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 20 Year Treasury -3X ETF
(NY:
TTT
)
78.79
-1.83 (-2.27%)
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 (%)
Jul 31, 2015
137.93
138.87
136.41
137.41
18,469
-3.26(-2.32%)
Jul 30, 2015
141.13
142.33
139.94
140.67
11,505
-3.30(-2.29%)
Jul 29, 2015
142.68
144.97
142.68
143.97
11,859
+1.80(+1.27%)
Jul 28, 2015
142.44
143.20
141.26
142.16
15,483
+2.84(+2.04%)
Jul 27, 2015
139.15
141.37
138.52
139.32
27,398
-2.36(-1.66%)
Jul 24, 2015
141.40
143.20
141.09
141.68
12,681
-1.04(-0.73%)
Jul 23, 2015
148.44
148.61
142.47
142.72
26,921
-5.65(-3.81%)
Jul 22, 2015
150.45
150.45
147.18
148.37
9,775
-2.74(-1.81%)
Jul 21, 2015
155.62
155.62
150.91
151.11
5,243
-2.29(-1.49%)
Jul 20, 2015
153.09
154.65
152.19
153.40
20,861
+1.49(+0.98%)
Jul 17, 2015
152.78
152.78
151.22
151.91
4,899
-2.01(-1.31%)
Jul 16, 2015
158.91
158.91
153.92
153.92
9,558
-3.36(-2.14%)
Jul 15, 2015
162.52
162.52
156.35
157.28
10,046
-5.41(-3.33%)
Jul 14, 2015
162.76
163.87
161.90
162.69
5,237
-1.53(-0.93%)
Jul 13, 2015
165.40
165.40
161.69
164.22
9,749
+1.60(+0.98%)
Jul 10, 2015
162.76
163.67
160.86
162.62
18,156
+7.32(+4.71%)
Jul 09, 2015
152.12
155.38
151.22
155.31
16,484
+8.91(+6.09%)
Jul 08, 2015
148.02
149.24
145.67
146.39
46,453
-4.06(-2.70%)
Jul 07, 2015
149.48
151.60
146.01
150.45
25,788
-4.75(-3.06%)
Jul 06, 2015
155.72
159.57
153.30
155.20
26,133
-8.88(-5.41%)
Jul 02, 2015
162.97
164.08
164.08
164.08
7,611
-1.56(-0.94%)
Jul 01, 2015
165.09
166.54
163.01
165.64
41,881
+6.17(+3.87%)
Jun 30, 2015
159.85
159.96
155.06
159.47
12,760
+2.64(+1.68%)
Jun 29, 2015
161.90
164.33
154.96
156.83
55,248
-12.69(-7.49%)
Jun 26, 2015
167.79
171.30
167.13
169.53
12,095
+5.20(+3.17%)
Jun 25, 2015
164.29
165.42
162.10
164.32
6,387
+1.35(+0.83%)
Jun 24, 2015
164.60
165.27
161.78
162.97
9,621
-4.13(-2.47%)
Jun 23, 2015
167.03
167.97
163.01
167.10
11,329
+3.33(+2.03%)
Jun 22, 2015
157.74
164.22
157.74
163.77
14,542
+9.12(+5.90%)
Jun 19, 2015
156.66
156.87
154.34
154.65
13,390
-6.17(-3.84%)
Jun 18, 2015
160.72
163.94
160.44
160.82
13,622
+2.29(+1.44%)
Jun 17, 2015
157.39
161.97
157.11
158.53
16,338
+3.36(+2.16%)
Jun 16, 2015
156.90
159.64
155.13
155.18
9,528
-3.63(-2.29%)
Jun 15, 2015
155.38
160.09
155.00
158.81
8,748
-0.59(-0.37%)
Jun 12, 2015
161.00
161.17
155.34
159.40
22,123
-0.31(-0.20%)
Jun 11, 2015
165.68
167.06
159.59
159.71
32,251
-10.51(-6.17%)
Jun 10, 2015
168.35
171.28
167.76
170.22
42,658
+4.37(+2.63%)
Jun 09, 2015
164.22
167.62
163.44
165.85
15,429
+3.61(+2.22%)
Jun 08, 2015
160.13
162.38
159.16
162.24
11,979
+0.83(+0.52%)
Jun 05, 2015
160.41
162.17
158.02
161.41
20,753
+5.48(+3.51%)
Jun 04, 2015
159.26
159.58
155.03
155.93
15,679
-6.17(-3.81%)
Jun 03, 2015
159.16
163.27
158.12
162.10
26,347
+7.28(+4.70%)
Jun 02, 2015
152.60
155.86
152.50
154.82
13,500
+6.56(+4.42%)
Jun 01, 2015
145.46
149.76
144.68
148.27
11,864
+4.09(+2.84%)
May 29, 2015
142.58
144.59
141.19
144.17
15,624
-1.13(-0.78%)
May 28, 2015
144.83
145.84
143.59
145.31
7,507
+1.17(+0.81%)
May 27, 2015
146.29
148.15
143.65
144.14
15,782
-1.18(-0.81%)
May 26, 2015
151.63
151.63
144.83
145.32
22,651
-7.98(-5.20%)
May 22, 2015
152.08
153.30
153.30
153.30
10,178
-0.07(-0.04%)
May 21, 2015
156.31
156.76
152.39
153.37
13,969
-6.55(-4.10%)
May 20, 2015
159.71
161.51
157.49
159.92
7,834
-0.45(-0.28%)
May 19, 2015
161.65
162.14
155.51
160.37
12,550
+3.99(+2.55%)
May 18, 2015
154.13
157.04
153.54
156.38
16,088
+7.00(+4.69%)
May 15, 2015
154.20
154.30
147.85
149.38
16,554
-9.54(-6.00%)
May 14, 2015
159.99
160.79
156.10
158.91
14,323
-1.01(-0.63%)
May 13, 2015
153.26
161.00
153.26
159.92
13,010
+3.40(+2.17%)
May 12, 2015
159.19
160.23
153.32
156.52
34,718
-1.01(-0.64%)
May 11, 2015
149.69
157.60
149.69
157.53
17,057
+10.75(+7.33%)
May 08, 2015
143.86
147.40
143.24
146.78
13,744
-1.49(-1.01%)
May 07, 2015
151.01
151.18
146.74
148.27
41,963
-5.93(-3.85%)
May 06, 2015
149.24
154.93
148.96
154.20
30,973
+7.87(+5.38%)
May 05, 2015
145.98
150.00
145.60
146.32
26,314
+0.31(+0.21%)
May 04, 2015
141.02
146.53
140.46
146.01
10,650
+4.23(+2.98%)
May 01, 2015
139.57
142.86
139.32
141.78
8,089
+5.31(+3.89%)
Apr 30, 2015
139.56
140.85
136.05
136.47
18,828
-0.56(-0.41%)
Apr 29, 2015
137.10
138.42
135.05
137.03
26,970
+4.86(+3.67%)
Apr 28, 2015
129.68
132.17
128.22
132.17
11,744
+5.11(+4.02%)
Apr 27, 2015
127.08
128.98
126.00
127.06
5,632
-0.15(-0.12%)
Apr 24, 2015
128.39
128.50
126.59
127.22
5,873
-2.39(-1.85%)
Apr 23, 2015
131.10
131.31
128.32
129.61
5,426
-1.53(-1.16%)
Apr 22, 2015
126.38
131.71
126.38
131.13
11,014
+5.73(+4.57%)
Apr 21, 2015
124.02
125.55
123.92
125.40
16,617
+1.62(+1.31%)
Apr 20, 2015
121.91
124.73
121.84
123.78
9,362
+3.30(+2.73%)
Apr 17, 2015
125.31
125.31
120.17
120.49
9,012
-4.20(-3.37%)
Apr 16, 2015
122.71
126.35
122.57
124.68
8,228
+1.80(+1.47%)
Apr 15, 2015
121.94
123.73
121.42
122.88
6,244
+0.10(+0.08%)
Apr 14, 2015
121.32
123.33
119.48
122.78
14,563
-2.71(-2.16%)
Apr 13, 2015
126.31
126.31
125.03
125.48
5,630
-0.17(-0.14%)
Apr 10, 2015
123.68
125.97
123.61
125.65
7,275
-0.69(-0.55%)
Apr 09, 2015
122.67
127.18
122.67
126.35
5,396
+4.27(+3.49%)
Apr 08, 2015
122.36
124.86
121.08
122.08
6,505
+0.35(+0.29%)
Apr 07, 2015
124.54
125.41
121.73
121.73
9,924
-3.19(-2.55%)
Apr 06, 2015
121.22
125.72
120.94
124.93
6,336
+2.15(+1.75%)
Apr 02, 2015
119.90
122.78
122.78
122.78
11,763
+3.61(+3.03%)
Apr 01, 2015
121.39
121.42
118.34
119.17
22,457
-5.24(-4.21%)
Mar 31, 2015
126.11
126.11
123.95
124.41
4,560
-0.55(-0.44%)
Mar 30, 2015
123.54
125.62
123.36
124.96
15,779
+1.66(+1.35%)
Mar 27, 2015
126.42
126.42
123.03
123.30
9,499
-4.75(-3.71%)
Mar 26, 2015
123.78
128.84
123.49
128.05
13,003
+6.00(+4.92%)
Mar 25, 2015
119.10
122.29
118.96
122.05
11,978
+2.84(+2.39%)
Mar 24, 2015
121.39
122.43
119.17
119.20
8,749
-3.71(-3.02%)
Mar 23, 2015
121.70
123.28
121.70
122.91
4,315
+0.59(+0.48%)
Mar 20, 2015
123.33
123.40
121.91
122.32
9,503
-2.05(-1.65%)
Mar 19, 2015
123.50
125.86
122.08
124.37
11,308
+1.94(+1.59%)
Mar 18, 2015
127.25
131.76
122.30
122.43
29,393
-7.39(-5.69%)
Mar 17, 2015
131.31
132.07
129.71
129.82
19,458
-3.68(-2.75%)
Mar 16, 2015
133.32
135.26
132.53
133.49
6,831
-3.43(-2.51%)
Mar 13, 2015
137.13
137.62
134.57
136.93
7,359
+0.55(+0.41%)
Mar 12, 2015
132.38
136.68
132.38
136.37
11,309
+0.87(+0.64%)
Mar 11, 2015
138.97
139.01
135.12
135.50
8,638
-3.19(-2.30%)
Mar 10, 2015
139.87
140.19
138.38
138.69
10,445
-5.41(-3.75%)
Mar 09, 2015
144.17
146.19
143.76
144.10
16,432
-3.92(-2.65%)
Mar 06, 2015
144.94
150.20
144.10
148.02
30,997
+8.64(+6.20%)
Mar 05, 2015
138.73
140.22
137.93
139.39
9,523
+1.11(+0.80%)
Mar 04, 2015
137.27
139.60
138.76
138.28
9,608
-0.49(-0.35%)
Mar 03, 2015
137.41
139.08
136.13
138.76
10,993
+1.60(+1.16%)
Mar 02, 2015
131.51
137.34
131.51
137.17
5,318
+6.94(+5.33%)
Feb 27, 2015
131.86
133.32
129.99
130.23
5,237
-3.16(-2.37%)
Feb 26, 2015
129.64
133.42
128.53
133.39
9,144
+5.27(+4.12%)
Feb 25, 2015
130.41
131.55
127.80
128.12
8,359
-2.12(-1.62%)
Feb 24, 2015
136.37
137.17
129.65
130.23
18,103
-5.06(-3.74%)
Feb 23, 2015
137.59
137.59
134.88
135.30
3,828
-4.40(-3.15%)
Feb 20, 2015
138.04
141.71
135.26
139.70
10,745
-1.32(-0.93%)
Feb 19, 2015
139.04
141.16
137.17
141.02
5,463
+2.22(+1.60%)
Feb 18, 2015
139.22
140.01
135.98
138.80
23,184
-2.05(-1.45%)
Feb 17, 2015
136.58
142.16
136.09
140.84
26,264
+5.72(+4.24%)
Feb 13, 2015
131.13
135.12
135.12
135.12
9,630
+3.95(+3.01%)
Feb 12, 2015
130.47
131.17
128.32
131.17
7,754
+1.25(+0.96%)
Feb 11, 2015
130.68
132.66
128.90
129.92
8,978
-0.42(-0.32%)
Feb 10, 2015
129.33
131.27
128.32
130.34
21,960
+2.92(+2.29%)
Feb 09, 2015
126.21
127.42
123.94
127.42
20,692
+0.80(+0.63%)
Feb 06, 2015
124.02
127.73
123.16
126.62
28,681
+6.24(+5.19%)
Feb 05, 2015
118.35
120.97
118.20
120.38
5,508
+3.78(+3.24%)
Feb 04, 2015
120.45
120.94
116.19
116.60
20,155
-0.48(-0.41%)
Feb 03, 2015
115.04
117.57
114.45
117.09
25,255
+6.23(+5.62%)
Feb 02, 2015
112.09
112.09
109.80
110.85
9,554
+1.92(+1.76%)
Jan 30, 2015
110.46
111.30
108.59
108.94
16,602
-5.86(-5.11%)
Jan 29, 2015
114.59
115.88
113.13
114.80
6,053
+1.80(+1.60%)
Jan 28, 2015
118.02
118.09
111.16
113.00
18,808
-5.65(-4.76%)
Jan 27, 2015
115.60
119.35
114.52
118.65
11,390
-0.62(-0.52%)
Jan 26, 2015
117.85
119.90
117.19
119.27
8,297
+1.01(+0.85%)
Jan 23, 2015
119.62
119.62
117.23
118.27
15,858
-5.06(-4.11%)
Jan 22, 2015
120.14
125.06
120.00
123.33
16,900
+1.53(+1.25%)
Jan 21, 2015
117.23
122.94
116.22
121.80
9,013
+3.88(+3.29%)
Jan 20, 2015
120.07
120.10
117.40
117.92
8,750
-4.65(-3.79%)
Jan 16, 2015
119.45
122.95
118.61
122.57
14,328
+4.65(+3.94%)
Jan 15, 2015
123.68
124.13
117.61
117.92
12,163
-5.79(-4.68%)
Jan 14, 2015
121.04
123.92
120.17
123.71
18,318
-2.84(-2.25%)
Jan 13, 2015
127.73
128.43
124.37
126.56
9,070
-0.07(-0.05%)
Jan 12, 2015
128.88
128.95
125.17
126.62
9,997
-2.19(-1.70%)
Jan 09, 2015
134.71
134.71
128.81
128.81
8,222
-4.44(-3.33%)
Jan 08, 2015
131.31
133.75
131.17
133.25
10,292
+4.96(+3.87%)
Jan 07, 2015
129.92
131.24
127.91
128.29
7,251
+0.83(+0.65%)
Jan 06, 2015
130.30
131.62
124.75
127.46
25,372
-7.21(-5.36%)
Jan 05, 2015
138.87
138.97
133.74
134.67
20,359
-6.69(-4.74%)
Jan 02, 2015
144.66
145.01
140.25
141.37
9,048
-4.51(-3.09%)
Dec 31, 2014
147.05
145.87
145.87
145.87
17,213
-1.04(-0.71%)
Dec 30, 2014
145.67
147.47
145.11
146.91
12,111
-1.25(-0.84%)
Dec 29, 2014
149.93
149.97
147.26
148.16
15,649
-3.47(-2.29%)
Dec 26, 2014
150.87
152.78
150.87
151.63
4,885
-1.66(-1.09%)
Dec 24, 2014
156.62
153.30
153.30
153.30
5,680
-2.46(-1.58%)
Dec 23, 2014
148.96
155.90
148.96
155.76
16,602
+8.77(+5.97%)
Dec 22, 2014
149.00
149.55
146.71
146.98
16,090
-0.83(-0.56%)
Dec 19, 2014
152.19
152.57
147.71
147.82
20,686
-4.61(-3.03%)
Dec 18, 2014
151.04
153.40
150.56
152.43
17,378
+6.35(+4.34%)
Dec 17, 2014
144.52
148.86
143.41
146.08
11,483
+4.06(+2.86%)
Dec 16, 2014
142.86
146.01
141.50
142.02
13,076
-5.34(-3.62%)
Dec 15, 2014
149.00
149.31
145.14
147.37
14,074
+0.87(+0.59%)
Dec 12, 2014
149.93
150.90
146.36
146.50
25,747
-7.01(-4.56%)
Dec 11, 2014
156.24
157.74
153.40
153.50
9,520
-1.11(-0.72%)
Dec 10, 2014
158.53
158.74
153.64
154.61
6,533
-3.68(-2.32%)
Dec 09, 2014
156.87
158.91
155.97
158.29
12,660
-2.67(-1.66%)
Dec 08, 2014
165.44
165.44
159.88
160.96
7,976
-5.72(-3.43%)
Dec 05, 2014
164.64
168.90
164.64
166.68
10,608
+2.64(+1.61%)
Dec 04, 2014
168.21
168.21
164.01
164.05
5,068
-4.20(-2.50%)
Dec 03, 2014
170.15
170.67
168.11
168.25
4,033
-1.38(-0.81%)
Dec 02, 2014
167.65
169.74
167.65
169.63
8,354
+4.51(+2.73%)
Dec 01, 2014
160.58
165.30
160.13
165.12
14,243
+2.57(+1.58%)
Nov 28, 2014
163.63
163.98
161.86
162.56
16,875
-3.99(-2.39%)
Nov 26, 2014
165.78
166.54
166.54
166.54
25,113
-1.39(-0.83%)
Nov 25, 2014
171.64
171.64
167.55
167.93
13,387
-4.44(-2.58%)
Nov 24, 2014
174.45
174.76
171.85
172.37
7,273
-0.24(-0.14%)
Nov 21, 2014
174.76
174.87
172.37
172.61
7,423
-3.36(-1.91%)
Nov 20, 2014
173.41
176.50
173.20
175.98
2,786
-2.22(-1.25%)
Nov 19, 2014
177.89
178.27
175.54
178.20
3,596
+2.81(+1.60%)
Nov 18, 2014
176.12
176.12
175.15
175.39
3,317
-1.21(-0.69%)
Nov 17, 2014
174.73
177.79
174.73
176.60
4,782
+1.08(+0.61%)
Nov 14, 2014
177.19
177.61
175.13
175.53
2,963
-2.60(-1.46%)
Nov 13, 2014
178.68
179.96
176.88
178.13
7,381
-1.18(-0.66%)
Nov 12, 2014
175.87
180.00
175.36
179.31
4,697
+0.42(+0.23%)
Nov 11, 2014
179.41
180.62
178.61
178.89
4,072
-0.28(-0.16%)
Nov 10, 2014
175.46
179.66
174.97
179.17
4,848
+4.47(+2.56%)
Nov 07, 2014
179.13
179.13
174.49
174.69
9,440
-5.69(-3.15%)
Nov 06, 2014
179.31
180.62
178.44
180.38
3,536
+3.64(+2.06%)
Nov 05, 2014
178.20
178.23
176.74
176.74
3,823
+0.14(+0.08%)
Nov 04, 2014
175.87
176.60
173.86
176.60
3,600
-1.46(-0.82%)
Nov 03, 2014
178.54
181.22
177.40
178.06
6,622
-0.17(-0.10%)
Oct 31, 2014
177.85
179.76
176.98
178.23
7,355
+1.42(+0.80%)
Oct 30, 2014
173.17
176.88
172.96
176.81
11,412
-0.42(-0.24%)
Oct 29, 2014
179.27
181.25
176.15
177.23
14,898
-1.00(-0.56%)
Oct 28, 2014
177.57
178.89
176.50
178.23
8,058
+2.81(+1.60%)
Oct 27, 2014
175.53
176.24
176.29
175.42
9,898
-0.87(-0.49%)
Oct 24, 2014
175.25
177.16
173.41
176.29
7,471
-0.45(-0.26%)
Oct 23, 2014
175.02
178.93
174.55
176.74
10,672
+4.54(+2.64%)
Oct 22, 2014
173.03
173.66
171.50
172.20
6,866
-0.28(-0.16%)
Oct 21, 2014
171.47
172.54
170.19
172.47
11,912
+3.68(+2.18%)
Oct 20, 2014
167.72
170.01
167.48
168.80
11,877
-1.56(-0.92%)
Oct 17, 2014
170.22
172.75
168.07
170.36
14,574
+2.57(+1.53%)
Oct 16, 2014
164.74
168.76
158.71
167.79
30,661
+2.78(+1.68%)
Oct 15, 2014
153.71
167.55
145.70
165.02
67,974
-4.06(-2.40%)
Oct 14, 2014
170.25
172.72
168.17
169.08
12,888
-3.19(-1.85%)
Oct 13, 2014
175.35
175.49
171.05
172.27
12,013
-3.43(-1.95%)
Oct 10, 2014
177.71
178.70
175.56
175.70
8,664
-5.10(-2.82%)
Oct 09, 2014
179.45
181.07
177.33
180.80
8,568
+2.29(+1.28%)
Oct 08, 2014
178.61
182.36
178.09
178.51
11,253
-0.17(-0.10%)
Oct 07, 2014
184.16
184.16
178.61
178.68
18,209
-7.77(-4.17%)
Oct 06, 2014
187.32
187.98
184.61
186.45
6,609
-0.42(-0.22%)
Oct 03, 2014
190.20
190.54
186.45
186.87
9,578
-2.08(-1.10%)
Oct 02, 2014
186.14
189.19
185.07
188.95
11,928
+4.37(+2.37%)
Oct 01, 2014
191.31
191.31
184.47
184.58
22,339
-10.89(-5.57%)
Sep 30, 2014
194.08
196.09
192.21
195.47
4,818
+3.02(+1.57%)
Sep 29, 2014
191.97
193.53
191.34
192.45
10,190
-4.75(-2.41%)
Sep 26, 2014
197.31
199.08
195.83
197.20
13,154
+0.83(+0.42%)
Sep 25, 2014
200.88
200.88
196.34
196.37
17,026
-7.25(-3.56%)
Sep 24, 2014
201.09
203.93
199.77
203.62
8,770
+3.36(+1.68%)
Sep 23, 2014
203.59
203.59
200.26
200.26
5,385
-3.95(-1.94%)
Sep 22, 2014
204.31
205.33
202.67
204.21
14,153
-0.73(-0.36%)
Sep 19, 2014
210.56
212.46
204.38
204.94
13,781
-8.04(-3.78%)
Sep 18, 2014
212.78
214.54
211.39
212.98
11,785
-1.91(-0.89%)
Sep 17, 2014
210.76
215.03
209.52
214.89
18,772
+1.91(+0.90%)
Sep 16, 2014
210.56
213.16
209.17
212.98
7,029
+2.12(+1.00%)
Sep 15, 2014
209.03
211.53
207.89
210.87
5,933
-0.86(-0.41%)
Sep 12, 2014
209.97
212.31
208.86
211.73
33,974
+6.55(+3.19%)
Sep 11, 2014
201.89
205.18
199.42
205.18
10,455
+1.76(+0.87%)
Sep 10, 2014
203.24
204.18
202.86
203.41
15,895
+4.19(+2.10%)
Sep 09, 2014
200.88
200.88
199.18
199.22
7,124
-0.30(-0.15%)
Sep 08, 2014
195.99
200.64
194.81
199.53
7,700
-0.07(-0.04%)
Sep 05, 2014
195.61
200.64
195.44
199.60
11,058
+1.39(+0.70%)
Sep 04, 2014
195.02
198.21
195.02
198.21
6,967
+6.62(+3.46%)
Sep 03, 2014
196.09
196.68
191.59
191.59
8,314
-2.91(-1.50%)
Sep 02, 2014
191.55
194.74
191.55
194.50
12,726
+9.47(+5.12%)
Aug 29, 2014
185.34
185.03
185.03
185.03
6,199
-0.14(-0.08%)
Aug 28, 2014
184.58
186.66
183.47
185.17
21,784
-3.36(-1.78%)
Aug 27, 2014
191.76
192.69
188.19
188.53
13,074
-4.79(-2.48%)
Aug 26, 2014
190.20
193.87
190.20
193.32
7,679
+1.70(+0.89%)
Aug 25, 2014
192.94
193.98
191.26
191.62
7,563
-1.87(-0.97%)
Aug 22, 2014
196.68
198.73
193.01
193.49
13,299
-3.50(-1.78%)
Aug 21, 2014
200.12
200.12
196.79
197.00
6,610
-3.47(-1.73%)
Aug 20, 2014
200.60
202.54
199.87
200.46
5,522
+0.94(+0.47%)
Aug 19, 2014
194.57
200.38
194.43
199.53
8,437
+1.80(+0.91%)
Aug 18, 2014
194.22
198.38
194.15
197.72
19,471
+5.79(+3.02%)
Aug 15, 2014
197.24
197.24
189.02
191.93
28,739
-6.76(-3.40%)
Aug 14, 2014
201.16
203.79
198.24
198.69
16,292
-4.86(-2.39%)
Aug 13, 2014
206.95
206.95
203.41
203.55
5,802
-3.85(-1.86%)
Aug 12, 2014
204.18
207.54
204.18
207.40
6,211
+3.81(+1.87%)
Aug 11, 2014
202.61
204.83
202.09
203.59
5,814
+0.21(+0.10%)
Aug 08, 2014
201.40
203.84
199.04
203.38
17,444
+0.87(+0.43%)
Aug 07, 2014
207.61
208.59
202.51
202.51
12,074
-5.58(-2.68%)
Aug 06, 2014
204.14
208.54
204.07
208.09
6,232
-0.38(-0.18%)
Aug 05, 2014
211.32
213.19
207.61
208.47
15,792
-2.08(-0.99%)
Aug 04, 2014
209.20
210.56
207.44
210.56
12,290
+2.01(+0.96%)
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
.