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 )

8.820 -0.020 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2016 294.97 294.97 286.42 291.60 25,037 +0.14(+0.05%)
Mar 30, 2016 289.84 294.92 285.23 291.45 51,367 -1.62(-0.55%)
Mar 29, 2016 301.77 305.71 292.41 293.07 48,229 -2.52(-0.85%)
Mar 28, 2016 294.54 300.10 292.26 295.59 27,808 +2.38(+0.81%)
Mar 24, 2016 304.14 293.21 293.21 293.21 63,002 -2.90(-0.98%)
Mar 23, 2016 287.94 296.68 285.47 296.11 43,211 +12.88(+4.55%)
Mar 22, 2016 287.65 287.65 279.03 283.23 31,272 +1.62(+0.57%)
Mar 21, 2016 280.38 286.56 277.48 281.62 29,434 +2.33(+0.83%)
Mar 18, 2016 274.82 283.66 273.82 279.29 46,383 -0.14(-0.05%)
Mar 17, 2016 283.99 288.37 275.04 279.43 50,318 -8.65(-3.00%)
Mar 16, 2016 296.54 298.53 286.89 288.08 55,429 -10.74(-3.59%)
Mar 15, 2016 305.33 309.23 298.58 298.82 44,067 +1.47(+0.50%)
Mar 14, 2016 300.67 303.43 295.35 297.35 39,504 +3.56(+1.21%)
Mar 11, 2016 301.01 301.10 291.42 293.78 68,144 -14.88(-4.82%)
Mar 10, 2016 310.23 319.92 308.37 308.66 74,137 -0.19(-0.06%)
Mar 09, 2016 311.70 317.83 300.53 308.85 58,189 -10.07(-3.16%)
Mar 08, 2016 298.01 319.47 298.01 318.92 87,396 +24.76(+8.42%)
Mar 07, 2016 309.18 310.56 293.45 294.16 90,547 -15.02(-4.86%)
Mar 04, 2016 314.45 318.40 309.61 309.18 62,146 -5.70(-1.81%)
Mar 03, 2016 327.62 327.62 314.29 314.88 36,052 -10.41(-3.20%)
Mar 02, 2016 348.19 350.05 324.87 325.29 59,649 -17.68(-5.15%)
Mar 01, 2016 353.28 360.76 340.54 342.97 48,629 -14.45(-4.04%)
Feb 29, 2016 348.81 359.12 345.58 357.41 39,768 +6.79(+1.94%)
Feb 26, 2016 344.06 352.19 341.21 350.62 43,460 -3.71(-1.05%)
Feb 25, 2016 358.32 369.49 353.90 354.33 35,457 -1.90(-0.53%)
Feb 24, 2016 377.71 380.18 354.71 356.23 70,669 -7.18(-1.97%)
Feb 23, 2016 349.00 365.02 343.82 363.40 43,353 +22.24(+6.52%)
Feb 22, 2016 347.25 347.36 337.64 341.16 39,886 -16.78(-4.69%)
Feb 19, 2016 365.73 370.67 357.61 357.94 35,416 +2.85(+0.80%)
Feb 18, 2016 342.16 359.03 340.31 355.09 40,396 +6.46(+1.85%)
Feb 17, 2016 361.36 365.54 344.77 348.62 67,560 -22.29(-6.01%)
Feb 16, 2016 365.49 381.94 362.78 370.91 53,359 -7.65(-2.02%)
Feb 12, 2016 389.68 378.56 378.56 378.56 40,465 -20.81(-5.21%)
Feb 11, 2016 407.79 420.57 393.54 399.38 85,006 +3.33(+0.84%)
Feb 10, 2016 392.58 402.51 377.07 396.05 39,593 +5.09(+1.30%)
Feb 09, 2016 383.55 402.82 377.42 390.96 80,362 +16.92(+4.52%)
Feb 08, 2016 388.92 388.92 369.87 374.05 51,859 +1.19(+0.32%)
Feb 05, 2016 366.40 378.85 364.92 372.86 46,853 +14.68(+4.10%)
Feb 04, 2016 358.27 362.55 344.54 358.18 75,660 -0.66(-0.19%)
Feb 03, 2016 378.89 404.09 358.79 358.84 76,295 -29.61(-7.62%)
Feb 02, 2016 381.94 392.06 379.61 388.45 57,858 +23.81(+6.53%)
Feb 01, 2016 363.07 374.05 359.74 364.64 52,052 +13.45(+3.83%)
Jan 29, 2016 369.30 373.22 350.33 351.19 71,078 -19.72(-5.32%)
Jan 28, 2016 368.68 387.21 362.45 370.91 55,314 -25.66(-6.47%)
Jan 27, 2016 407.73 407.73 375.90 396.57 76,047 +4.85(+1.24%)
Jan 26, 2016 411.88 419.38 391.30 391.73 52,139 -33.03(-7.78%)
Jan 25, 2016 405.03 425.13 385.40 424.75 65,145 +36.35(+9.36%)
Jan 22, 2016 396.81 408.98 382.19 388.40 57,375 -36.59(-8.61%)
Jan 21, 2016 457.92 459.33 413.92 424.99 69,430 -27.75(-6.13%)
Jan 20, 2016 445.90 480.54 440.34 452.74 72,877 +24.43(+5.70%)
Jan 19, 2016 403.32 440.01 399.90 428.32 49,857 +19.25(+4.71%)
Jan 15, 2016 417.34 409.07 409.07 409.07 57,341 +21.81(+5.63%)
Jan 14, 2016 416.10 427.51 379.70 387.26 60,461 -36.36(-8.58%)
Jan 13, 2016 397.67 430.79 389.92 423.61 69,381 +16.73(+4.11%)
Jan 12, 2016 399.23 428.89 394.67 406.88 61,353 -2.76(-0.67%)
Jan 11, 2016 389.25 418.71 388.38 409.64 55,029 +16.73(+4.26%)
Jan 08, 2016 376.28 395.62 375.95 392.91 26,521 +9.79(+2.56%)
Jan 07, 2016 379.99 385.88 362.87 383.12 43,281 +18.34(+5.03%)
Jan 06, 2016 352.76 369.39 352.33 364.78 41,374 +25.57(+7.54%)
Jan 05, 2016 343.44 350.29 339.12 339.21 31,759 -3.09(-0.90%)
Jan 04, 2016 345.15 353.61 337.41 342.30 47,584 +0.76(+0.22%)
Dec 31, 2015 347.15 341.54 341.54 341.54 28,260 -3.09(-0.90%)
Dec 30, 2015 346.15 346.15 334.79 344.63 30,799 +10.12(+3.03%)
Dec 29, 2015 328.76 337.93 325.53 334.51 12,035 -4.37(-1.29%)
Dec 28, 2015 335.41 341.34 334.98 338.88 20,399 +12.45(+3.81%)
Dec 24, 2015 320.82 326.43 326.43 326.43 11,910 +5.80(+1.81%)
Dec 23, 2015 338.31 340.59 320.25 320.63 42,139 -31.22(-8.87%)
Dec 22, 2015 357.32 360.98 347.72 351.85 38,011 -8.74(-2.42%)
Dec 21, 2015 357.94 367.25 354.04 360.60 43,319 +0.62(+0.17%)
Dec 18, 2015 348.76 359.98 347.88 359.98 43,429 +12.02(+3.46%)
Dec 17, 2015 331.18 348.00 330.42 347.96 32,105 +17.16(+5.19%)
Dec 16, 2015 327.24 337.98 322.94 330.80 48,678 +3.90(+1.19%)
Dec 15, 2015 336.74 336.74 323.96 326.90 34,793 -19.86(-5.73%)
Dec 14, 2015 354.13 361.12 342.87 346.77 66,314 -4.18(-1.19%)
Dec 11, 2015 336.74 351.51 335.55 350.95 57,886 +22.48(+6.84%)
Dec 10, 2015 334.60 336.17 319.35 328.47 39,268 -4.89(-1.47%)
Dec 09, 2015 337.41 342.11 317.26 333.37 56,987 -8.51(-2.49%)
Dec 08, 2015 348.00 354.90 331.80 341.88 52,134 +8.51(+2.55%)
Dec 07, 2015 321.01 341.07 321.01 333.37 64,329 +23.48(+7.58%)
Dec 04, 2015 312.36 321.06 306.80 309.89 35,904 +4.37(+1.43%)
Dec 03, 2015 290.22 308.32 290.22 305.52 24,643 +11.17(+3.79%)
Dec 02, 2015 282.00 295.59 278.62 294.35 25,464 +17.15(+6.19%)
Dec 01, 2015 279.57 282.04 276.82 277.20 9,676 -3.80(-1.35%)
Nov 30, 2015 280.95 282.52 275.63 281.00 20,314 -2.61(-0.92%)
Nov 27, 2015 283.99 285.13 281.81 283.61 9,573 +4.85(+1.74%)
Nov 25, 2015 278.29 278.76 278.76 278.76 13,867 +3.94(+1.44%)
Nov 24, 2015 284.32 285.75 272.30 274.82 30,983 -13.64(-4.73%)
Nov 23, 2015 294.50 296.06 284.90 288.46 17,514 -3.75(-1.28%)
Nov 20, 2015 286.42 292.40 283.04 292.21 19,267 +6.23(+2.18%)
Nov 19, 2015 283.71 289.87 278.47 285.99 27,585 +7.37(+2.64%)
Nov 18, 2015 283.99 289.10 277.81 278.62 25,777 -9.41(-3.27%)
Nov 17, 2015 284.13 289.41 281.19 288.03 25,994 +6.46(+2.30%)
Nov 16, 2015 302.57 302.62 281.47 281.57 32,583 -20.58(-6.81%)
Nov 13, 2015 302.57 308.76 297.30 302.15 35,548 +2.71(+0.90%)
Nov 12, 2015 293.12 299.94 290.12 299.44 43,142 +13.78(+4.82%)
Nov 11, 2015 274.16 286.85 274.16 285.66 29,630 +11.31(+4.12%)
Nov 10, 2015 275.91 278.91 270.07 274.35 20,759 -1.66(-0.60%)
Nov 09, 2015 271.30 277.70 265.55 276.01 14,958 +6.18(+2.29%)
Nov 06, 2015 271.45 277.29 267.60 269.83 30,923 +2.23(+0.83%)
Nov 05, 2015 265.55 269.22 259.00 267.60 21,471 +6.04(+2.31%)
Nov 04, 2015 255.81 265.27 255.38 261.56 24,109 +4.75(+1.85%)
Nov 03, 2015 266.17 267.83 253.18 256.81 47,131 -13.83(-5.11%)
Nov 02, 2015 286.70 287.94 268.17 270.64 32,022 -12.97(-4.57%)
Oct 30, 2015 285.09 291.26 277.58 283.61 34,337 -4.32(-1.50%)
Oct 29, 2015 290.84 293.26 281.48 287.94 30,253 -2.57(-0.88%)
Oct 28, 2015 300.62 304.71 287.18 290.50 60,951 -14.30(-4.69%)
Oct 27, 2015 304.24 310.84 303.19 304.81 53,228 +7.22(+2.43%)
Oct 26, 2015 284.85 297.82 284.85 297.58 33,251 +13.88(+4.89%)
Oct 23, 2015 285.42 288.95 279.14 283.71 23,592 +1.09(+0.39%)
Oct 22, 2015 291.36 291.36 281.52 282.62 42,242 -11.21(-3.82%)
Oct 21, 2015 288.46 294.35 286.37 293.83 31,106 +7.18(+2.50%)
Oct 20, 2015 290.36 291.61 283.36 286.65 12,069 -1.57(-0.54%)
Oct 19, 2015 282.09 290.69 282.09 288.22 43,058 +11.07(+4.00%)
Oct 16, 2015 275.34 283.73 273.68 277.15 44,802 -0.33(-0.12%)
Oct 15, 2015 288.37 291.93 277.15 277.48 83,155 -9.65(-3.36%)
Oct 14, 2015 294.64 294.83 284.75 287.13 113,786 -5.23(-1.79%)
Oct 13, 2015 291.26 294.83 284.23 292.36 49,682 +4.94(+1.72%)
Oct 12, 2015 280.81 292.45 278.72 287.41 39,571 +7.65(+2.73%)
Oct 09, 2015 274.87 283.42 274.16 279.76 42,847 +3.47(+1.26%)
Oct 08, 2015 289.88 292.39 274.35 276.29 67,275 -11.07(-3.85%)
Oct 07, 2015 287.37 300.13 280.38 287.37 72,061 -8.03(-2.72%)
Oct 06, 2015 309.70 311.37 291.07 295.40 69,371 -14.92(-4.81%)
Oct 05, 2015 323.06 323.15 308.04 310.32 69,995 -19.53(-5.92%)
Oct 02, 2015 367.44 368.68 329.85 329.85 38,749 -30.03(-8.35%)
Oct 01, 2015 354.52 366.30 344.13 359.89 40,700 -1.28(-0.36%)
Sep 30, 2015 373.05 373.43 359.60 361.17 38,544 -17.92(-4.73%)
Sep 29, 2015 375.90 384.55 369.49 379.08 21,852 -0.62(-0.16%)
Sep 28, 2015 362.26 379.85 361.13 379.70 55,961 +26.09(+7.38%)
Sep 25, 2015 348.15 359.31 346.96 353.61 18,642 -1.38(-0.39%)
Sep 24, 2015 363.59 367.54 350.00 354.99 26,823 -2.99(-0.84%)
Sep 23, 2015 347.29 358.08 343.35 357.99 34,102 +10.46(+3.01%)
Sep 22, 2015 349.29 352.38 341.21 347.53 34,735 +6.46(+1.89%)
Sep 21, 2015 337.60 344.68 335.79 341.07 21,813 -2.95(-0.86%)
Sep 18, 2015 337.64 347.81 333.94 344.01 38,245 +18.15(+5.57%)
Sep 17, 2015 324.81 330.56 314.79 325.86 34,635 +0.14(+0.04%)
Sep 16, 2015 342.87 342.87 324.96 325.72 65,099 -19.96(-5.77%)
Sep 15, 2015 354.80 354.80 343.78 345.68 28,002 -8.60(-2.43%)
Sep 14, 2015 353.33 358.03 350.64 354.28 31,735 +5.85(+1.68%)
Sep 11, 2015 350.48 357.37 348.15 348.43 33,153 +5.51(+1.61%)
Sep 10, 2015 345.20 352.90 338.93 342.92 53,718 -4.28(-1.23%)
Sep 09, 2015 328.24 347.34 320.49 347.20 49,581 +14.49(+4.36%)
Sep 08, 2015 337.83 343.78 331.89 332.70 29,470 -10.22(-2.98%)
Sep 04, 2015 342.06 342.92 342.92 342.92 38,382 +11.36(+3.43%)
Sep 03, 2015 331.85 335.55 317.50 331.56 75,510 -2.33(-0.70%)
Sep 02, 2015 336.98 349.15 329.38 333.89 64,014 -6.46(-1.90%)
Sep 01, 2015 333.13 344.77 328.38 340.35 62,617 +23.95(+7.57%)
Aug 31, 2015 326.86 340.69 313.65 316.40 53,180 -8.22(-2.53%)
Aug 28, 2015 343.39 343.39 317.40 324.62 30,641 -14.69(-4.33%)
Aug 27, 2015 363.02 363.02 337.93 339.31 64,243 -38.25(-10.13%)
Aug 26, 2015 386.83 400.94 376.80 377.56 25,132 -27.80(-6.86%)
Aug 25, 2015 352.81 405.46 352.81 405.36 46,783 +10.93(+2.77%)
Aug 24, 2015 393.86 411.22 368.23 394.43 93,538 +36.97(+10.34%)
Aug 21, 2015 339.74 357.70 334.03 357.46 53,827 +23.10(+6.91%)
Aug 20, 2015 322.06 334.37 317.54 334.37 42,894 +14.97(+4.69%)
Aug 19, 2015 305.43 322.39 305.43 319.40 43,093 +17.01(+5.63%)
Aug 18, 2015 301.62 305.44 299.68 302.38 25,237 +2.28(+0.76%)
Aug 17, 2015 303.52 305.76 296.87 300.10 22,270 -0.86(-0.28%)
Aug 14, 2015 297.54 301.72 294.26 300.96 20,616 +1.95(+0.65%)
Aug 13, 2015 293.26 299.63 292.78 299.01 33,101 +8.79(+3.03%)
Aug 12, 2015 303.76 306.33 288.94 290.22 33,715 -11.12(-3.69%)
Aug 11, 2015 313.17 314.45 301.05 301.34 51,601 -0.05(-0.02%)
Aug 10, 2015 323.87 323.87 301.15 301.39 36,426 -21.19(-6.57%)
Aug 07, 2015 313.08 324.71 308.32 322.58 22,126 +11.64(+3.74%)
Aug 06, 2015 324.58 329.94 309.89 310.94 32,769 -11.74(-3.64%)
Aug 05, 2015 316.02 322.68 305.90 322.68 31,081 +4.61(+1.45%)
Aug 04, 2015 312.89 320.25 307.99 318.07 16,582 +2.42(+0.77%)
Aug 03, 2015 310.32 316.97 305.69 315.64 36,169 +12.69(+4.19%)
Jul 31, 2015 293.64 303.86 293.45 302.95 23,876 +14.83(+5.15%)
Jul 30, 2015 286.37 290.83 284.28 288.13 15,542 +2.95(+1.03%)
Jul 29, 2015 295.21 297.16 284.75 285.18 36,136 -9.17(-3.12%)
Jul 28, 2015 311.08 311.94 291.03 294.35 62,942 -18.44(-5.89%)
Jul 27, 2015 311.65 315.45 305.90 312.79 40,226 +8.74(+2.88%)
Jul 24, 2015 292.97 306.14 291.88 304.05 22,975 +12.02(+4.12%)
Jul 23, 2015 291.07 296.21 286.66 292.02 15,833 +1.28(+0.44%)
Jul 22, 2015 287.98 291.83 285.99 290.74 16,448 +3.90(+1.36%)
Jul 21, 2015 286.70 288.22 281.19 286.84 15,263 -0.48(-0.17%)
Jul 20, 2015 279.76 287.94 279.76 287.32 15,185 +7.65(+2.74%)
Jul 17, 2015 275.58 281.95 275.58 279.67 27,360 +6.37(+2.33%)
Jul 16, 2015 270.88 274.49 269.45 273.30 8,249 +0.43(+0.16%)
Jul 15, 2015 266.17 275.11 264.18 272.87 27,276 +9.17(+3.48%)
Jul 14, 2015 270.88 270.88 262.32 263.70 20,148 -5.27(-1.96%)
Jul 13, 2015 272.82 272.82 267.79 268.98 15,666 -3.56(-1.31%)
Jul 10, 2015 273.11 274.87 268.57 272.54 9,734 -2.19(-0.80%)
Jul 09, 2015 269.50 274.87 267.26 274.73 17,158 -2.33(-0.84%)
Jul 08, 2015 268.98 279.19 266.46 277.05 22,077 +10.74(+4.03%)
Jul 07, 2015 272.73 280.38 264.70 266.31 53,871 -5.66(-2.08%)
Jul 06, 2015 269.69 273.73 266.69 271.97 19,266 +7.70(+2.91%)
Jul 02, 2015 264.22 264.27 264.27 264.27 5,176 -2.28(-0.86%)
Jul 01, 2015 258.76 268.17 258.28 266.55 19,903 +7.75(+2.99%)
Jun 30, 2015 257.14 261.93 256.76 258.81 8,862 -3.33(-1.27%)
Jun 29, 2015 259.19 262.32 256.52 262.13 14,799 +9.17(+3.63%)
Jun 26, 2015 254.96 257.14 252.76 252.96 10,894 -1.00(-0.39%)
Jun 25, 2015 249.25 254.10 248.45 253.96 18,912 +5.37(+2.16%)
Jun 24, 2015 246.54 248.59 244.17 248.59 6,761 +3.18(+1.30%)
Jun 23, 2015 248.45 248.45 244.98 245.41 6,193 -2.23(-0.90%)
Jun 22, 2015 249.40 251.20 247.12 247.64 19,559 -4.66(-1.85%)
Jun 19, 2015 249.54 252.63 248.07 252.29 22,765 +4.56(+1.84%)
Jun 18, 2015 245.59 248.02 243.93 247.73 12,287 +0.14(+0.06%)
Jun 17, 2015 244.79 250.25 242.03 247.59 16,820 +1.09(+0.44%)
Jun 16, 2015 250.30 251.44 246.45 246.50 12,359 -4.04(-1.61%)
Jun 15, 2015 252.72 254.24 249.49 250.54 15,978 +1.52(+0.61%)
Jun 12, 2015 245.74 249.97 245.74 249.02 14,879 +5.47(+2.24%)
Jun 11, 2015 241.51 244.17 240.18 243.55 27,214 +1.52(+0.63%)
Jun 10, 2015 243.50 243.55 240.70 242.03 25,705 -6.32(-2.54%)
Jun 09, 2015 245.83 248.35 242.41 248.35 11,104 +0.24(+0.10%)
Jun 08, 2015 246.54 249.35 245.12 248.11 15,795 +2.28(+0.93%)
Jun 05, 2015 251.58 251.87 241.65 245.83 17,974 -3.56(-1.43%)
Jun 04, 2015 244.93 250.06 244.83 249.40 22,215 +6.03(+2.48%)
Jun 03, 2015 240.18 243.55 237.61 243.36 25,375 +3.18(+1.33%)
Jun 02, 2015 241.56 243.74 237.61 240.18 9,281 -3.18(-1.31%)
Jun 01, 2015 241.41 244.07 241.05 243.36 14,023 +1.42(+0.59%)
May 29, 2015 241.89 243.76 239.42 241.94 14,797 +0.00(+0.00%)
May 28, 2015 241.98 244.98 241.37 241.94 17,494 +1.71(+0.71%)
May 27, 2015 240.03 242.79 236.00 240.22 28,448 +0.71(+0.30%)
May 26, 2015 236.04 241.18 234.95 239.51 27,238 +7.37(+3.17%)
May 22, 2015 232.72 232.15 232.15 232.15 11,741 +2.14(+0.93%)
May 21, 2015 232.67 233.43 229.29 230.01 15,804 -4.70(-2.00%)
May 20, 2015 234.95 237.28 233.48 234.71 16,597 -0.95(-0.40%)
May 19, 2015 232.10 236.47 232.10 235.66 21,412 +6.13(+2.67%)
May 18, 2015 231.43 232.43 228.87 229.53 51,033 -0.14(-0.06%)
May 15, 2015 233.71 234.76 228.15 229.68 37,265 -1.66(-0.72%)
May 14, 2015 229.91 231.86 226.97 231.34 25,332 +0.38(+0.16%)
May 13, 2015 227.06 232.43 225.63 230.96 21,226 +1.24(+0.54%)
May 12, 2015 232.53 233.00 227.39 229.72 24,603 -2.14(-0.92%)
May 11, 2015 224.73 232.38 223.64 231.86 38,766 +7.65(+3.41%)
May 08, 2015 229.44 233.24 223.78 224.21 56,674 -7.32(-3.16%)
May 07, 2015 226.97 234.43 226.97 231.53 41,994 +5.13(+2.27%)
May 06, 2015 222.07 228.68 219.36 226.40 55,483 +1.38(+0.61%)
May 05, 2015 216.23 225.11 214.18 225.02 50,614 +5.13(+2.33%)
May 04, 2015 217.56 221.88 216.56 219.88 17,415 +0.90(+0.41%)
May 01, 2015 219.17 222.26 218.05 218.98 25,913 -0.86(-0.39%)
Apr 30, 2015 217.65 222.15 216.70 219.84 55,691 +1.28(+0.59%)
Apr 29, 2015 222.93 225.44 218.04 218.56 33,456 -3.90(-1.75%)
Apr 28, 2015 225.35 225.97 221.79 222.45 16,279 -2.38(-1.06%)
Apr 27, 2015 222.40 225.30 221.79 224.83 20,146 +0.24(+0.11%)
Apr 24, 2015 222.88 226.49 222.64 224.59 26,178 +2.97(+1.34%)
Apr 23, 2015 224.59 224.59 218.60 221.62 20,718 -3.16(-1.41%)
Apr 22, 2015 227.35 229.68 223.12 224.78 30,209 -2.95(-1.29%)
Apr 21, 2015 221.88 229.25 221.88 227.73 26,583 +5.09(+2.28%)
Apr 20, 2015 223.83 223.83 218.29 222.64 27,083 -2.19(-0.97%)
Apr 17, 2015 222.36 228.19 222.36 224.83 48,610 +3.80(+1.72%)
Apr 16, 2015 220.26 224.31 217.22 221.03 28,749 +1.52(+0.69%)
Apr 15, 2015 227.63 228.44 218.46 219.50 71,657 -10.98(-4.76%)
Apr 14, 2015 235.76 235.76 229.06 230.48 62,530 -8.46(-3.54%)
Apr 13, 2015 233.62 239.65 232.62 238.94 39,706 +3.66(+1.56%)
Apr 10, 2015 237.37 237.80 234.38 235.28 39,458 -2.23(-0.94%)
Apr 09, 2015 244.07 244.22 236.47 237.52 49,708 -7.37(-3.01%)
Apr 08, 2015 239.51 245.12 237.28 244.88 54,531 +4.75(+1.98%)
Apr 07, 2015 241.89 242.93 237.42 240.13 20,819 -1.09(-0.45%)
Apr 06, 2015 248.87 249.82 238.42 241.22 45,605 -9.65(-3.85%)
Apr 02, 2015 253.67 250.87 250.87 250.87 25,924 -1.52(-0.60%)
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.