Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Financials -2X ETF (NY: SKF )

12.31 -0.35 (-2.76%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 168.04 169.50 168.04 169.50 2,876 +0.50(+0.29%)
Nov 27, 2015 169.54 170.27 168.58 169.00 593 -0.92(-0.54%)
Nov 25, 2015 169.42 169.92 169.92 169.92 889 -0.11(-0.07%)
Nov 24, 2015 171.14 172.75 169.50 170.03 3,607 +0.84(+0.50%)
Nov 23, 2015 168.35 169.69 167.59 169.19 2,279 +0.57(+0.34%)
Nov 20, 2015 168.12 168.62 167.40 168.62 3,343 -0.53(-0.32%)
Nov 19, 2015 169.76 170.42 168.69 169.15 4,070 -0.53(-0.32%)
Nov 18, 2015 174.69 174.69 169.42 169.69 5,169 -5.81(-3.31%)
Nov 17, 2015 174.12 175.61 172.59 175.50 1,968 +0.23(+0.13%)
Nov 16, 2015 180.16 180.59 175.12 175.27 4,986 -3.90(-2.18%)
Nov 13, 2015 177.94 179.85 176.11 179.17 9,786 +2.97(+1.69%)
Nov 12, 2015 172.10 176.26 172.10 176.19 5,798 +5.36(+3.14%)
Nov 11, 2015 169.04 170.84 168.96 170.84 2,062 +0.50(+0.29%)
Nov 10, 2015 172.75 173.05 170.34 170.34 3,607 -1.61(-0.93%)
Nov 09, 2015 167.85 173.39 167.78 171.94 6,215 +3.48(+2.06%)
Nov 06, 2015 166.82 169.46 166.13 168.47 7,478 -2.33(-1.36%)
Nov 05, 2015 171.68 171.68 170.38 170.80 2,691 -1.80(-1.04%)
Nov 04, 2015 171.22 173.18 171.18 172.59 4,440 +0.95(+0.56%)
Nov 03, 2015 172.59 173.36 170.68 171.64 4,413 -0.38(-0.22%)
Nov 02, 2015 176.11 176.34 171.29 172.02 11,046 -4.78(-2.70%)
Oct 30, 2015 172.78 177.03 172.78 176.80 8,295 +4.36(+2.53%)
Oct 29, 2015 171.98 173.70 170.87 172.44 4,785 +1.15(+0.67%)
Oct 28, 2015 179.74 179.74 171.29 171.29 6,098 -7.99(-4.46%)
Oct 27, 2015 179.40 180.31 178.52 179.28 3,158 +2.33(+1.32%)
Oct 26, 2015 176.53 178.17 176.11 176.95 15,309 +0.65(+0.37%)
Oct 23, 2015 176.84 178.52 176.11 176.30 7,178 -3.25(-1.81%)
Oct 22, 2015 182.76 182.80 178.29 179.55 15,367 -6.00(-3.23%)
Oct 21, 2015 181.92 185.59 180.87 185.55 4,519 +2.98(+1.63%)
Oct 20, 2015 185.13 185.13 181.80 182.57 4,431 -1.53(-0.83%)
Oct 19, 2015 186.58 186.58 183.72 184.10 2,477 -0.69(-0.37%)
Oct 16, 2015 185.21 186.10 184.10 184.78 15,067 -1.60(-0.86%)
Oct 15, 2015 193.00 193.00 186.39 186.39 16,851 -7.95(-4.09%)
Oct 14, 2015 190.63 195.03 190.43 194.34 15,391 +3.71(+1.94%)
Oct 13, 2015 190.21 190.86 187.69 190.63 7,668 +2.33(+1.24%)
Oct 12, 2015 189.98 190.01 187.96 188.30 2,276 -1.03(-0.55%)
Oct 09, 2015 187.23 190.40 186.35 189.33 10,713 +1.84(+0.98%)
Oct 08, 2015 191.24 191.24 186.89 187.49 8,112 -2.11(-1.11%)
Oct 07, 2015 191.21 192.39 188.53 189.60 13,429 -3.86(-2.00%)
Oct 06, 2015 191.82 193.56 191.28 193.46 10,705 +1.87(+0.98%)
Oct 05, 2015 198.66 198.85 191.36 191.59 15,571 -8.64(-4.31%)
Oct 02, 2015 206.65 211.79 200.15 200.22 31,177 -0.38(-0.19%)
Oct 01, 2015 201.18 204.93 199.69 200.61 14,117 -1.07(-0.53%)
Sep 30, 2015 202.21 205.88 200.65 201.68 7,909 -4.85(-2.35%)
Sep 29, 2015 207.68 210.35 206.00 206.53 13,437 -1.72(-0.83%)
Sep 28, 2015 200.76 209.13 200.76 208.25 24,670 +9.63(+4.85%)
Sep 25, 2015 199.23 200.38 195.87 198.62 8,348 -4.66(-2.29%)
Sep 24, 2015 203.55 206.76 202.74 203.28 13,762 +2.64(+1.31%)
Sep 23, 2015 201.18 202.67 199.54 200.65 5,508 -0.96(-0.47%)
Sep 22, 2015 201.07 203.51 200.19 201.60 15,687 +4.74(+2.41%)
Sep 21, 2015 200.07 200.07 194.97 196.86 19,761 -4.20(-2.09%)
Sep 18, 2015 200.26 201.83 197.59 201.07 30,610 +7.07(+3.64%)
Sep 17, 2015 191.40 194.68 187.46 194.00 18,051 +3.71(+1.95%)
Sep 16, 2015 192.47 194.06 189.81 190.29 5,851 -2.56(-1.33%)
Sep 15, 2015 197.47 197.74 191.78 192.85 6,758 -5.31(-2.68%)
Sep 14, 2015 198.62 198.94 197.02 198.16 4,203 +0.66(+0.33%)
Sep 11, 2015 201.91 201.91 197.50 197.50 3,862 -1.77(-0.89%)
Sep 10, 2015 201.79 202.21 196.48 199.27 3,861 -1.64(-0.82%)
Sep 09, 2015 193.00 201.72 191.40 200.91 10,300 +4.82(+2.46%)
Sep 08, 2015 200.07 200.91 195.75 196.10 11,823 -9.94(-4.82%)
Sep 04, 2015 204.89 206.03 206.03 206.03 20,696 +7.11(+3.57%)
Sep 03, 2015 199.88 199.88 194.80 198.93 17,010 -2.06(-1.03%)
Sep 02, 2015 200.19 206.01 200.19 200.99 12,359 -5.20(-2.52%)
Sep 01, 2015 202.67 208.63 200.40 206.19 26,759 +12.23(+6.31%)
Aug 31, 2015 194.18 194.42 191.97 193.96 17,833 +3.06(+1.60%)
Aug 28, 2015 191.32 193.00 190.02 190.90 9,371 +0.99(+0.52%)
Aug 27, 2015 194.19 196.95 188.89 189.91 33,186 -10.05(-5.03%)
Aug 26, 2015 206.80 212.34 199.08 199.96 35,729 -15.40(-7.15%)
Aug 25, 2015 194.30 215.55 192.28 215.36 38,345 +7.15(+3.43%)
Aug 24, 2015 212.38 218.42 196.82 208.21 58,858 +17.20(+9.00%)
Aug 21, 2015 183.83 191.04 182.76 191.01 28,910 +10.55(+5.84%)
Aug 20, 2015 176.34 180.66 176.34 180.47 14,960 +6.80(+3.92%)
Aug 19, 2015 171.52 175.15 171.22 173.66 7,556 +2.75(+1.61%)
Aug 18, 2015 171.37 171.37 170.30 170.91 5,340 +0.23(+0.13%)
Aug 17, 2015 172.21 173.78 170.61 170.68 2,024 -0.88(-0.51%)
Aug 14, 2015 174.39 174.39 171.56 171.56 3,210 -2.37(-1.36%)
Aug 13, 2015 175.15 175.80 172.63 173.93 3,418 -0.95(-0.55%)
Aug 12, 2015 175.76 179.62 174.89 174.89 12,732 +2.45(+1.42%)
Aug 11, 2015 172.59 173.28 171.41 172.44 5,763 +2.52(+1.48%)
Aug 10, 2015 171.68 171.68 169.62 169.92 4,333 -3.10(-1.79%)
Aug 07, 2015 173.89 174.96 173.01 173.01 5,438 -0.11(-0.07%)
Aug 06, 2015 171.33 174.43 171.33 173.13 4,526 +1.38(+0.80%)
Aug 05, 2015 171.94 172.44 169.72 171.75 1,344 -0.92(-0.53%)
Aug 04, 2015 171.52 172.94 170.84 172.67 780 +0.61(+0.36%)
Aug 03, 2015 172.25 173.97 171.64 172.06 3,828 -0.27(-0.16%)
Jul 31, 2015 170.72 172.71 170.65 172.33 2,165 +1.30(+0.76%)
Jul 30, 2015 173.13 173.13 171.03 171.03 3,528 -0.69(-0.40%)
Jul 29, 2015 174.20 174.54 171.19 171.71 5,777 -3.06(-1.75%)
Jul 28, 2015 173.89 176.95 173.89 174.77 4,354 -1.41(-0.80%)
Jul 27, 2015 175.19 177.10 175.08 176.19 11,988 +2.64(+1.52%)
Jul 24, 2015 171.85 173.97 170.84 173.55 3,654 +1.99(+1.16%)
Jul 23, 2015 168.47 172.31 168.39 171.56 10,578 +2.77(+1.64%)
Jul 22, 2015 171.22 171.33 168.31 168.79 7,231 -2.04(-1.19%)
Jul 21, 2015 170.41 171.68 169.15 170.84 2,575 +0.42(+0.25%)
Jul 20, 2015 170.72 171.41 169.54 170.41 3,165 -0.84(-0.49%)
Jul 17, 2015 170.38 172.10 169.90 171.26 5,149 +0.76(+0.45%)
Jul 16, 2015 172.13 172.13 170.41 170.49 7,668 -3.13(-1.81%)
Jul 15, 2015 174.69 174.84 172.90 173.62 8,698 -1.87(-1.07%)
Jul 14, 2015 177.29 177.68 175.12 175.50 10,594 -1.22(-0.69%)
Jul 13, 2015 178.48 178.48 176.53 176.72 8,117 -3.67(-2.04%)
Jul 10, 2015 180.81 181.80 179.59 180.39 12,435 -4.47(-2.42%)
Jul 09, 2015 182.03 185.28 181.77 184.86 14,208 -2.14(-1.14%)
Jul 08, 2015 184.98 187.54 183.72 187.00 21,162 +5.62(+3.10%)
Jul 07, 2015 182.68 187.15 181.15 181.38 18,860 -0.61(-0.34%)
Jul 06, 2015 184.63 185.01 181.61 182.00 9,539 +0.69(+0.38%)
Jul 02, 2015 179.93 181.31 181.31 181.31 9,053 +1.34(+0.74%)
Jul 01, 2015 180.54 181.73 179.44 179.97 14,111 -4.93(-2.67%)
Jun 30, 2015 183.45 186.04 182.45 184.90 8,789 -1.60(-0.86%)
Jun 29, 2015 181.65 186.54 180.39 186.50 25,931 +8.41(+4.72%)
Jun 26, 2015 178.71 179.13 177.39 178.10 7,477 -1.18(-0.66%)
Jun 25, 2015 176.07 179.47 176.03 179.28 4,731 +2.37(+1.34%)
Jun 24, 2015 175.15 177.10 174.73 176.91 3,696 +2.60(+1.49%)
Jun 23, 2015 173.97 175.00 173.82 174.31 3,202 -1.03(-0.59%)
Jun 22, 2015 174.93 175.46 173.70 175.34 4,154 -2.22(-1.25%)
Jun 19, 2015 175.42 177.64 175.42 177.56 4,886 +2.87(+1.64%)
Jun 18, 2015 177.29 177.52 174.12 174.69 7,711 -3.33(-1.87%)
Jun 17, 2015 176.34 178.40 176.19 178.02 5,356 +0.50(+0.28%)
Jun 16, 2015 180.43 180.43 177.29 177.52 5,604 -1.91(-1.07%)
Jun 15, 2015 179.59 181.70 178.78 179.43 6,318 +1.49(+0.84%)
Jun 12, 2015 177.26 178.94 177.26 177.94 5,998 +1.11(+0.63%)
Jun 11, 2015 177.64 178.02 176.19 176.84 5,486 -1.45(-0.81%)
Jun 10, 2015 181.65 181.88 177.54 178.29 8,007 -5.12(-2.79%)
Jun 09, 2015 184.21 185.24 182.19 183.41 3,982 -0.80(-0.44%)
Jun 08, 2015 182.91 184.21 181.61 184.21 3,980 +2.03(+1.11%)
Jun 05, 2015 181.92 183.06 180.36 182.19 4,602 -1.34(-0.73%)
Jun 04, 2015 180.96 184.16 180.96 183.52 23,542 +2.49(+1.37%)
Jun 03, 2015 182.22 182.38 179.70 181.04 4,579 -2.06(-1.13%)
Jun 02, 2015 184.44 185.13 182.07 183.10 2,536 -0.46(-0.25%)
Jun 01, 2015 182.11 184.42 182.11 183.56 5,537 -0.69(-0.37%)
May 29, 2015 182.13 184.75 181.84 184.25 6,494 +3.13(+1.73%)
May 28, 2015 181.50 182.68 180.91 181.12 2,425 +0.27(+0.15%)
May 27, 2015 183.06 183.64 180.47 180.85 4,667 -3.29(-1.79%)
May 26, 2015 182.11 184.94 182.07 184.13 8,939 +3.17(+1.75%)
May 22, 2015 180.96 180.96 180.96 180.96 12,297 +0.23(+0.13%)
May 21, 2015 180.58 181.12 180.05 180.73 2,448 +0.96(+0.53%)
May 20, 2015 179.70 180.37 178.90 179.78 11,086 +1.07(+0.60%)
May 19, 2015 180.08 180.12 177.94 178.71 5,411 -1.95(-1.08%)
May 18, 2015 183.06 183.06 180.50 180.66 3,329 -2.22(-1.21%)
May 15, 2015 181.50 183.72 181.31 182.87 2,652 +1.41(+0.78%)
May 14, 2015 182.53 183.55 181.46 181.46 6,603 -3.63(-1.96%)
May 13, 2015 184.90 185.40 183.94 185.09 2,813 +0.00(+0.00%)
May 12, 2015 185.36 188.03 184.44 185.09 5,447 +1.03(+0.56%)
May 11, 2015 183.45 184.06 181.96 184.06 3,634 +1.26(+0.69%)
May 08, 2015 186.47 186.47 182.61 182.80 13,506 -4.81(-2.57%)
May 07, 2015 191.59 191.89 187.12 187.61 14,813 -2.91(-1.52%)
May 06, 2015 188.11 193.16 187.73 190.52 13,662 +1.34(+0.71%)
May 05, 2015 187.12 189.49 185.63 189.18 14,074 +3.10(+1.66%)
May 04, 2015 188.53 188.53 185.93 186.08 8,240 -3.13(-1.66%)
May 01, 2015 190.02 190.37 188.99 189.22 4,059 -2.69(-1.40%)
Apr 30, 2015 189.68 193.16 188.76 191.91 9,419 +3.22(+1.71%)
Apr 29, 2015 190.21 190.21 187.15 188.68 3,380 +0.27(+0.14%)
Apr 28, 2015 190.75 192.28 188.42 188.42 6,205 -2.03(-1.06%)
Apr 27, 2015 188.26 190.63 186.85 190.44 7,789 +1.49(+0.79%)
Apr 24, 2015 188.57 189.45 188.40 188.95 1,889 +0.88(+0.47%)
Apr 23, 2015 188.84 189.16 187.27 188.07 4,798 -0.34(-0.18%)
Apr 22, 2015 190.94 191.85 188.07 188.42 8,386 -3.13(-1.64%)
Apr 21, 2015 189.33 191.59 188.79 191.55 3,980 +1.34(+0.70%)
Apr 20, 2015 190.06 190.48 189.18 190.21 10,432 -1.76(-0.92%)
Apr 17, 2015 189.52 193.16 189.45 191.97 13,289 +4.74(+2.53%)
Apr 16, 2015 189.18 189.41 186.09 187.23 2,036 -0.38(-0.20%)
Apr 15, 2015 188.57 188.57 186.24 187.61 8,107 -1.30(-0.69%)
Apr 14, 2015 188.42 190.59 188.00 188.91 2,115 +0.04(+0.02%)
Apr 13, 2015 189.79 189.79 187.57 188.87 3,486 -0.92(-0.48%)
Apr 10, 2015 188.61 190.13 188.61 189.79 1,195 +0.08(+0.04%)
Apr 09, 2015 189.62 191.74 189.62 189.72 2,677 +0.19(+0.10%)
Apr 08, 2015 190.94 190.94 188.49 189.52 6,981 -1.41(-0.74%)
Apr 07, 2015 188.49 190.94 188.03 190.94 4,480 +1.80(+0.95%)
Apr 06, 2015 192.35 192.70 188.30 189.14 3,437 -0.53(-0.28%)
Apr 02, 2015 191.51 189.68 189.68 189.68 7,640 -2.25(-1.17%)
Apr 01, 2015 192.35 194.00 191.17 191.93 10,829 +1.03(+0.54%)
Mar 31, 2015 190.52 191.97 189.72 190.90 10,979 +1.61(+0.85%)
Mar 30, 2015 192.16 192.16 188.18 189.29 9,683 -4.78(-2.46%)
Mar 27, 2015 193.54 195.41 193.54 194.07 12,392 +0.15(+0.08%)
Mar 26, 2015 194.49 196.44 192.35 193.92 13,814 +0.84(+0.44%)
Mar 25, 2015 187.57 193.31 187.42 193.08 13,708 +5.50(+2.93%)
Mar 24, 2015 185.28 187.65 185.17 187.57 6,457 +2.75(+1.49%)
Mar 23, 2015 183.45 184.82 182.26 184.82 7,047 +1.34(+0.73%)
Mar 20, 2015 186.28 187.00 182.94 183.49 6,239 -4.74(-2.52%)
Mar 19, 2015 185.51 189.60 185.51 188.22 5,213 +2.56(+1.38%)
Mar 18, 2015 188.26 189.94 184.63 185.66 14,168 -2.06(-1.10%)
Mar 17, 2015 188.91 189.94 187.19 187.73 3,506 +0.34(+0.18%)
Mar 16, 2015 189.60 189.60 186.96 187.38 5,119 -3.94(-2.06%)
Mar 13, 2015 190.02 193.50 189.45 191.32 7,702 +2.57(+1.36%)
Mar 12, 2015 194.61 194.72 188.65 188.75 10,159 -8.15(-4.14%)
Mar 11, 2015 197.59 198.36 196.06 196.90 21,109 -2.33(-1.17%)
Mar 10, 2015 196.14 199.23 195.45 199.23 11,882 +7.19(+3.74%)
Mar 09, 2015 192.96 193.38 191.55 192.05 6,060 -2.14(-1.10%)
Mar 06, 2015 190.90 194.26 188.19 194.19 10,183 +3.59(+1.89%)
Mar 05, 2015 191.70 192.24 190.17 190.59 5,593 -1.41(-0.74%)
Mar 04, 2015 190.21 193.19 189.45 192.01 10,898 +2.56(+1.35%)
Mar 03, 2015 188.57 191.05 188.57 189.45 4,288 +1.03(+0.55%)
Mar 02, 2015 191.28 191.55 188.42 188.42 4,311 -3.13(-1.64%)
Feb 27, 2015 190.06 191.70 190.06 191.55 6,553 +1.30(+0.68%)
Feb 26, 2015 189.26 191.09 189.26 190.25 4,334 +1.11(+0.59%)
Feb 25, 2015 189.68 189.75 188.07 189.14 3,278 -0.27(-0.14%)
Feb 24, 2015 189.56 190.37 188.19 189.41 5,329 -1.11(-0.58%)
Feb 23, 2015 189.52 192.11 189.52 190.52 3,950 +1.07(+0.57%)
Feb 20, 2015 193.42 195.26 189.33 189.45 10,633 -3.44(-1.78%)
Feb 19, 2015 191.70 193.08 191.44 192.89 7,122 +1.91(+1.00%)
Feb 18, 2015 189.75 191.70 189.75 190.98 2,323 +1.57(+0.83%)
Feb 17, 2015 190.78 190.94 188.65 189.41 6,031 -0.99(-0.52%)
Feb 13, 2015 190.25 190.40 190.40 190.40 21,979 +0.11(+0.06%)
Feb 12, 2015 193.19 194.03 189.75 190.29 20,751 -4.47(-2.30%)
Feb 11, 2015 194.80 196.92 193.70 194.76 16,514 +0.08(+0.04%)
Feb 10, 2015 194.72 197.24 194.20 194.68 11,506 -2.37(-1.20%)
Feb 09, 2015 196.78 197.89 195.65 197.05 9,971 +1.57(+0.80%)
Feb 06, 2015 194.68 196.30 191.59 195.49 26,232 -1.03(-0.53%)
Feb 05, 2015 200.00 200.00 196.14 196.52 6,971 -4.36(-2.17%)
Feb 04, 2015 201.56 202.37 198.31 200.88 34,677 +0.57(+0.29%)
Feb 03, 2015 205.92 205.92 200.26 200.30 19,028 -7.11(-3.43%)
Feb 02, 2015 211.50 216.05 207.03 207.41 40,650 -5.84(-2.74%)
Jan 30, 2015 209.93 213.33 207.14 213.25 41,347 +5.68(+2.74%)
Jan 29, 2015 210.16 212.61 206.84 207.56 44,828 -3.40(-1.61%)
Jan 28, 2015 202.71 210.96 202.71 210.96 26,651 +7.41(+3.64%)
Jan 27, 2015 204.24 204.59 201.68 203.55 18,250 +3.82(+1.91%)
Jan 26, 2015 202.25 203.86 199.69 199.73 15,909 -2.10(-1.04%)
Jan 23, 2015 198.47 201.87 197.89 201.83 13,865 +3.40(+1.71%)
Jan 22, 2015 205.92 208.10 197.85 198.43 30,382 -9.67(-4.65%)
Jan 21, 2015 209.05 211.12 206.26 208.10 9,160 -0.92(-0.44%)
Jan 20, 2015 205.46 210.24 204.31 209.01 17,777 +2.22(+1.07%)
Jan 16, 2015 212.95 214.02 206.68 206.80 54,113 -5.01(-2.36%)
Jan 15, 2015 207.68 212.61 206.88 211.81 28,508 +4.24(+2.04%)
Jan 14, 2015 208.33 212.19 206.74 207.56 43,120 +4.93(+2.43%)
Jan 13, 2015 199.08 205.31 196.48 202.63 40,023 +1.07(+0.53%)
Jan 12, 2015 198.28 202.71 198.12 201.56 19,312 +3.21(+1.62%)
Jan 09, 2015 193.31 198.93 193.31 198.35 12,699 +4.16(+2.14%)
Jan 08, 2015 195.79 195.83 193.19 194.19 9,934 -5.31(-2.66%)
Jan 07, 2015 200.84 202.82 199.35 199.50 16,671 -4.36(-2.14%)
Jan 06, 2015 197.85 205.35 197.85 203.86 17,259 +5.39(+2.72%)
Jan 05, 2015 194.00 199.42 193.61 198.47 13,374 +7.07(+3.69%)
Jan 02, 2015 190.67 194.07 189.56 191.40 15,821 -0.42(-0.22%)
Dec 31, 2014 186.24 191.82 191.82 191.82 13,318 +4.28(+2.28%)
Dec 30, 2014 187.57 188.65 186.95 187.54 6,348 +0.27(+0.14%)
Dec 29, 2014 188.80 189.06 185.74 187.27 14,218 -1.57(-0.83%)
Dec 26, 2014 188.04 188.84 187.38 188.84 2,336 -0.08(-0.04%)
Dec 24, 2014 187.92 188.91 188.91 188.91 3,715 +0.61(+0.32%)
Dec 23, 2014 189.06 189.75 187.04 188.30 13,049 -2.29(-1.20%)
Dec 22, 2014 191.55 192.35 190.44 190.59 5,520 -2.33(-1.21%)
Dec 19, 2014 191.09 194.22 191.09 192.93 8,985 -0.42(-0.22%)
Dec 18, 2014 197.55 197.62 193.35 193.35 16,837 -8.64(-4.28%)
Dec 17, 2014 209.25 209.44 201.66 201.98 11,382 -9.29(-4.40%)
Dec 16, 2014 209.89 211.42 203.89 211.27 13,920 +3.63(+1.75%)
Dec 15, 2014 201.33 209.47 201.33 207.64 13,434 +3.75(+1.84%)
Dec 12, 2014 198.58 204.28 197.65 203.89 14,472 +7.15(+3.63%)
Dec 11, 2014 196.67 197.13 193.65 196.75 17,736 -1.11(-0.56%)
Dec 10, 2014 193.69 198.28 192.89 197.85 6,565 +4.81(+2.49%)
Dec 09, 2014 196.29 197.66 192.81 193.04 10,411 +0.73(+0.38%)
Dec 08, 2014 194.76 194.76 190.44 192.31 8,948 -1.30(-0.67%)
Dec 05, 2014 195.37 195.83 193.19 193.61 4,964 -3.40(-1.73%)
Dec 04, 2014 197.97 199.30 196.75 197.01 2,396 -0.46(-0.23%)
Dec 03, 2014 199.31 199.38 197.21 197.47 4,600 -1.91(-0.96%)
Dec 02, 2014 203.05 203.05 199.35 199.38 1,603 -3.52(-1.73%)
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.