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 )

8.910 +0.165 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 219.49 220.40 215.74 220.26 38,058 +7.49(+3.52%)
May 30, 2019 207.33 214.17 207.33 212.76 15,382 +4.96(+2.39%)
May 29, 2019 211.09 211.84 207.21 207.80 6,791 +2.43(+1.19%)
May 28, 2019 199.93 205.61 198.97 205.37 15,251 +4.72(+2.35%)
May 24, 2019 197.83 203.60 197.83 200.65 2,787 -0.48(-0.24%)
May 23, 2019 195.49 203.99 194.44 201.12 8,904 +12.36(+6.55%)
May 22, 2019 185.09 189.86 184.42 188.76 5,364 +6.30(+3.45%)
May 21, 2019 185.14 185.14 181.80 182.47 3,311 -4.20(-2.25%)
May 20, 2019 187.86 187.86 185.49 186.66 1,919 -0.05(-0.03%)
May 17, 2019 185.14 187.05 183.75 186.71 7,146 +4.06(+2.22%)
May 16, 2019 182.99 183.86 181.32 182.66 3,278 -1.72(-0.93%)
May 15, 2019 188.48 189.43 183.86 184.37 8,528 -2.15(-1.15%)
May 14, 2019 189.34 189.34 183.56 186.52 4,662 -4.77(-2.49%)
May 13, 2019 189.19 193.39 186.90 191.29 11,121 +5.85(+3.16%)
May 10, 2019 188.48 191.58 184.28 185.44 4,149 -1.03(-0.55%)
May 09, 2019 188.62 191.82 186.43 186.47 3,272 -0.14(-0.08%)
May 08, 2019 186.81 187.05 184.80 186.62 2,279 -0.05(-0.03%)
May 07, 2019 187.57 191.12 186.33 186.66 6,941 +2.72(+1.48%)
May 06, 2019 187.09 187.57 182.63 183.94 4,259 -0.05(-0.03%)
May 03, 2019 184.37 184.49 181.08 183.99 4,924 -3.39(-1.81%)
May 02, 2019 184.18 187.38 181.85 187.38 6,933 +6.30(+3.48%)
May 01, 2019 173.45 181.08 173.21 181.08 5,173 +7.54(+4.34%)
Apr 30, 2019 170.25 173.92 168.44 173.54 3,375 +0.62(+0.36%)
Apr 29, 2019 172.88 173.50 172.25 172.92 931 +0.67(+0.39%)
Apr 26, 2019 170.78 175.59 170.78 172.25 10,625 +3.82(+2.27%)
Apr 25, 2019 166.58 168.86 165.81 168.44 5,417 +1.48(+0.89%)
Apr 24, 2019 161.82 167.01 161.82 166.96 7,359 +5.93(+3.68%)
Apr 23, 2019 161.14 163.43 160.56 161.03 4,169 -0.25(-0.16%)
Apr 22, 2019 165.72 165.91 160.75 161.28 22,399 -7.11(-4.22%)
Apr 18, 2019 166.19 169.01 166.10 168.39 2,368 +1.95(+1.17%)
Apr 17, 2019 163.67 166.67 163.67 166.44 4,700 +0.11(+0.06%)
Apr 16, 2019 168.10 168.25 165.93 166.34 2,773 -1.81(-1.08%)
Apr 15, 2019 168.20 168.77 166.77 168.15 3,052 +2.05(+1.24%)
Apr 12, 2019 163.43 166.72 162.95 166.10 2,514 -1.05(-0.63%)
Apr 11, 2019 168.29 169.82 165.86 167.15 10,306 -0.19(-0.11%)
Apr 10, 2019 168.10 168.10 165.81 167.34 4,356 -1.10(-0.65%)
Apr 09, 2019 165.96 169.20 165.93 168.44 8,927 +4.06(+2.47%)
Apr 08, 2019 165.72 165.76 162.85 164.38 6,301 -1.53(-0.92%)
Apr 05, 2019 170.82 170.82 165.48 165.91 5,951 -5.97(-3.47%)
Apr 04, 2019 174.78 176.31 171.79 171.87 3,135 -3.01(-1.72%)
Apr 03, 2019 170.11 175.90 170.11 174.88 4,340 +3.67(+2.15%)
Apr 02, 2019 168.20 172.11 168.11 171.21 6,174 +2.39(+1.41%)
Apr 01, 2019 171.25 171.56 168.34 168.82 10,127 -4.72(-2.72%)
Mar 29, 2019 170.63 174.40 169.20 173.54 7,041 +0.38(+0.22%)
Mar 28, 2019 176.88 176.88 172.78 173.16 12,770 -1.38(-0.79%)
Mar 27, 2019 172.11 176.64 171.30 174.54 14,093 +2.43(+1.41%)
Mar 26, 2019 174.31 174.31 169.87 172.11 7,779 -5.01(-2.83%)
Mar 25, 2019 178.46 180.41 176.55 177.12 6,490 +0.00(+0.00%)
Mar 22, 2019 170.97 178.09 170.97 177.12 5,930 +9.50(+5.66%)
Mar 21, 2019 171.01 171.30 167.24 167.63 2,374 -1.78(-1.05%)
Mar 20, 2019 174.54 174.54 167.05 169.41 5,295 -4.07(-2.35%)
Mar 19, 2019 171.00 174.53 169.02 173.48 4,034 +1.24(+0.72%)
Mar 18, 2019 177.39 177.39 171.76 172.24 3,160 -5.30(-2.99%)
Mar 15, 2019 178.10 178.10 176.67 177.54 4,322 +0.68(+0.38%)
Mar 14, 2019 176.25 177.10 175.53 176.87 1,641 -0.33(-0.19%)
Mar 13, 2019 178.68 179.25 177.01 177.20 6,262 -4.10(-2.26%)
Mar 12, 2019 182.87 182.87 179.44 181.30 9,974 -2.62(-1.43%)
Mar 11, 2019 187.40 187.40 183.25 183.92 9,312 -6.00(-3.16%)
Mar 08, 2019 188.83 193.27 188.83 189.92 11,666 +6.96(+3.80%)
Mar 07, 2019 180.57 183.87 180.57 182.97 8,321 +2.05(+1.13%)
Mar 06, 2019 177.72 182.35 177.29 180.92 5,460 +5.10(+2.90%)
Mar 05, 2019 174.10 177.77 174.10 175.82 1,857 +1.00(+0.57%)
Mar 04, 2019 173.96 179.91 173.39 174.82 2,985 -0.95(-0.54%)
Mar 01, 2019 180.58 180.58 175.77 175.77 5,665 -6.72(-3.68%)
Feb 28, 2019 178.49 183.97 177.91 182.49 4,191 +3.81(+2.13%)
Feb 27, 2019 180.15 180.15 175.10 178.68 5,434 -1.48(-0.82%)
Feb 26, 2019 179.15 180.20 176.82 180.15 2,504 +1.76(+0.99%)
Feb 25, 2019 180.15 180.15 177.19 178.39 6,920 -0.67(-0.37%)
Feb 22, 2019 179.20 180.58 176.58 179.06 12,526 -1.00(-0.56%)
Feb 21, 2019 175.10 181.20 174.62 180.06 6,383 +5.62(+3.22%)
Feb 20, 2019 176.44 176.44 172.77 174.43 4,117 -1.34(-0.76%)
Feb 19, 2019 178.87 178.87 174.39 175.77 8,672 -1.10(-0.62%)
Feb 15, 2019 180.11 180.11 176.82 176.87 6,042 -6.10(-3.33%)
Feb 14, 2019 185.44 185.87 180.34 182.97 5,697 -1.05(-0.57%)
Feb 13, 2019 187.40 187.40 181.16 184.01 9,362 -4.91(-2.60%)
Feb 12, 2019 188.64 190.73 186.63 188.92 4,788 -4.67(-2.41%)
Feb 11, 2019 198.50 198.93 193.48 193.59 3,107 -2.48(-1.26%)
Feb 08, 2019 195.17 202.46 194.93 196.07 8,329 +1.91(+0.98%)
Feb 07, 2019 188.45 197.60 187.73 194.16 9,946 +8.25(+4.43%)
Feb 06, 2019 185.30 185.94 183.92 185.92 10,274 +2.72(+1.48%)
Feb 05, 2019 183.92 184.70 182.01 183.20 3,564 -0.19(-0.10%)
Feb 04, 2019 186.25 188.78 183.35 183.39 2,818 -0.48(-0.26%)
Feb 01, 2019 187.54 187.54 182.16 183.87 9,232 -6.34(-3.33%)
Jan 31, 2019 191.50 192.88 188.59 190.21 4,477 -2.24(-1.16%)
Jan 30, 2019 195.31 197.75 191.26 192.45 4,183 -5.65(-2.85%)
Jan 29, 2019 196.83 198.12 195.36 198.10 3,553 -1.26(-0.63%)
Jan 28, 2019 199.93 203.51 199.36 199.36 14,311 +3.96(+2.02%)
Jan 25, 2019 198.69 198.69 193.50 195.41 6,252 -5.15(-2.57%)
Jan 24, 2019 202.70 205.41 197.07 200.55 8,248 -2.48(-1.22%)
Jan 23, 2019 197.41 205.63 197.41 203.03 7,002 +4.15(+2.08%)
Jan 22, 2019 193.97 199.46 193.12 198.88 14,894 +9.01(+4.74%)
Jan 18, 2019 192.93 195.17 189.78 189.88 10,365 -7.39(-3.74%)
Jan 17, 2019 203.36 205.08 195.93 197.26 12,338 -3.38(-1.69%)
Jan 16, 2019 200.98 201.98 197.93 200.65 7,746 +0.24(+0.12%)
Jan 15, 2019 199.55 202.17 196.98 200.41 8,859 -1.48(-0.73%)
Jan 14, 2019 205.56 205.56 200.60 201.89 11,784 +0.38(+0.19%)
Jan 11, 2019 200.50 204.51 200.12 201.50 7,553 +2.81(+1.42%)
Jan 10, 2019 203.08 205.04 198.36 198.69 18,132 -1.05(-0.53%)
Jan 09, 2019 201.08 204.70 198.41 199.74 11,141 -6.48(-3.14%)
Jan 08, 2019 203.75 208.27 203.22 206.22 9,798 -3.86(-1.84%)
Jan 07, 2019 213.51 218.57 206.94 210.08 12,315 -6.34(-2.93%)
Jan 04, 2019 226.24 227.05 215.66 216.42 18,107 -17.06(-7.31%)
Jan 03, 2019 227.24 238.30 226.67 233.49 12,330 +4.81(+2.11%)
Jan 02, 2019 247.26 247.88 226.29 228.67 17,990 -10.77(-4.50%)
Dec 31, 2018 236.92 244.59 235.39 239.44 13,071 -1.72(-0.71%)
Dec 28, 2018 234.63 243.06 233.49 241.16 13,911 +4.62(+1.95%)
Dec 27, 2018 248.59 255.17 236.53 236.53 14,087 -2.91(-1.21%)
Dec 26, 2018 267.99 279.00 239.39 239.44 25,502 -34.36(-12.55%)
Dec 24, 2018 258.92 274.14 257.40 273.81 30,030 +20.30(+8.01%)
Dec 21, 2018 249.89 257.16 240.23 253.50 23,679 +5.18(+2.09%)
Dec 20, 2018 239.47 250.70 233.29 248.32 23,187 +13.60(+5.79%)
Dec 19, 2018 226.54 237.76 219.07 234.72 13,302 +5.80(+2.53%)
Dec 18, 2018 219.22 231.01 218.37 228.92 18,220 +10.51(+4.81%)
Dec 17, 2018 211.37 221.21 208.04 218.41 22,428 +8.27(+3.94%)
Dec 14, 2018 202.95 212.08 202.05 210.13 23,805 +10.08(+5.04%)
Dec 13, 2018 201.96 203.62 197.87 200.05 18,860 -1.14(-0.57%)
Dec 12, 2018 197.15 201.24 193.82 201.19 16,012 -2.04(-1.01%)
Dec 11, 2018 195.87 207.19 195.87 203.24 17,157 +0.47(+0.23%)
Dec 10, 2018 198.06 211.37 197.82 202.76 23,193 +6.75(+3.44%)
Dec 07, 2018 186.78 196.82 181.03 196.01 29,651 +2.09(+1.08%)
Dec 06, 2018 194.96 202.08 193.78 193.92 30,220 +7.04(+3.77%)
Dec 04, 2018 177.04 187.40 175.28 186.88 18,968 +10.32(+5.84%)
Dec 03, 2018 175.75 180.65 174.56 176.56 13,559 -8.65(-4.67%)
Nov 30, 2018 186.31 189.02 184.22 185.22 8,159 +1.66(+0.91%)
Nov 29, 2018 185.03 186.17 180.64 183.55 11,078 -2.24(-1.20%)
Nov 28, 2018 192.44 195.34 185.74 185.79 14,767 -6.42(-3.34%)
Nov 27, 2018 192.40 194.54 189.69 192.21 8,726 +1.52(+0.80%)
Nov 26, 2018 194.82 194.82 188.54 190.69 14,072 -6.61(-3.35%)
Nov 23, 2018 194.82 199.67 194.82 197.29 14,300 +11.76(+6.34%)
Nov 21, 2018 185.53 185.53 185.53 0 -6.06(-3.16%)
Nov 20, 2018 185.83 194.20 184.61 191.59 20,927 +12.03(+6.70%)
Nov 19, 2018 182.41 182.41 178.23 179.56 9,067 +0.52(+0.29%)
Nov 16, 2018 181.46 182.93 178.27 179.03 7,970 -3.81(-2.08%)
Nov 15, 2018 190.21 194.30 182.84 182.84 11,916 -6.09(-3.22%)
Nov 14, 2018 181.79 191.87 180.70 188.93 13,930 +0.81(+0.43%)
Nov 13, 2018 180.22 189.64 178.89 188.12 20,522 +8.51(+4.74%)
Nov 12, 2018 169.90 180.22 168.38 179.60 15,221 +7.66(+4.45%)
Nov 09, 2018 174.42 177.99 170.09 171.95 17,685 +0.52(+0.31%)
Nov 08, 2018 165.05 172.33 163.11 171.43 13,035 +7.61(+4.64%)
Nov 07, 2018 165.34 169.00 163.15 163.82 13,127 -5.52(-3.26%)
Nov 06, 2018 170.28 173.06 168.81 169.33 12,872 -1.00(-0.59%)
Nov 05, 2018 173.09 173.09 169.43 170.33 10,219 -5.94(-3.37%)
Nov 02, 2018 172.38 179.13 169.76 176.28 12,491 +0.90(+0.51%)
Nov 01, 2018 177.23 180.94 174.14 175.37 9,516 -3.33(-1.86%)
Oct 31, 2018 178.61 178.94 172.62 178.70 14,660 -2.62(-1.44%)
Oct 30, 2018 190.92 190.92 180.41 181.32 10,044 -8.32(-4.39%)
Oct 29, 2018 180.27 194.35 179.89 189.64 22,502 +7.32(+4.02%)
Oct 26, 2018 183.17 187.83 177.70 182.31 29,020 +3.09(+1.72%)
Oct 25, 2018 179.70 181.65 176.04 179.22 20,868 -4.28(-2.33%)
Oct 24, 2018 168.15 183.55 168.15 183.50 29,412 +13.65(+8.03%)
Oct 23, 2018 165.72 174.23 165.72 169.86 32,772 +8.89(+5.52%)
Oct 22, 2018 157.78 162.68 157.78 160.96 16,155 +3.57(+2.27%)
Oct 19, 2018 156.02 157.59 152.88 157.40 18,463 +2.33(+1.50%)
Oct 18, 2018 155.83 156.54 152.36 155.07 18,453 +2.14(+1.40%)
Oct 17, 2018 151.36 155.38 150.79 152.93 17,656 +2.47(+1.64%)
Oct 16, 2018 152.55 153.40 150.36 150.46 9,179 -2.90(-1.89%)
Oct 15, 2018 151.55 153.50 150.10 153.36 8,681 +1.81(+1.19%)
Oct 12, 2018 148.79 156.02 148.17 151.55 29,188 -1.09(-0.72%)
Oct 11, 2018 146.22 154.45 145.51 152.64 28,709 +8.61(+5.98%)
Oct 10, 2018 134.43 144.18 134.43 144.04 25,318 +9.70(+7.22%)
Oct 09, 2018 136.47 137.00 132.58 134.34 12,440 -2.62(-1.91%)
Oct 08, 2018 139.19 139.84 136.52 136.95 4,933 +0.19(+0.14%)
Oct 05, 2018 136.90 138.19 135.71 136.76 9,189 +0.19(+0.14%)
Oct 04, 2018 135.96 138.02 134.69 136.57 37,361 +1.85(+1.38%)
Oct 03, 2018 136.47 137.09 134.34 134.72 34,268 -2.66(-1.94%)
Oct 02, 2018 136.81 139.32 136.62 137.38 31,717 -0.14(-0.10%)
Oct 01, 2018 140.56 140.56 136.69 137.52 11,713 -4.04(-2.86%)
Sep 28, 2018 142.09 142.28 138.81 141.56 8,327 +0.57(+0.40%)
Sep 27, 2018 140.14 141.29 139.84 140.99 3,787 -0.57(-0.40%)
Sep 26, 2018 140.42 141.85 139.04 141.56 8,474 +2.94(+2.12%)
Sep 25, 2018 139.43 139.43 137.19 138.62 18,375 -1.57(-1.12%)
Sep 24, 2018 142.47 142.47 139.15 140.19 11,054 -4.28(-2.96%)
Sep 21, 2018 145.09 146.13 143.71 144.47 8,627 -1.95(-1.33%)
Sep 20, 2018 145.04 146.70 144.56 146.42 7,786 +0.05(+0.03%)
Sep 19, 2018 147.75 147.75 145.42 146.37 5,891 -1.05(-0.71%)
Sep 18, 2018 146.70 147.79 146.04 147.41 3,981 -2.66(-1.77%)
Sep 17, 2018 149.84 150.55 148.13 150.07 3,638 -0.24(-0.16%)
Sep 14, 2018 152.17 152.17 149.12 150.31 6,565 -1.71(-1.13%)
Sep 13, 2018 152.31 154.14 151.31 152.02 5,934 +0.29(+0.19%)
Sep 12, 2018 150.93 151.74 148.98 151.74 4,582 -1.76(-1.15%)
Sep 11, 2018 157.30 157.57 152.31 153.50 4,520 -3.61(-2.30%)
Sep 10, 2018 154.92 157.11 154.11 157.11 5,683 +0.19(+0.12%)
Sep 07, 2018 158.53 161.19 156.54 156.92 7,575 +0.24(+0.15%)
Sep 06, 2018 151.55 157.54 151.55 156.68 11,265 +5.89(+3.91%)
Sep 05, 2018 152.02 154.88 150.74 150.79 10,547 +0.48(+0.32%)
Sep 04, 2018 149.22 151.12 147.79 150.31 6,711 +1.14(+0.76%)
Aug 31, 2018 149.17 149.17 149.17 0 +1.95(+1.32%)
Aug 30, 2018 146.51 148.51 146.23 147.22 5,265 +1.00(+0.68%)
Aug 29, 2018 147.18 148.03 144.94 146.23 11,275 -1.95(-1.31%)
Aug 28, 2018 145.94 148.42 145.18 148.17 3,410 +1.57(+1.07%)
Aug 27, 2018 147.03 147.46 146.37 146.61 5,691 -2.14(-1.44%)
Aug 24, 2018 149.84 149.84 146.94 148.74 6,775 -2.52(-1.67%)
Aug 23, 2018 150.75 152.02 150.75 151.26 4,516 +1.71(+1.14%)
Aug 22, 2018 150.60 150.69 148.61 149.55 4,323 -3.85(-2.51%)
Aug 21, 2018 152.93 153.73 151.09 153.40 8,038 -1.95(-1.25%)
Aug 20, 2018 156.59 156.87 154.26 155.35 6,184 -2.09(-1.33%)
Aug 17, 2018 156.92 158.72 156.82 157.44 3,451 -1.00(-0.63%)
Aug 16, 2018 159.29 159.39 156.59 158.44 12,968 -2.28(-1.42%)
Aug 15, 2018 152.50 161.53 152.50 160.72 25,319 +10.74(+7.16%)
Aug 14, 2018 149.17 151.22 148.08 149.98 2,979 -1.00(-0.66%)
Aug 13, 2018 147.84 151.07 146.84 150.98 16,316 +4.09(+2.78%)
Aug 10, 2018 149.17 149.88 146.89 146.89 5,197 -1.76(-1.18%)
Aug 09, 2018 145.85 149.03 145.42 148.65 4,901 +2.52(+1.72%)
Aug 08, 2018 145.51 147.84 144.99 146.13 6,480 +2.38(+1.65%)
Aug 07, 2018 143.48 144.16 142.31 143.75 4,905 -2.09(-1.43%)
Aug 06, 2018 146.42 147.89 144.42 145.85 3,856 -1.19(-0.81%)
Aug 03, 2018 146.84 148.51 145.87 147.03 7,449 +1.33(+0.91%)
Aug 02, 2018 146.51 148.27 145.18 145.70 7,528 +1.14(+0.79%)
Aug 01, 2018 142.57 145.89 142.57 144.56 9,902 +3.75(+2.67%)
Jul 31, 2018 139.81 141.43 138.91 140.81 11,012 +0.81(+0.58%)
Jul 30, 2018 140.62 141.00 139.15 140.00 16,854 -2.61(-1.83%)
Jul 27, 2018 142.80 143.71 141.05 142.61 15,171 +1.81(+1.28%)
Jul 26, 2018 143.37 143.37 140.48 140.81 9,895 -2.71(-1.89%)
Jul 25, 2018 146.65 146.65 143.14 143.52 6,626 -2.57(-1.76%)
Jul 24, 2018 148.46 148.46 144.23 146.08 8,661 -3.66(-2.44%)
Jul 23, 2018 148.36 150.22 148.32 149.74 6,008 +1.33(+0.90%)
Jul 20, 2018 147.22 149.22 146.89 148.41 6,944 +1.09(+0.74%)
Jul 19, 2018 148.89 148.89 146.28 147.32 5,336 +0.09(+0.06%)
Jul 18, 2018 148.79 151.83 146.88 147.22 11,168 -0.28(-0.19%)
Jul 17, 2018 147.27 149.22 146.18 147.51 6,605 +1.05(+0.71%)
Jul 16, 2018 145.28 148.94 145.28 146.46 29,224 +3.42(+2.39%)
Jul 13, 2018 144.45 144.45 141.19 143.04 10,132 -1.38(-0.95%)
Jul 12, 2018 143.99 146.56 142.85 144.42 8,207 -0.48(-0.33%)
Jul 11, 2018 141.62 146.42 139.81 144.90 26,111 +5.94(+4.27%)
Jul 10, 2018 139.62 139.62 136.53 138.96 18,225 -1.81(-1.28%)
Jul 09, 2018 143.99 143.99 140.52 140.76 38,154 -4.32(-2.98%)
Jul 06, 2018 148.65 149.60 144.42 145.09 7,288 -2.57(-1.74%)
Jul 05, 2018 145.32 148.22 145.32 147.65 8,428 +0.57(+0.39%)
Jul 03, 2018 147.08 147.08 147.08 0 -2.28(-1.53%)
Jul 02, 2018 146.70 150.65 146.70 149.36 11,489 +4.99(+3.46%)
Jun 29, 2018 145.56 145.56 141.43 144.37 10,693 -1.81(-1.24%)
Jun 28, 2018 145.47 148.60 144.66 146.18 10,503 +0.33(+0.23%)
Jun 27, 2018 147.79 147.79 142.04 145.85 24,433 -4.09(-2.73%)
Jun 26, 2018 153.31 154.45 148.79 149.93 9,640 -4.47(-2.89%)
Jun 25, 2018 149.93 155.92 148.32 154.40 20,110 +6.51(+4.40%)
Jun 22, 2018 148.22 148.22 144.85 147.89 15,448 -7.18(-4.63%)
Jun 21, 2018 151.64 156.01 151.31 155.06 14,620 +5.89(+3.95%)
Jun 20, 2018 149.08 151.41 147.60 149.17 6,591 -1.52(-1.01%)
Jun 19, 2018 153.16 154.64 149.98 150.69 27,523 +0.38(+0.25%)
Jun 18, 2018 154.78 154.78 148.32 150.31 20,376 -3.66(-2.38%)
Jun 15, 2018 154.35 147.56 153.97 20,499 +6.42(+4.35%)
Jun 14, 2018 145.80 147.84 144.66 147.56 5,099 +0.76(+0.52%)
Jun 13, 2018 146.27 147.51 145.09 146.80 11,646 +1.19(+0.82%)
Jun 12, 2018 143.23 146.23 142.54 145.61 13,564 +2.04(+1.42%)
Jun 11, 2018 145.18 145.51 142.12 143.56 8,941 -0.95(-0.66%)
Jun 08, 2018 143.99 146.23 143.99 144.51 7,878 +0.57(+0.40%)
Jun 07, 2018 147.56 147.56 142.38 143.94 15,554 -4.66(-3.13%)
Jun 06, 2018 151.17 148.60 6,640 -1.28(-0.86%)
Jun 05, 2018 150.60 151.12 147.98 149.88 6,461 +0.66(+0.45%)
Jun 04, 2018 145.47 150.03 143.52 149.22 13,738 +2.95(+2.01%)
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.