018
273.93
276.37
265.49
275.41
284,563
+1.51(+0.55%)
Mar 20, 2018
276.86
276.86
271.23
273.90
206,769
-3.70(-1.33%)
Mar 19, 2018
270.94
283.08
270.20
277.60
361,874
+9.77(+3.65%)
Mar 16, 2018
268.86
270.05
264.29
267.83
212,772
-1.63(-0.60%)
Mar 15, 2018
270.05
273.16
263.39
269.46
395,689
-3.70(-1.35%)
Mar 14, 2018
261.31
275.87
261.02
273.16
382,489
+7.70(+2.90%)
Mar 13, 2018
255.98
267.11
253.76
265.46
268,188
+5.77(+2.22%)
Mar 12, 2018
253.32
260.72
251.69
259.69
265,585
+4.29(+1.68%)
Mar 09, 2018
263.68
265.53
254.95
255.39
292,386
-14.21(-5.27%)
Mar 08, 2018
269.31
275.82
267.53
269.60
302,871
-2.81(-1.03%)
Mar 07, 2018
281.45
271.23
272.42
423,553
+2.22(+0.82%)
Mar 06, 2018
266.05
276.07
265.90
270.20
318,995
+0.00(+0.00%)
Mar 05, 2018
287.52
287.52
267.53
270.20
384,692
-12.29(-4.35%)
Mar 02, 2018
289.15
293.07
280.19
282.49
674,920
+2.81(+1.01%)
Mar 01, 2018
266.64
285.13
261.17
279.67
799,205
+13.33(+5.00%)
Feb 28, 2018
251.69
266.35
249.51
266.35
326,672
+11.25(+4.41%)
Feb 27, 2018
245.18
255.09
243.71
255.09
427,219
+8.88(+3.61%)
Feb 26, 2018
253.76
254.95
245.77
246.21
420,341
-12.29(-4.75%)
Feb 23, 2018
265.90
267.98
258.50
258.50
280,517
-11.40(-4.22%)
Feb 22, 2018
269.90
607,135
-5.92(-2.15%)
Feb 21, 2018
269.90
275.82
259.98
275.82
505,226
+5.48(+2.03%)
Feb 20, 2018
267.09
272.56
263.28
270.34
427,789
+8.29(+3.16%)
Feb 16, 2018
262.05
262.05
262.05
0
-0.30(-0.11%)
Feb 15, 2018
265.46
271.38
262.35
262.35
393,217
-10.66(-3.90%)
Feb 14, 2018
287.07
287.22
272.12
273.01
487,998
-8.88(-3.15%)
Feb 13, 2018
288.41
289.61
279.67
281.89
344,754
-1.48(-0.52%)
Feb 12, 2018
290.78
295.07
277.30
283.37
568,881
-14.81(-4.97%)
Feb 09, 2018
301.58
331.34
290.95
298.18
1,207,615
-14.06(-4.50%)
Feb 08, 2018
276.86
312.39
276.56
312.24
966,626
+34.05(+12.24%)
Feb 07, 2018
279.67
281.74
264.55
278.19
751,471
+1.33(+0.48%)
Feb 06, 2018
315.80
319.35
275.67
276.86
895,394
-13.92(-4.79%)
Feb 05, 2018
270.94
310.91
262.50
290.78
1,070,289
+28.57(+10.90%)
Feb 02, 2018
248.73
262.79
248.48
262.20
352,344
+18.95(+7.79%)
Feb 01, 2018
248.73
248.73
239.84
243.25
187,695
-0.89(-0.36%)
Jan 31, 2018
239.70
247.10
238.96
244.14
166,791
-2.07(-0.84%)
Jan 30, 2018
243.55
247.54
241.77
246.21
248,317
+9.62(+4.07%)
Jan 29, 2018
233.33
236.59
232.15
236.59
139,872
+4.44(+1.91%)
Jan 26, 2018
236.59
236.88
232.00
232.15
97,656
-5.48(-2.31%)
Jan 25, 2018
238.07
241.47
236.00
237.62
177,697
-3.41(-1.41%)
Jan 24, 2018
239.84
245.62
237.62
241.03
202,537
-1.63(-0.67%)
Jan 23, 2018
243.10
244.44
241.62
242.66
97,646
+0.00(+0.00%)
Jan 22, 2018
249.17
249.17
242.44
242.66
80,465
-4.15(-1.68%)
Jan 19, 2018
248.28
250.21
246.66
246.80
83,345
-1.18(-0.48%)
Jan 18, 2018
245.77
250.21
245.18
247.99
147,018
+2.37(+0.96%)
Jan 17, 2018
251.10
252.87
245.03
245.62
132,412
-9.48(-3.71%)
Jan 16, 2018
248.58
257.61
246.80
255.09
183,795
+0.15(+0.06%)
Jan 12, 2018
254.95
254.95
254.95
0
-6.96(-2.66%)
Jan 11, 2018
266.64
267.24
261.61
261.90
57,885
-6.07(-2.27%)
Jan 10, 2018
266.94
267.98
58,163
+0.44(+0.17%)
Jan 09, 2018
269.01
269.46
265.75
267.53
61,987
-3.55(-1.31%)
Jan 08, 2018
270.34
272.41
269.99
271.08
41,133
+0.30(+0.11%)
Jan 05, 2018
275.67
276.56
270.34
270.79
80,468
-6.96(-2.51%)
Jan 04, 2018
279.67
281.00
276.56
277.75
72,579
-5.18(-1.83%)
Jan 03, 2018
285.15
286.33
282.47
282.93
46,829
-3.55(-1.24%)
Jan 02, 2018
285.45
289.30
284.85
286.48
59,793
-2.22(-0.77%)
Dec 29, 2017
288.70
288.70
288.70
0
+2.66(+0.93%)
Dec 28, 2017
286.33
287.31
285.89
286.04
34,884
-2.07(-0.72%)
Dec 27, 2017
289.44
289.46
287.38
288.11
33,631
-0.74(-0.26%)
Dec 26, 2017
290.33
290.33
287.81
288.85
27,325
+0.40(+0.14%)
Dec 22, 2017
288.15
289.85
287.71
288.45
40,619
+0.89(+0.31%)
Dec 21, 2017
287.56
288.15
285.20
287.56
48,191
-1.78(-0.61%)
Dec 20, 2017
285.34
290.22
284.82
289.34
52,859
+1.33(+0.46%)
Dec 19, 2017
284.75
289.65
284.75
288.00
44,012
+1.33(+0.46%)
Dec 18, 2017
286.23
287.71
284.16
286.67
62,080
-5.62(-1.92%)
Dec 15, 2017
292.44
293.70
290.52
292.30
73,163
-4.29(-1.45%)
Dec 14, 2017
291.85
296.88
291.41
296.58
71,487
+2.66(+0.91%)
Dec 13, 2017
296.73
296.73
291.41
293.92
84,888
-2.96(-1.00%)
Dec 12, 2017
298.95
299.34
295.49
296.88
78,806
-4.73(-1.57%)
Dec 11, 2017
303.39
304.13
301.47
301.61
44,383
-2.22(-0.73%)
Dec 08, 2017
305.16
307.68
303.69
303.83
46,405
-4.88(-1.58%)
Dec 07, 2017
313.30
313.30
306.50
308.71
65,357
-2.22(-0.71%)
Dec 06, 2017
310.79
311.52
307.98
310.93
62,468
+1.33(+0.43%)
Dec 05, 2017
303.69
310.78
303.09
309.60
116,716
+4.14(+1.36%)
Dec 04, 2017
298.06
305.61
298.06
305.46
181,704
-2.37(-0.77%)
Dec 01, 2017
305.76
315.96
304.29
307.83
196,268
+0.89(+0.29%)
Nov 30, 2017
315.81
316.26
304.13
306.94
187,304
-13.16(-4.11%)
Nov 29, 2017
320.99
322.76
319.22
320.10
96,142
-4.73(-1.46%)
Nov 28, 2017
332.97
333.27
324.10
324.84
83,184
-10.80(-3.22%)
Nov 27, 2017
336.23
337.04
333.27
335.64
43,354
-1.18(-0.35%)
Nov 24, 2017
336.97
336.97
335.04
336.82
23,660
-1.18(-0.35%)
Nov 22, 2017
334.16
338.89
334.16
338.00
46,065
+2.37(+0.71%)
Nov 21, 2017
337.56
338.00
334.41
335.64
58,538
-6.66(-1.94%)
Nov 20, 2017
344.51
345.55
341.26
342.29
31,400
-3.25(-0.94%)
Nov 17, 2017
343.92
345.69
343.14
345.55
32,115
+4.29(+1.26%)
Nov 16, 2017
344.95
344.95
339.78
341.26
54,562
-8.88(-2.54%)
Nov 15, 2017
349.39
351.32
347.17
350.13
48,351
+5.92(+1.72%)
Nov 14, 2017
345.40
349.99
343.92
344.22
43,742
+1.63(+0.48%)
Nov 13, 2017
347.32
347.32
342.00
342.59
46,259
-0.89(-0.26%)
Nov 10, 2017
343.18
344.84
342.44
343.48
27,852
+1.04(+0.30%)
Nov 09, 2017
343.03
348.80
339.78
342.44
101,470
+3.40(+1.00%)
Nov 08, 2017
339.78
340.98
338.30
339.04
29,881
+0.00(+0.00%)
Nov 07, 2017
338.45
342.08
336.97
339.04
30,457
-0.44(-0.13%)
Nov 06, 2017
339.63
340.37
338.30
339.48
17,189
-0.74(-0.22%)
Nov 03, 2017
339.63
342.29
339.19
340.22
35,024
-0.89(-0.26%)
Nov 02, 2017
343.48
348.21
340.09
341.11
45,199
-3.25(-0.95%)
Nov 01, 2017
341.40
346.29
340.57
344.36
55,797
-2.37(-0.68%)
Oct 31, 2017
346.58
348.65
345.55
346.73
28,631
-1.33(-0.38%)
Oct 30, 2017
348.95
344.51
348.06
45,311
+3.70(+1.07%)
Oct 27, 2017
345.25
347.77
343.62
344.36
66,834
-1.18(-0.34%)
Oct 26, 2017
345.40
346.14
343.18
345.55
78,770
-3.25(-0.93%)
Oct 25, 2017
343.18
352.20
343.18
348.80
105,108
+4.88(+1.42%)
Oct 24, 2017
345.10
345.10
341.91
343.92
106,536
-7.25(-2.06%)
Oct 23, 2017
347.62
351.17
347.17
351.17
58,822
+1.78(+0.51%)
Oct 20, 2017
352.06
354.57
349.10
349.39
59,315
-7.25(-2.03%)
Oct 19, 2017
360.63
361.77
356.64
356.64
62,477
-0.44(-0.12%)
Oct 18, 2017
359.60
360.04
356.35
357.08
73,707
-7.84(-2.15%)
Oct 17, 2017
365.96
366.53
364.44
364.93
26,553
-1.63(-0.44%)
Oct 16, 2017
368.77
369.81
366.40
366.55
37,940
-3.70(-1.00%)
Oct 13, 2017
370.40
371.30
369.07
370.25
26,918
-1.92(-0.52%)
Oct 12, 2017
371.73
372.99
369.95
372.17
37,575
+1.63(+0.44%)
Oct 11, 2017
372.62
372.91
370.41
370.55
27,065
-2.07(-0.56%)
Oct 10, 2017
373.65
375.43
371.58
372.62
34,687
-3.70(-0.98%)
Oct 09, 2017
374.10
376.98
373.80
376.31
46,569
+0.44(+0.12%)
Oct 06, 2017
377.20
377.35
375.43
375.87
36,604
+0.15(+0.04%)
Oct 05, 2017
380.31
381.42
375.43
375.72
38,971
-5.62(-1.47%)
Oct 04, 2017
382.82
382.82
380.01
381.34
31,115
-0.74(-0.19%)
Oct 03, 2017
384.01
385.41
382.08
382.08
38,367
-4.73(-1.22%)
Oct 02, 2017
393.18
393.77
386.67
386.82
40,828
-7.84(-1.99%)
Sep 29, 2017
397.32
398.50
394.66
394.66
24,027
-1.48(-0.37%)
Sep 28, 2017
400.13
400.81
394.95
396.14
25,339
-1.63(-0.41%)
Sep 27, 2017
396.43
402.35
396.28
397.76
31,717
-2.96(-0.74%)
Sep 26, 2017
398.21
401.02
396.43
400.72
21,787
+0.59(+0.15%)
Sep 25, 2017
398.50
404.42
396.88
400.13
37,258
+2.22(+0.56%)
Sep 22, 2017
398.21
399.92
396.58
397.91
28,975
+1.04(+0.26%)
Sep 21, 2017
394.21
396.88
393.78
396.88
31,125
+2.66(+0.68%)
Sep 20, 2017
396.28
398.95
393.92
394.21
55,469
-1.48(-0.37%)
Sep 19, 2017
396.73
397.47
395.25
395.69
25,790
-2.51(-0.63%)
Sep 18, 2017
399.39
400.57
396.88
398.21
47,172
-3.55(-0.88%)
Sep 15, 2017
404.57
404.57
401.17
401.76
49,581
-3.25(-0.80%)
Sep 14, 2017
409.30
409.30
404.42
405.01
36,065
-3.11(-0.76%)
Sep 13, 2017
410.34
410.93
407.82
408.12
29,351
-2.22(-0.54%)
Sep 12, 2017
411.08
411.52
408.86
410.34
30,456
-3.40(-0.82%)
Sep 11, 2017
419.66
420.10
412.85
413.74
49,109
-14.94(-3.49%)
Sep 08, 2017
431.49
432.41
425.74
428.68
34,746
-0.89(-0.21%)
Sep 07, 2017
427.50
431.49
425.28
429.57
31,747
+1.04(+0.24%)
Sep 06, 2017
426.90
428.98
425.87
428.53
36,058
-3.11(-0.72%)
Sep 05, 2017
422.62
434.15
421.58
431.64
78,729
+13.16(+3.15%)
Sep 01, 2017
417.44
418.62
415.24
418.47
30,346
-2.07(-0.49%)
Aug 31, 2017
419.95
422.62
418.22
420.54
43,037
-3.55(-0.84%)
Aug 30, 2017
424.54
426.90
422.33
424.09
32,237
-1.63(-0.38%)
Aug 29, 2017
437.11
437.11
424.69
425.72
47,134
-3.85(-0.90%)
Aug 28, 2017
425.87
431.79
425.72
429.57
20,019
+0.44(+0.10%)
Aug 25, 2017
427.20
429.12
423.65
429.12
44,896
-2.07(-0.48%)
Aug 24, 2017
426.02
432.23
426.02
431.19
32,826
+1.48(+0.34%)
Aug 23, 2017
428.68
429.71
426.31
429.71
38,440
+4.88(+1.15%)
Aug 22, 2017
432.38
432.97
423.82
424.83
45,242
-11.98(-2.74%)
Aug 21, 2017
438.59
442.73
435.48
436.81
47,842
-1.63(-0.37%)
Aug 18, 2017
434.89
439.92
431.10
438.44
86,428
+4.88(+1.13%)
Aug 17, 2017
421.28
433.56
420.40
433.56
85,898
+15.98(+3.83%)
Aug 16, 2017
417.14
418.94
414.43
417.58
45,113
-2.66(-0.63%)
Aug 15, 2017
417.58
421.58
417.29
420.25
35,510
-0.30(-0.07%)
Aug 14, 2017
420.99
421.58
418.97
420.54
44,138
-7.54(-1.76%)
Aug 11, 2017
427.50
429.27
425.20
428.09
54,861
-0.89(-0.21%)
Aug 10, 2017
422.02
428.98
421.43
428.98
92,447
+10.50(+2.51%)
Aug 09, 2017
419.51
420.99
417.29
418.47
65,925
+1.92(+0.46%)
Aug 08, 2017
416.25
418.16
411.23
416.55
54,428
+0.89(+0.21%)
Aug 07, 2017
416.55
417.29
415.07
415.66
32,520
-1.48(-0.35%)
Aug 04, 2017
417.58
420.40
416.85
417.14
36,640
-3.55(-0.84%)
Aug 03, 2017
421.43
422.32
419.36
420.69
43,902
-0.89(-0.21%)
Aug 02, 2017
422.02
423.72
419.95
421.58
62,190
-2.51(-0.59%)
Aug 01, 2017
421.58
425.28
421.58
424.09
41,557
-3.85(-0.90%)
Jul 31, 2017
427.94
429.37
426.17
427.94
50,408
-4.14(-0.96%)
Jul 28, 2017
435.93
436.22
431.19
432.08
46,106
-1.78(-0.41%)
Jul 27, 2017
436.37
440.22
433.41
433.86
53,521
-5.47(-1.25%)
Jul 26, 2017
439.77
440.74
436.96
439.33
31,101
-5.77(-1.30%)
Jul 25, 2017
440.96
447.02
440.96
445.10
28,690
-4.44(-0.99%)
Jul 24, 2017
447.02
452.20
447.02
449.54
17,946
+2.22(+0.50%)
Jul 21, 2017
449.09
451.61
446.87
447.32
18,150
+2.66(+0.60%)
Jul 20, 2017
442.14
447.02
442.14
444.65
20,393
+0.89(+0.20%)
Jul 19, 2017
446.43
447.61
443.47
443.77
21,551
-3.70(-0.83%)
Jul 18, 2017
447.61
453.53
446.73
447.47
29,244
+3.11(+0.70%)
Jul 17, 2017
443.03
445.10
442.44
444.36
17,033
+0.59(+0.13%)
Jul 14, 2017
448.94
450.72
441.11
443.77
45,352
-5.18(-1.15%)
Jul 13, 2017
449.68
451.46
448.06
448.94
23,150
-1.33(-0.30%)
Jul 12, 2017
451.31
452.20
447.17
450.28
49,547
-7.99(-1.74%)
Jul 11, 2017
457.23
466.25
456.19
458.26
34,298
+0.89(+0.19%)
Jul 10, 2017
459.15
460.33
455.60
457.38
17,702
-0.15(-0.03%)
Jul 07, 2017
460.48
461.65
456.86
457.52
31,414
-6.21(-1.34%)
Jul 06, 2017
457.08
464.62
456.64
463.74
51,734
+9.47(+2.08%)
Jul 05, 2017
453.23
458.86
453.09
454.27
53,006
-0.59(-0.13%)
Jul 03, 2017
457.38
458.12
448.94
454.86
56,973
-7.99(-1.73%)
Jun 30, 2017
462.70
464.48
457.97
462.85
64,027
-4.29(-0.92%)
Jun 29, 2017
455.16
472.76
455.10
467.14
104,651
+10.50(+2.30%)
Jun 28, 2017
460.04
460.19
454.71
456.64
51,425
-8.58(-1.84%)
Jun 27, 2017
460.48
465.22
457.30
465.22
57,810
+5.92(+1.29%)
Jun 26, 2017
455.90
460.93
453.09
459.30
44,320
-0.44(-0.10%)
Jun 23, 2017
461.22
463.88
458.26
459.74
29,390
+0.00(+0.00%)
Jun 22, 2017
458.56
460.04
456.05
459.74
32,177
+1.33(+0.29%)
Jun 21, 2017
454.27
460.04
453.97
458.41
60,308
+3.55(+0.78%)
Jun 20, 2017
452.94
455.45
451.04
454.86
57,538
+2.96(+0.65%)
Jun 19, 2017
455.16
457.38
451.46
451.90
46,733
-8.43(-1.83%)
Jun 16, 2017
462.55
465.36
460.33
460.33
51,399
-2.37(-0.51%)
Jun 15, 2017
467.58
468.32
461.67
462.70
80,709
+1.78(+0.39%)
Jun 14, 2017
463.44
466.84
460.33
460.93
127,829
-3.99(-0.86%)
Jun 13, 2017
468.18
468.32
464.25
464.92
56,262
-6.06(-1.29%)
Jun 12, 2017
470.99
474.24
468.18
470.99
106,159
+1.78(+0.38%)
Jun 09, 2017
471.58
476.01
466.25
469.21
140,231
-5.62(-1.18%)
Jun 08, 2017
476.01
477.35
468.82
474.83
49,742
+0.00(+0.00%)
Jun 07, 2017
475.42
479.12
473.94
474.83
54,123
-2.96(-0.62%)
Jun 06, 2017
477.94
478.96
474.83
477.79
39,379
+3.25(+0.69%)
Jun 05, 2017
474.54
475.42
472.02
474.54
21,861
+0.89(+0.19%)
Jun 02, 2017
476.46
478.08
471.87
473.65
50,315
-4.29(-0.90%)
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
.