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

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.07 -0.27 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 79.94 81.75 79.94 80.84 2,282 +4.38(+5.73%)
Oct 29, 2020 81.03 81.03 75.85 76.46 5,100 -4.68(-5.77%)
Oct 28, 2020 78.46 81.21 78.25 81.14 9,012 +5.43(+7.18%)
Oct 27, 2020 74.84 76.30 74.84 75.71 4,868 +0.08(+0.11%)
Oct 26, 2020 73.75 76.30 72.68 75.63 4,951 +3.57(+4.95%)
Oct 23, 2020 71.62 72.76 71.62 72.06 2,991 +1.17(+1.66%)
Oct 22, 2020 70.74 72.34 70.24 70.89 18,338 +0.15(+0.21%)
Oct 21, 2020 69.83 70.93 69.14 70.74 4,451 +1.60(+2.31%)
Oct 20, 2020 68.45 69.33 68.41 69.14 5,123 -0.39(-0.56%)
Oct 19, 2020 67.16 69.63 66.89 69.53 3,024 +1.24(+1.82%)
Oct 16, 2020 67.04 68.29 67.04 68.29 1,101 +0.32(+0.47%)
Oct 15, 2020 69.94 69.94 67.77 67.96 3,808 +0.39(+0.57%)
Oct 14, 2020 66.62 67.69 66.05 67.58 2,277 +0.61(+0.91%)
Oct 13, 2020 66.32 67.46 66.17 66.97 1,421 +0.15(+0.23%)
Oct 12, 2020 68.07 68.07 66.52 66.81 7,999 -2.77(-3.98%)
Oct 09, 2020 69.44 69.58 69.13 69.58 4,302 -1.06(-1.50%)
Oct 08, 2020 70.51 71.27 70.24 70.65 8,818 -0.81(-1.14%)
Oct 07, 2020 72.11 72.26 71.46 71.46 2,338 -3.37(-4.51%)
Oct 06, 2020 73.79 75.20 71.71 74.83 8,394 +0.43(+0.57%)
Oct 05, 2020 77.25 77.25 74.21 74.40 3,909 -5.25(-6.60%)
Oct 02, 2020 78.97 79.66 76.49 79.66 15,060 +4.76(+6.36%)
Oct 01, 2020 75.39 76.19 74.77 74.89 12,710 -3.20(-4.10%)
Sep 30, 2020 79.09 79.09 76.23 78.10 5,501 -0.29(-0.37%)
Sep 29, 2020 79.39 79.39 77.50 78.39 4,124 -1.00(-1.27%)
Sep 28, 2020 81.75 82.17 79.35 79.39 7,682 -4.22(-5.04%)
Sep 25, 2020 88.23 88.69 83.61 83.61 4,434 -3.49(-4.01%)
Sep 24, 2020 89.53 89.76 85.38 87.10 4,683 -2.01(-2.25%)
Sep 23, 2020 84.61 89.11 84.61 89.11 457 +4.66(+5.52%)
Sep 22, 2020 85.15 87.97 84.45 84.45 2,082 -2.34(-2.69%)
Sep 21, 2020 89.91 91.40 86.71 86.79 12,571 -0.38(-0.43%)
Sep 18, 2020 83.39 89.03 83.24 87.16 10,967 +2.19(+2.58%)
Sep 17, 2020 89.00 89.00 84.69 84.97 4,992 +0.58(+0.68%)
Sep 16, 2020 82.02 84.39 81.98 84.39 8,842 +1.72(+2.09%)
Sep 15, 2020 82.29 82.71 82.14 82.67 1,190 -2.07(-2.44%)
Sep 14, 2020 84.12 86.33 83.93 84.74 6,274 -4.25(-4.78%)
Sep 11, 2020 86.52 90.67 86.10 88.99 10,704 +0.74(+0.84%)
Sep 10, 2020 83.74 89.45 83.47 88.25 9,029 +2.49(+2.90%)
Sep 09, 2020 87.13 88.56 84.19 85.76 3,110 -5.77(-6.31%)
Sep 08, 2020 91.70 91.70 86.86 91.53 9,354 +7.90(+9.45%)
Sep 04, 2020 84.69 90.06 80.61 83.62 15,715 +1.23(+1.49%)
Sep 03, 2020 76.80 83.09 76.23 82.39 14,946 +9.14(+12.48%)
Sep 02, 2020 76.23 76.34 73.22 73.26 15,517 -5.12(-6.53%)
Sep 01, 2020 79.13 79.13 78.29 78.37 2,457 -2.40(-2.97%)
Aug 31, 2020 82.17 82.59 79.73 80.77 4,971 -1.17(-1.42%)
Aug 28, 2020 84.88 84.88 81.94 81.94 1,679 -3.82(-4.46%)
Aug 27, 2020 83.58 86.23 83.58 85.76 5,391 +1.85(+2.21%)
Aug 26, 2020 84.61 84.88 83.77 83.91 7,515 -0.39(-0.46%)
Aug 25, 2020 86.21 86.21 84.30 84.30 923 -1.95(-2.26%)
Aug 24, 2020 85.99 87.18 85.30 86.25 5,962 -1.18(-1.35%)
Aug 21, 2020 89.45 89.76 87.43 87.43 1,495 -2.14(-2.39%)
Aug 20, 2020 89.97 90.69 88.81 89.57 2,623 +0.61(+0.69%)
Aug 19, 2020 87.36 89.11 87.36 88.96 4,114 +1.25(+1.43%)
Aug 18, 2020 86.02 88.12 85.68 87.71 4,110 +0.35(+0.40%)
Aug 17, 2020 87.97 88.42 86.44 87.36 4,120 -2.90(-3.21%)
Aug 14, 2020 89.49 90.26 87.82 90.25 1,246 -0.30(-0.34%)
Aug 13, 2020 88.88 90.71 88.27 90.56 1,314 +2.13(+2.41%)
Aug 12, 2020 93.30 93.76 88.42 88.43 949 -6.70(-7.04%)
Aug 11, 2020 93.30 95.59 91.78 95.13 806 +2.44(+2.63%)
Aug 10, 2020 93.00 95.29 92.54 92.69 485 -0.30(-0.33%)
Aug 07, 2020 91.02 94.83 90.53 93.00 1,056 +1.98(+2.18%)
Aug 06, 2020 91.09 92.39 90.88 91.02 294 +0.46(+0.51%)
Aug 05, 2020 90.41 92.08 90.18 90.56 1,505 -0.46(-0.50%)
Aug 04, 2020 94.07 94.07 91.02 91.02 707 -3.81(-4.02%)
Aug 03, 2020 98.03 98.03 93.75 94.83 986 -3.81(-3.86%)
Jul 31, 2020 97.42 101.08 97.42 98.64 1,357 +0.76(+0.78%)
Jul 30, 2020 102.76 102.76 97.57 97.88 818 -3.66(-3.60%)
Jul 29, 2020 102.91 103.06 101.38 101.54 1,105 -4.12(-3.90%)
Jul 28, 2020 104.89 106.26 103.52 105.65 2,760 +3.05(+2.97%)
Jul 27, 2020 105.04 105.04 101.86 102.60 1,190 -3.35(-3.17%)
Jul 24, 2020 105.04 109.08 104.28 105.96 9,773 +6.40(+6.43%)
Jul 23, 2020 96.66 100.93 94.98 99.55 1,174 +3.35(+3.49%)
Jul 22, 2020 95.13 98.03 95.13 96.20 791 -1.07(-1.10%)
Jul 21, 2020 93.15 98.18 93.15 97.27 1,139 +0.76(+0.79%)
Jul 20, 2020 100.62 101.54 95.59 96.50 730 -3.81(-3.80%)
Jul 17, 2020 101.69 101.84 99.86 100.32 1,167 -1.98(-1.94%)
Jul 16, 2020 103.67 104.28 101.38 102.30 1,150 +1.52(+1.51%)
Jul 15, 2020 99.86 103.02 99.86 100.77 569 +0.46(+0.46%)
Jul 14, 2020 105.35 107.24 100.32 100.32 4,273 -4.27(-4.08%)
Jul 13, 2020 99.40 104.58 95.30 104.58 4,589 +4.12(+4.10%)
Jul 10, 2020 101.69 102.15 100.01 100.47 649 +0.91(+0.92%)
Jul 09, 2020 101.38 104.13 98.79 99.55 2,443 -3.35(-3.26%)
Jul 08, 2020 105.35 105.35 102.76 102.91 315 -3.05(-2.88%)
Jul 07, 2020 103.67 106.11 102.60 105.96 526 +3.20(+3.12%)
Jul 06, 2020 106.41 106.41 102.60 102.76 1,471 -4.57(-4.26%)
Jul 02, 2020 107.02 108.09 105.71 107.33 1,652 -2.90(-2.63%)
Jul 01, 2020 108.40 110.23 108.09 110.23 564 +2.90(+2.70%)
Jun 30, 2020 112.06 112.06 106.72 107.33 948 -6.40(-5.63%)
Jun 29, 2020 116.78 118.76 113.73 113.73 565 -2.14(-1.84%)
Jun 26, 2020 111.90 116.48 111.89 115.87 1,659 +4.42(+3.97%)
Jun 25, 2020 113.12 116.63 111.45 111.45 1,405 -1.83(-1.61%)
Jun 24, 2020 108.97 114.65 108.97 113.28 2,030 +5.18(+4.79%)
Jun 23, 2020 106.87 108.85 106.26 108.09 2,012 -0.91(-0.84%)
Jun 22, 2020 112.82 112.82 108.70 109.01 2,454 -1.54(-1.39%)
Jun 19, 2020 107.18 111.29 106.72 110.55 2,053 +1.08(+0.99%)
Jun 18, 2020 109.46 110.53 108.24 109.46 534 +0.91(+0.84%)
Jun 17, 2020 109.92 110.38 106.72 108.55 5,188 -2.59(-2.33%)
Jun 16, 2020 109.77 114.65 107.58 111.14 1,836 -3.66(-3.19%)
Jun 15, 2020 121.76 123.15 114.04 114.80 2,199 -3.35(-2.84%)
Jun 12, 2020 112.06 122.27 112.06 118.15 6,388 -2.74(-2.27%)
Jun 11, 2020 112.06 120.90 110.84 120.90 4,252 +14.64(+13.77%)
Jun 10, 2020 106.72 107.33 104.43 106.26 2,890 -1.37(-1.27%)
Jun 09, 2020 111.45 111.47 107.03 107.63 861 -1.22(-1.12%)
Jun 08, 2020 108.70 111.05 108.66 108.85 1,859 +0.76(+0.70%)
Jun 05, 2020 108.55 109.01 104.13 108.09 3,771 -4.57(-4.06%)
Jun 04, 2020 116.02 116.40 111.29 112.67 1,467 -2.90(-2.51%)
Jun 03, 2020 118.31 118.31 114.19 115.56 4,835 -4.12(-3.44%)
Jun 02, 2020 123.49 125.16 119.22 119.68 1,497 -4.12(-3.33%)
Jun 01, 2020 123.80 124.86 122.42 123.80 2,446 +1.68(+1.37%)
May 29, 2020 128.37 128.98 121.97 122.12 3,981 -7.78(-5.99%)
May 28, 2020 123.80 130.20 123.17 129.89 2,306 +6.25(+5.06%)
May 27, 2020 125.93 134.77 123.34 123.64 5,585 -3.81(-2.99%)
May 26, 2020 123.03 127.45 120.90 127.45 2,502 -0.91(-0.71%)
May 22, 2020 130.20 131.88 127.98 128.37 2,361 -1.77(-1.36%)
May 21, 2020 125.01 130.20 125.01 130.13 1,600 +5.73(+4.61%)
May 20, 2020 127.91 128.22 122.58 124.40 5,943 -10.06(-7.48%)
May 19, 2020 134.16 134.47 127.91 134.47 2,896 +0.91(+0.68%)
May 18, 2020 140.72 140.72 132.03 133.55 2,886 -12.35(-8.46%)
May 15, 2020 151.54 152.14 145.60 145.90 3,174 +3.51(+2.46%)
May 14, 2020 153.98 156.88 141.71 142.39 2,923 -7.60(-5.07%)
May 13, 2020 143.46 153.83 142.24 150.00 4,715 +4.71(+3.24%)
May 12, 2020 137.36 146.05 134.62 145.29 3,274 +7.17(+5.19%)
May 11, 2020 142.09 142.09 135.69 138.12 1,476 -1.52(-1.09%)
May 08, 2020 144.38 144.83 139.34 139.64 2,079 -7.33(-4.99%)
May 07, 2020 145.14 147.88 143.63 146.97 1,014 -2.90(-1.93%)
May 06, 2020 149.71 151.08 144.83 149.87 1,843 -3.51(-2.29%)
May 05, 2020 149.87 154.74 146.97 153.37 3,466 -3.66(-2.33%)
May 04, 2020 167.70 167.70 157.03 157.03 4,748 -3.99(-2.48%)
May 01, 2020 152.61 162.21 152.61 161.02 8,625 +14.06(+9.56%)
Apr 30, 2020 137.21 147.51 137.21 146.97 2,237 +8.99(+6.52%)
Apr 29, 2020 144.99 147.12 137.21 137.97 3,178 -13.57(-8.95%)
Apr 28, 2020 144.99 153.07 143.92 151.54 2,132 +1.69(+1.12%)
Apr 27, 2020 150.17 150.42 146.36 149.86 4,027 -4.05(-2.63%)
Apr 24, 2020 164.50 164.50 153.22 153.91 2,564 -5.87(-3.67%)
Apr 23, 2020 152.61 159.77 152.46 159.77 2,447 +3.37(+2.15%)
Apr 22, 2020 169.07 169.07 154.10 156.41 3,456 -20.96(-11.82%)
Apr 21, 2020 165.41 178.68 164.04 177.37 5,112 +15.47(+9.55%)
Apr 20, 2020 164.04 165.11 155.35 161.90 2,786 +6.58(+4.24%)
Apr 17, 2020 150.93 158.48 150.17 155.32 3,318 -0.03(-0.02%)
Apr 16, 2020 164.50 164.80 155.35 155.35 4,040 -9.00(-5.47%)
Apr 15, 2020 160.54 168.62 160.54 164.35 5,754 +6.71(+4.26%)
Apr 14, 2020 160.08 164.27 157.34 157.64 7,187 -14.33(-8.33%)
Apr 13, 2020 182.95 182.95 171.36 171.97 5,848 -5.86(-3.30%)
Apr 09, 2020 157.94 182.78 157.94 177.83 4,007 +7.69(+4.52%)
Apr 08, 2020 179.14 179.14 168.92 170.14 3,400 -9.76(-5.42%)
Apr 07, 2020 168.77 181.57 164.50 179.90 15,595 -3.81(-2.08%)
Apr 06, 2020 198.19 200.78 183.56 183.71 8,528 -36.59(-16.61%)
Apr 03, 2020 212.98 227.60 209.32 220.30 5,109 +8.08(+3.81%)
Apr 02, 2020 236.16 236.16 211.92 212.22 6,228 -14.48(-6.39%)
Apr 01, 2020 224.11 232.83 210.77 226.70 16,155 +15.40(+7.29%)
Mar 31, 2020 202.00 213.44 192.86 211.30 9,194 +9.76(+4.84%)
Mar 30, 2020 215.57 215.57 198.19 201.55 9,699 -14.10(-6.54%)
Mar 27, 2020 205.21 215.65 204.75 215.65 4,014 +14.91(+7.43%)
Mar 26, 2020 224.26 224.26 199.41 200.74 5,701 -30.08(-13.03%)
Mar 25, 2020 220.30 236.46 214.96 230.82 6,660 +5.28(+2.34%)
Mar 24, 2020 258.97 258.97 224.39 225.54 13,278 -56.28(-19.97%)
Mar 23, 2020 309.70 312.82 272.38 281.82 3,787 -22.85(-7.50%)
Mar 20, 2020 278.01 304.67 264.83 304.67 15,058 +13.94(+4.79%)
Mar 19, 2020 318.68 328.28 271.31 290.73 4,170 -11.65(-3.85%)
Mar 18, 2020 311.22 326.98 283.74 302.38 6,531 +28.88(+10.56%)
Mar 17, 2020 324.32 338.79 268.72 273.50 4,100 -65.14(-19.24%)
Mar 16, 2020 328.13 338.64 289.19 338.64 3,863 +75.74(+28.81%)
Mar 13, 2020 298.12 323.71 260.34 262.90 7,457 -67.06(-20.32%)
Mar 12, 2020 302.23 329.96 289.37 329.96 3,953 +58.82(+21.70%)
Mar 11, 2020 261.20 276.51 254.25 271.13 1,738 +23.28(+9.39%)
Mar 10, 2020 255.31 279.08 247.85 247.85 2,637 -28.81(-10.41%)
Mar 09, 2020 260.19 283.34 260.19 276.66 1,706 +35.67(+14.80%)
Mar 06, 2020 241.15 251.35 240.38 240.99 9,439 +9.44(+4.08%)
Mar 05, 2020 229.11 234.75 221.80 231.55 8,644 +11.47(+5.21%)
Mar 04, 2020 232.77 238.56 219.59 220.08 6,189 -21.98(-9.08%)
Mar 03, 2020 226.98 245.72 220.12 242.06 4,823 +14.47(+6.36%)
Mar 02, 2020 234.75 251.81 227.48 227.59 5,715 -17.06(-6.97%)
Feb 28, 2020 269.63 271.16 241.41 244.65 11,671 -10.51(-4.12%)
Feb 27, 2020 247.85 255.16 236.27 255.16 7,607 +23.37(+10.08%)
Feb 26, 2020 228.81 235.63 222.72 231.79 3,187 -1.89(-0.81%)
Feb 25, 2020 213.42 234.64 213.42 233.68 5,941 +14.32(+6.53%)
Feb 24, 2020 220.28 220.28 213.42 219.36 4,801 +19.88(+9.96%)
Feb 21, 2020 193.77 201.39 193.77 199.49 2,113 +11.10(+5.89%)
Feb 20, 2020 184.17 194.35 183.80 188.39 2,449 +6.03(+3.31%)
Feb 19, 2020 190.11 190.11 181.89 182.35 4,062 -11.72(-6.04%)
Feb 18, 2020 194.84 196.41 193.31 194.07 1,646 +4.11(+2.17%)
Feb 14, 2020 187.98 190.72 186.31 189.96 2,067 -0.22(-0.11%)
Feb 13, 2020 192.86 193.01 187.83 190.18 2,057 -0.19(-0.10%)
Feb 12, 2020 191.19 191.49 189.96 190.37 1,413 -5.23(-2.67%)
Feb 11, 2020 200.62 200.62 193.31 195.60 1,118 -7.40(-3.64%)
Feb 10, 2020 210.98 210.98 202.99 202.99 644 -5.81(-2.78%)
Feb 07, 2020 204.43 208.85 204.43 208.80 1,017 +8.42(+4.20%)
Feb 06, 2020 201.08 202.91 199.71 200.38 1,184 -1.22(-0.60%)
Feb 05, 2020 202.45 207.48 199.71 201.59 3,298 -8.40(-4.00%)
Feb 04, 2020 212.35 213.78 206.41 209.99 1,901 -13.48(-6.03%)
Feb 03, 2020 227.74 227.74 220.89 223.47 1,900 -4.15(-1.82%)
Jan 31, 2020 220.88 229.72 219.78 227.63 3,636 +13.60(+6.35%)
Jan 30, 2020 215.25 221.37 213.42 214.03 9,794 +0.76(+0.36%)
Jan 29, 2020 207.33 214.18 207.33 213.27 1,134 +6.94(+3.36%)
Jan 28, 2020 211.44 212.84 205.73 206.33 1,190 -10.90(-5.02%)
Jan 27, 2020 213.88 217.23 212.05 217.23 1,804 +15.94(+7.92%)
Jan 24, 2020 193.47 203.97 191.18 201.28 4,352 -1.07(-0.53%)
Jan 23, 2020 205.19 207.94 201.40 202.35 2,627 -2.08(-1.02%)
Jan 22, 2020 205.96 205.96 203.35 204.43 844 -6.03(-2.87%)
Jan 21, 2020 209.46 210.91 208.70 210.47 476 -0.91(-0.43%)
Jan 17, 2020 211.75 213.27 210.68 211.37 643 -2.35(-1.10%)
Jan 16, 2020 218.35 218.35 213.58 213.73 798 -8.12(-3.66%)
Jan 15, 2020 216.93 222.86 216.93 221.85 1,190 +4.89(+2.26%)
Jan 14, 2020 216.01 218.30 215.49 216.96 1,500 -0.07(-0.03%)
Jan 13, 2020 219.90 219.97 216.07 217.03 923 -4.93(-2.22%)
Jan 10, 2020 218.30 222.92 218.30 221.95 1,319 +2.57(+1.17%)
Jan 09, 2020 217.84 223.00 217.69 219.38 884 -3.30(-1.48%)
Jan 08, 2020 221.80 222.87 219.21 222.69 596 +0.89(+0.40%)
Jan 07, 2020 224.85 225.61 219.77 221.80 925 -5.35(-2.36%)
Jan 06, 2020 227.59 229.05 226.06 227.15 1,097 +4.08(+1.83%)
Jan 03, 2020 222.20 224.24 219.67 223.07 1,838 +5.59(+2.57%)
Jan 02, 2020 215.10 221.65 215.10 217.48 1,402 -8.50(-3.76%)
Dec 31, 2019 226.12 228.27 225.37 225.98 827 -1.60(-0.71%)
Dec 30, 2019 228.20 228.81 226.22 227.59 1,337 +5.18(+2.33%)
Dec 27, 2019 219.21 224.16 219.21 222.41 4,798 +1.37(+0.62%)
Dec 26, 2019 219.06 223.02 219.06 221.04 617 -0.76(-0.34%)
Dec 24, 2019 221.80 224.56 221.80 221.80 663 -2.16(-0.97%)
Dec 23, 2019 223.27 224.49 222.36 223.96 777 -0.23(-0.10%)
Dec 20, 2019 231.48 231.48 224.19 224.19 8,855 -6.47(-2.80%)
Dec 19, 2019 232.85 233.60 229.81 230.66 3,893 -3.65(-1.56%)
Dec 18, 2019 235.01 235.01 232.99 234.31 512 +0.45(+0.19%)
Dec 17, 2019 233.30 234.79 233.30 233.85 226 -1.42(-0.61%)
Dec 16, 2019 236.04 236.04 229.96 235.28 1,499 -4.41(-1.84%)
Dec 13, 2019 236.65 240.14 233.85 239.69 1,276 +3.42(+1.45%)
Dec 12, 2019 245.78 246.53 236.27 236.27 18,228 -12.69(-5.10%)
Dec 11, 2019 255.35 255.35 248.20 248.96 1,713 -10.23(-3.95%)
Dec 10, 2019 258.55 259.19 255.80 259.19 441 -0.64(-0.25%)
Dec 09, 2019 256.40 259.82 254.88 259.82 2,581 +1.64(+0.64%)
Dec 06, 2019 260.66 260.66 256.86 258.18 907 -8.01(-3.01%)
Dec 05, 2019 263.40 267.35 263.40 266.20 1,643 -1.15(-0.43%)
Dec 04, 2019 267.20 268.05 264.16 267.35 547 -5.32(-1.95%)
Dec 03, 2019 273.58 279.96 272.67 272.67 4,094 +9.20(+3.49%)
Dec 02, 2019 257.47 263.55 255.41 263.47 257 +6.90(+2.69%)
Nov 29, 2019 254.52 256.65 254.52 256.56 39 +5.02(+2.00%)
Nov 27, 2019 252.76 252.76 251.09 251.55 203 -2.84(-1.12%)
Nov 26, 2019 253.67 255.35 253.67 254.38 551 +1.88(+0.74%)
Nov 25, 2019 260.66 260.66 251.15 252.51 1,632 -12.56(-4.74%)
Nov 22, 2019 263.40 265.65 260.28 265.07 296 +0.96(+0.36%)
Nov 21, 2019 264.46 265.35 262.64 264.11 564 +3.39(+1.30%)
Nov 20, 2019 257.17 264.00 256.71 260.72 1,385 +6.19(+2.43%)
Nov 19, 2019 255.95 255.95 252.92 254.53 197 +2.00(+0.79%)
Nov 18, 2019 252.00 254.12 249.26 252.53 1,221 -0.97(-0.38%)
Nov 15, 2019 253.06 255.95 248.50 253.50 2,967 -3.86(-1.50%)
Nov 14, 2019 260.29 260.29 256.10 257.36 3,217 +1.47(+0.57%)
Nov 13, 2019 258.38 259.90 255.22 255.89 367 +0.10(+0.04%)
Nov 12, 2019 257.32 257.32 252.45 255.80 487 -0.88(-0.34%)
Nov 11, 2019 258.23 258.23 255.19 256.68 514 +1.98(+0.78%)
Nov 08, 2019 258.48 258.84 254.70 254.70 703 -3.08(-1.19%)
Nov 07, 2019 253.06 268.72 251.39 257.77 3,284 -3.16(-1.21%)
Nov 06, 2019 262.94 265.37 260.81 260.94 273 +2.47(+0.96%)
Nov 05, 2019 260.98 260.98 255.95 258.46 262 -1.15(-0.44%)
Nov 04, 2019 265.98 266.28 259.60 259.62 1,178 -12.47(-4.58%)
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.