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

Ultrashort Oil & Gas -2X ETF (NY: DUG )

8.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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, 2017 200.31 200.31 194.60 194.94 12,107 -6.65(-3.30%)
Nov 29, 2017 203.03 204.58 201.02 201.59 5,670 -1.95(-0.96%)
Nov 28, 2017 206.39 206.39 203.06 203.54 4,342 -3.04(-1.47%)
Nov 27, 2017 203.35 207.27 203.35 206.58 8,268 +4.42(+2.19%)
Nov 24, 2017 201.45 202.16 201.06 202.16 3,422 -1.00(-0.49%)
Nov 22, 2017 203.06 203.73 201.92 203.16 6,893 -2.28(-1.11%)
Nov 21, 2017 204.92 206.01 202.97 205.44 7,749 -0.71(-0.35%)
Nov 20, 2017 206.06 208.19 205.30 206.15 4,222 +0.86(+0.42%)
Nov 17, 2017 206.06 207.34 204.40 205.30 9,273 -2.14(-1.03%)
Nov 16, 2017 207.29 208.43 205.63 207.43 14,431 +1.47(+0.72%)
Nov 15, 2017 204.58 207.43 203.97 205.96 22,288 +4.61(+2.29%)
Nov 14, 2017 196.65 201.69 196.65 201.35 11,220 +6.51(+3.34%)
Nov 13, 2017 193.75 194.94 191.99 194.84 7,885 +2.61(+1.36%)
Nov 10, 2017 190.94 195.03 190.85 192.23 13,125 +1.81(+0.95%)
Nov 09, 2017 193.32 193.65 189.76 190.42 7,660 -1.19(-0.62%)
Nov 08, 2017 191.04 193.99 189.85 191.61 13,123 +1.57(+0.83%)
Nov 07, 2017 188.28 191.61 188.28 190.04 10,115 +1.04(+0.55%)
Nov 06, 2017 197.31 197.31 188.85 189.00 16,235 -9.46(-4.77%)
Nov 03, 2017 200.64 200.64 196.93 198.45 7,145 -1.85(-0.93%)
Nov 02, 2017 199.12 202.25 198.03 200.31 7,768 +1.62(+0.81%)
Nov 01, 2017 201.49 201.49 196.93 198.69 14,396 -4.90(-2.40%)
Oct 31, 2017 205.98 206.82 202.49 203.59 6,158 -1.85(-0.90%)
Oct 30, 2017 207.20 207.29 204.20 205.44 10,707 -2.09(-1.01%)
Oct 27, 2017 210.76 214.51 205.91 207.53 11,103 -1.71(-0.82%)
Oct 26, 2017 210.10 212.09 208.47 209.24 8,222 -0.95(-0.45%)
Oct 25, 2017 207.96 211.74 207.10 210.19 11,582 +2.76(+1.33%)
Oct 24, 2017 207.91 208.19 205.49 207.43 9,593 -1.00(-0.48%)
Oct 23, 2017 205.77 208.43 203.97 208.43 7,374 +3.04(+1.48%)
Oct 20, 2017 205.77 207.72 205.25 205.39 8,496 -1.00(-0.48%)
Oct 19, 2017 206.20 209.38 204.63 206.39 5,812 +1.52(+0.74%)
Oct 18, 2017 201.83 205.06 200.40 204.87 6,986 +3.18(+1.58%)
Oct 17, 2017 201.68 203.79 200.83 201.68 3,858 -0.28(-0.14%)
Oct 16, 2017 200.59 202.54 199.31 201.97 4,643 -0.48(-0.24%)
Oct 13, 2017 200.54 202.78 198.88 202.44 5,071 +0.00(+0.00%)
Oct 12, 2017 203.35 204.50 202.06 202.44 5,508 +1.57(+0.78%)
Oct 11, 2017 202.63 203.97 200.78 200.88 3,869 -0.90(-0.45%)
Oct 10, 2017 199.93 202.25 197.93 201.78 8,958 -0.62(-0.31%)
Oct 09, 2017 203.30 203.49 201.45 202.40 6,913 -0.90(-0.44%)
Oct 06, 2017 202.82 204.54 201.45 203.30 16,057 +3.71(+1.86%)
Oct 05, 2017 201.11 201.11 199.12 199.59 5,433 -1.76(-0.87%)
Oct 04, 2017 200.03 202.68 200.03 201.35 7,217 +0.38(+0.19%)
Oct 03, 2017 200.87 201.97 199.93 200.97 4,026 +0.19(+0.09%)
Oct 02, 2017 203.97 206.53 200.73 200.78 8,691 +0.05(+0.02%)
Sep 29, 2017 201.45 203.25 200.54 200.73 7,855 +0.28(+0.14%)
Sep 28, 2017 202.16 202.16 198.10 200.45 6,621 -0.62(-0.31%)
Sep 27, 2017 203.16 204.73 201.07 201.07 8,252 -1.76(-0.87%)
Sep 26, 2017 203.16 204.05 202.25 202.82 3,091 +0.81(+0.40%)
Sep 25, 2017 207.53 207.53 201.45 202.02 7,566 -6.80(-3.25%)
Sep 22, 2017 211.52 212.28 207.77 208.81 8,488 -2.00(-0.95%)
Sep 21, 2017 210.81 212.61 209.86 210.81 6,159 +0.43(+0.20%)
Sep 20, 2017 211.85 212.42 209.34 210.38 10,182 -3.04(-1.42%)
Sep 19, 2017 214.09 215.18 212.95 213.42 13,551 -1.57(-0.73%)
Sep 18, 2017 217.65 217.89 214.85 214.99 4,968 -2.23(-1.03%)
Sep 15, 2017 217.41 219.74 217.13 217.22 4,530 -0.71(-0.33%)
Sep 14, 2017 218.65 219.03 214.80 217.94 13,243 -2.04(-0.93%)
Sep 13, 2017 224.45 224.97 219.74 219.98 10,512 -5.75(-2.55%)
Sep 12, 2017 228.11 228.96 224.92 225.73 7,446 -3.38(-1.47%)
Sep 11, 2017 231.29 232.84 228.63 229.10 7,373 -4.37(-1.87%)
Sep 08, 2017 229.39 235.62 229.39 233.48 7,743 +4.94(+2.16%)
Sep 07, 2017 228.58 231.58 228.06 228.53 7,635 -0.71(-0.31%)
Sep 06, 2017 235.71 235.71 227.77 229.25 11,254 -7.22(-3.05%)
Sep 05, 2017 237.66 239.99 234.43 236.47 14,295 -2.95(-1.23%)
Sep 01, 2017 243.93 244.60 237.85 239.42 10,632 -4.66(-1.91%)
Aug 31, 2017 245.97 245.97 243.03 244.07 9,523 -2.76(-1.12%)
Aug 30, 2017 248.49 250.04 245.36 246.83 4,755 +0.14(+0.06%)
Aug 29, 2017 248.64 250.68 246.26 246.69 8,045 +0.43(+0.17%)
Aug 28, 2017 245.02 248.96 242.77 246.26 6,266 +2.09(+0.86%)
Aug 25, 2017 244.93 244.98 242.36 244.17 6,697 -2.33(-0.94%)
Aug 24, 2017 247.31 248.54 245.19 246.50 6,657 -0.24(-0.10%)
Aug 23, 2017 249.16 250.12 244.50 246.74 6,405 -1.90(-0.76%)
Aug 22, 2017 252.06 252.06 247.92 248.64 6,724 -3.85(-1.52%)
Aug 21, 2017 251.30 253.91 250.39 252.49 14,955 +3.04(+1.22%)
Aug 18, 2017 254.05 254.05 246.21 249.44 14,409 -2.99(-1.19%)
Aug 17, 2017 247.12 252.68 245.55 252.44 10,114 +6.84(+2.79%)
Aug 16, 2017 241.46 246.50 239.94 245.59 10,248 +4.85(+2.01%)
Aug 15, 2017 239.04 243.55 239.04 240.75 10,168 +2.00(+0.84%)
Aug 14, 2017 236.33 239.18 234.62 238.75 5,882 +1.52(+0.64%)
Aug 11, 2017 234.81 237.61 234.00 237.23 7,778 +2.76(+1.18%)
Aug 10, 2017 229.68 235.19 227.82 234.47 12,170 +4.99(+2.17%)
Aug 09, 2017 229.15 231.25 226.82 229.49 10,724 -0.05(-0.02%)
Aug 08, 2017 229.20 231.05 225.68 229.53 11,683 +0.95(+0.42%)
Aug 07, 2017 225.68 229.63 225.68 228.58 9,163 +3.99(+1.78%)
Aug 04, 2017 225.92 227.01 223.69 224.59 6,875 -1.85(-0.82%)
Aug 03, 2017 222.12 228.20 221.88 226.44 12,723 +5.99(+2.72%)
Aug 02, 2017 220.55 224.85 218.60 220.46 13,398 +1.66(+0.76%)
Aug 01, 2017 218.70 220.74 216.70 218.79 10,582 +0.14(+0.06%)
Jul 31, 2017 219.46 220.84 216.42 218.65 10,694 -0.81(-0.37%)
Jul 28, 2017 220.17 220.98 215.18 219.46 12,348 +0.90(+0.41%)
Jul 27, 2017 222.45 224.73 218.56 218.56 13,792 -4.37(-1.96%)
Jul 26, 2017 220.31 223.97 217.84 222.93 18,404 +0.38(+0.17%)
Jul 25, 2017 225.73 225.73 219.88 222.55 27,830 -6.65(-2.90%)
Jul 24, 2017 226.35 230.20 226.35 229.20 9,926 +1.19(+0.52%)
Jul 21, 2017 224.50 228.82 223.26 228.01 11,165 +4.13(+1.85%)
Jul 20, 2017 219.46 224.86 217.99 223.88 9,216 +1.76(+0.79%)
Jul 19, 2017 229.20 229.34 221.55 222.12 19,143 -6.99(-3.05%)
Jul 18, 2017 224.40 230.81 223.12 229.10 13,742 +2.33(+1.03%)
Jul 17, 2017 226.35 227.16 223.59 226.78 11,588 +0.52(+0.23%)
Jul 14, 2017 228.72 228.72 225.30 226.25 8,302 -2.57(-1.12%)
Jul 13, 2017 230.77 233.14 228.58 228.82 14,371 -2.09(-0.91%)
Jul 12, 2017 228.53 232.76 226.37 230.91 17,945 -1.52(-0.65%)
Jul 11, 2017 235.00 236.90 230.96 232.43 15,405 -2.57(-1.09%)
Jul 10, 2017 237.61 237.94 233.81 235.00 8,792 -1.76(-0.74%)
Jul 07, 2017 237.37 242.31 236.14 236.76 12,418 +0.52(+0.22%)
Jul 06, 2017 229.82 236.85 227.51 236.23 15,744 +5.18(+2.24%)
Jul 05, 2017 222.69 232.29 222.12 231.05 23,866 +9.93(+4.49%)
Jul 03, 2017 228.96 228.96 219.27 221.12 8,310 -9.07(-3.94%)
Jun 30, 2017 230.72 232.86 228.06 230.19 17,718 -2.00(-0.86%)
Jun 29, 2017 232.43 232.91 226.92 232.19 13,026 -0.81(-0.35%)
Jun 28, 2017 235.09 235.09 230.01 233.00 16,446 -2.52(-1.07%)
Jun 27, 2017 234.52 235.62 230.81 235.52 11,120 +0.67(+0.28%)
Jun 26, 2017 233.10 236.66 231.91 234.85 11,873 +0.76(+0.33%)
Jun 23, 2017 237.61 239.23 233.81 234.09 13,689 -4.14(-1.74%)
Jun 22, 2017 238.42 239.61 233.95 238.23 14,116 -0.05(-0.02%)
Jun 21, 2017 231.91 240.56 229.01 238.28 34,160 +7.98(+3.47%)
Jun 20, 2017 229.58 235.38 229.10 230.29 19,500 +5.61(+2.50%)
Jun 19, 2017 223.26 225.49 221.98 224.69 11,999 +2.57(+1.16%)
Jun 16, 2017 226.49 229.63 222.12 222.12 16,717 -7.46(-3.25%)
Jun 15, 2017 227.44 231.29 225.30 229.58 17,808 +3.95(+1.75%)
Jun 14, 2017 217.37 228.34 217.37 225.63 29,060 +8.89(+4.10%)
Jun 13, 2017 219.65 220.98 216.08 216.75 19,610 -3.61(-1.64%)
Jun 12, 2017 220.03 221.26 215.75 220.36 21,246 -2.61(-1.17%)
Jun 09, 2017 233.62 234.52 221.93 222.97 21,737 -11.98(-5.10%)
Jun 08, 2017 235.19 235.53 231.62 234.95 10,320 +1.47(+0.63%)
Jun 07, 2017 227.01 236.14 225.73 233.48 34,090 +7.56(+3.34%)
Jun 06, 2017 232.29 232.86 225.21 225.92 15,772 -5.51(-2.38%)
Jun 05, 2017 233.52 234.10 230.06 231.43 13,861 -1.14(-0.49%)
Jun 02, 2017 228.68 234.52 228.68 232.57 25,371 +5.51(+2.43%)
Jun 01, 2017 230.44 231.05 225.09 227.06 23,681 -2.76(-1.20%)
May 31, 2017 231.05 232.86 229.01 229.82 18,115 +1.85(+0.81%)
May 30, 2017 223.83 228.01 223.83 227.96 9,741 +6.18(+2.79%)
May 26, 2017 220.93 224.21 220.93 221.79 10,147 -0.19(-0.09%)
May 25, 2017 215.42 223.45 210.62 221.98 38,898 +7.79(+3.64%)
May 24, 2017 212.57 215.99 211.14 214.18 12,357 +2.14(+1.01%)
May 23, 2017 211.43 213.42 211.10 212.04 11,505 -0.43(-0.20%)
May 22, 2017 209.43 213.99 209.34 212.47 7,625 +1.00(+0.47%)
May 19, 2017 214.99 215.89 210.38 211.47 18,223 -6.18(-2.84%)
May 18, 2017 218.70 220.22 215.18 217.65 14,212 +0.76(+0.35%)
May 17, 2017 215.28 217.18 211.85 216.89 17,072 +4.32(+2.03%)
May 16, 2017 210.02 214.04 209.29 212.57 14,257 +1.66(+0.79%)
May 15, 2017 207.24 211.76 205.82 210.90 21,280 -2.95(-1.38%)
May 12, 2017 212.80 214.99 212.23 213.85 6,008 +1.33(+0.63%)
May 11, 2017 209.62 213.14 209.29 212.52 8,614 +0.81(+0.38%)
May 10, 2017 215.32 215.32 209.67 211.71 20,685 -6.13(-2.81%)
May 09, 2017 213.09 219.03 213.09 217.84 16,751 +4.04(+1.89%)
May 08, 2017 216.84 217.27 213.38 213.80 13,182 -3.04(-1.40%)
May 05, 2017 225.25 225.25 216.37 216.84 22,436 -8.89(-3.94%)
May 04, 2017 219.22 227.82 219.22 225.73 32,007 +9.41(+4.35%)
May 03, 2017 218.75 219.78 214.42 216.32 34,120 -1.24(-0.57%)
May 02, 2017 214.61 219.50 213.19 217.56 16,776 +2.57(+1.19%)
May 01, 2017 214.18 216.43 213.42 214.99 5,988 +0.86(+0.40%)
Apr 28, 2017 210.76 214.59 209.91 214.13 12,412 -0.19(-0.09%)
Apr 27, 2017 212.09 218.60 211.93 214.32 31,014 +4.66(+2.22%)
Apr 26, 2017 211.33 211.33 203.92 209.67 26,078 +1.52(+0.73%)
Apr 25, 2017 211.09 212.28 207.53 208.15 24,849 -4.33(-2.04%)
Apr 24, 2017 212.42 213.50 210.52 212.47 21,149 -2.14(-1.00%)
Apr 21, 2017 214.04 217.08 212.89 214.61 25,550 +1.66(+0.78%)
Apr 20, 2017 213.52 213.85 209.57 212.95 28,430 -1.47(-0.69%)
Apr 19, 2017 207.86 215.80 206.48 214.42 25,848 +6.41(+3.08%)
Apr 18, 2017 206.67 209.10 203.63 208.00 17,426 +3.56(+1.74%)
Apr 17, 2017 205.11 206.34 204.11 204.44 8,735 -0.76(-0.37%)
Apr 13, 2017 197.84 206.00 197.84 205.20 9,183 +7.46(+3.77%)
Apr 12, 2017 196.03 198.93 193.27 197.74 7,063 +1.85(+0.95%)
Apr 11, 2017 195.13 199.46 195.13 195.89 7,416 +0.29(+0.15%)
Apr 10, 2017 196.22 197.12 193.99 195.60 12,093 -3.23(-1.63%)
Apr 07, 2017 196.79 199.50 196.17 198.83 8,707 +1.66(+0.84%)
Apr 06, 2017 198.83 199.64 196.65 197.17 8,385 -3.37(-1.68%)
Apr 05, 2017 195.41 200.73 192.09 200.54 23,627 +1.71(+0.86%)
Apr 04, 2017 201.30 204.76 198.69 198.83 8,634 -3.04(-1.51%)
Apr 03, 2017 200.83 205.96 200.16 201.87 14,858 +1.09(+0.54%)
Mar 31, 2017 201.54 203.11 199.52 200.78 9,284 +0.57(+0.28%)
Mar 30, 2017 199.50 201.78 197.60 200.21 12,242 -1.28(-0.64%)
Mar 29, 2017 207.39 208.10 201.18 201.49 11,753 -5.61(-2.71%)
Mar 28, 2017 212.19 213.14 206.06 207.10 12,549 -5.75(-2.70%)
Mar 27, 2017 213.85 215.70 212.00 212.85 12,156 +1.52(+0.72%)
Mar 24, 2017 208.96 212.09 208.24 211.33 10,654 +1.71(+0.82%)
Mar 23, 2017 209.48 210.24 206.74 209.62 6,561 +1.33(+0.64%)
Mar 22, 2017 210.05 210.59 206.63 208.29 14,874 +0.71(+0.34%)
Mar 21, 2017 202.78 208.79 202.63 207.58 10,895 +3.37(+1.65%)
Mar 20, 2017 206.06 207.43 203.73 204.21 19,109 +0.67(+0.33%)
Mar 17, 2017 202.11 203.73 201.30 203.54 8,579 +0.19(+0.09%)
Mar 16, 2017 200.21 204.39 200.21 203.35 10,057 +2.33(+1.16%)
Mar 15, 2017 206.77 208.10 200.02 201.02 26,327 -9.17(-4.36%)
Mar 14, 2017 209.10 213.99 208.34 210.19 57,038 +4.99(+2.43%)
Mar 13, 2017 205.87 206.77 203.11 205.20 8,169 -0.19(-0.09%)
Mar 10, 2017 202.06 207.72 201.45 205.39 15,674 +0.05(+0.02%)
Mar 09, 2017 209.15 211.86 204.99 205.34 28,944 -2.09(-1.01%)
Mar 08, 2017 198.59 207.67 196.69 207.43 19,826 +10.31(+5.23%)
Mar 07, 2017 192.42 197.26 192.09 197.12 19,600 +3.47(+1.79%)
Mar 06, 2017 195.60 196.55 193.13 193.65 24,309 -1.19(-0.61%)
Mar 03, 2017 193.22 195.41 191.80 194.84 12,746 +1.33(+0.69%)
Mar 02, 2017 192.28 193.60 189.90 193.51 17,257 +3.71(+1.95%)
Mar 01, 2017 194.84 195.09 188.66 189.80 21,136 -8.22(-4.15%)
Feb 28, 2017 197.74 199.08 196.41 198.03 17,045 +1.43(+0.73%)
Feb 27, 2017 200.31 200.69 195.36 196.60 20,432 -3.85(-1.92%)
Feb 24, 2017 199.17 202.28 198.17 200.45 8,618 +3.71(+1.88%)
Feb 23, 2017 193.84 199.07 193.32 196.74 18,035 -1.76(-0.89%)
Feb 22, 2017 193.99 198.64 193.94 198.50 19,339 +6.32(+3.29%)
Feb 21, 2017 191.56 192.70 190.42 192.18 19,116 -2.90(-1.49%)
Feb 17, 2017 195.08 195.08 195.08 0 +2.14(+1.11%)
Feb 16, 2017 187.47 193.13 186.72 192.94 27,424 +5.37(+2.86%)
Feb 15, 2017 186.81 188.72 185.57 187.57 11,889 +1.57(+0.84%)
Feb 14, 2017 186.67 190.56 185.95 186.00 101,527 -1.47(-0.79%)
Feb 13, 2017 189.80 189.80 187.28 187.47 8,757 -0.52(-0.28%)
Feb 10, 2017 187.81 188.81 186.00 188.00 16,138 -3.23(-1.69%)
Feb 09, 2017 192.75 193.13 190.09 191.23 10,913 -3.75(-1.93%)
Feb 08, 2017 197.26 201.35 194.45 194.98 27,393 -0.47(-0.24%)
Feb 07, 2017 191.32 197.26 190.23 195.46 16,884 +5.56(+2.93%)
Feb 06, 2017 187.05 190.80 185.62 189.90 13,044 +3.66(+1.97%)
Feb 03, 2017 188.62 190.45 184.81 186.24 18,048 -3.61(-1.90%)
Feb 02, 2017 191.51 194.38 189.14 189.85 5,605 -2.52(-1.31%)
Feb 01, 2017 188.04 194.51 187.05 192.37 16,181 +2.80(+1.48%)
Jan 31, 2017 189.33 193.18 188.75 189.57 10,760 +0.09(+0.05%)
Jan 30, 2017 184.39 191.39 184.39 189.47 22,603 +6.84(+3.75%)
Jan 27, 2017 181.01 183.67 180.92 182.63 11,168 +3.47(+1.94%)
Jan 26, 2017 178.21 179.63 177.50 179.16 4,279 -0.09(-0.05%)
Jan 25, 2017 181.11 181.11 178.02 179.25 7,819 -2.23(-1.23%)
Jan 24, 2017 184.15 184.50 179.92 181.49 14,473 -4.04(-2.18%)
Jan 23, 2017 183.01 187.03 182.49 185.53 14,572 +4.23(+2.33%)
Jan 20, 2017 181.25 182.25 179.51 181.30 7,065 -2.00(-1.09%)
Jan 19, 2017 180.25 183.67 180.25 183.29 10,939 +2.38(+1.31%)
Jan 18, 2017 181.63 181.75 179.74 180.92 8,803 +1.38(+0.77%)
Jan 17, 2017 180.58 180.78 178.59 179.54 8,607 -2.38(-1.31%)
Jan 13, 2017 181.91 181.91 181.91 0 +1.14(+0.63%)
Jan 12, 2017 177.31 181.96 176.60 180.77 12,501 +1.66(+0.93%)
Jan 11, 2017 182.49 183.06 178.79 179.11 24,501 -4.37(-2.38%)
Jan 10, 2017 180.58 183.48 179.54 183.48 17,643 +3.33(+1.85%)
Jan 09, 2017 177.16 180.41 177.16 180.16 13,911 +5.23(+2.99%)
Jan 06, 2017 173.74 177.21 173.74 174.93 8,736 +0.24(+0.14%)
Jan 05, 2017 173.41 176.46 172.51 174.69 19,927 +0.76(+0.44%)
Jan 04, 2017 173.12 175.12 172.70 173.93 9,017 +0.57(+0.33%)
Jan 03, 2017 174.07 177.31 170.79 173.36 34,791 -4.46(-2.51%)
Dec 30, 2016 177.82 177.82 177.82 0 +1.04(+0.59%)
Dec 29, 2016 176.59 177.69 175.74 176.78 12,432 +0.86(+0.49%)
Dec 28, 2016 172.31 176.26 171.75 175.93 16,945 +3.52(+2.04%)
Dec 27, 2016 172.65 172.93 171.41 172.41 7,057 -1.04(-0.60%)
Dec 23, 2016 173.46 173.46 173.46 0 +0.76(+0.44%)
Dec 22, 2016 173.98 174.60 172.26 172.70 9,187 -1.43(-0.82%)
Dec 21, 2016 174.45 174.98 172.74 174.12 15,468 -0.81(-0.46%)
Dec 20, 2016 172.41 175.59 171.94 174.93 14,473 +0.81(+0.46%)
Dec 19, 2016 172.08 174.69 172.03 174.12 8,400 +1.62(+0.94%)
Dec 16, 2016 172.46 174.10 172.37 172.51 10,746 -1.95(-1.12%)
Dec 15, 2016 176.88 179.07 173.46 174.45 22,443 -1.33(-0.76%)
Dec 14, 2016 170.18 176.71 169.18 175.78 34,703 +7.51(+4.46%)
Dec 13, 2016 169.75 173.22 166.04 168.28 26,320 -4.23(-2.45%)
Dec 12, 2016 166.33 173.65 165.66 172.51 33,731 -2.14(-1.22%)
Dec 09, 2016 174.88 176.62 174.50 174.64 15,988 -1.28(-0.73%)
Dec 08, 2016 177.02 179.75 175.59 175.93 18,737 -2.19(-1.23%)
Dec 07, 2016 181.58 181.58 177.59 178.11 33,350 -2.28(-1.26%)
Dec 06, 2016 182.10 184.43 179.32 180.39 33,385 +0.14(+0.08%)
Dec 05, 2016 180.63 181.20 177.40 180.25 30,531 -2.95(-1.61%)
Dec 02, 2016 184.10 185.05 181.49 183.20 90,280 -0.38(-0.21%)
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.