Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 210.90 216.22 207.88 208.07 26,996 +2.16(+1.05%)
Jul 30, 2020 200.50 209.37 199.59 205.91 25,814 +14.57(+7.62%)
Jul 29, 2020 199.16 201.15 191.25 191.34 20,240 -8.25(-4.13%)
Jul 28, 2020 194.08 200.30 192.24 199.59 18,536 +6.57(+3.40%)
Jul 27, 2020 193.93 198.72 191.73 193.02 24,112 -0.34(-0.17%)
Jul 24, 2020 190.34 194.46 185.88 193.36 15,793 +2.64(+1.38%)
Jul 23, 2020 192.78 196.03 189.33 190.72 16,928 -0.10(-0.05%)
Jul 22, 2020 189.86 195.94 189.86 190.82 21,614 +5.13(+2.76%)
Jul 21, 2020 204.91 205.27 183.00 185.69 46,330 -25.98(-12.27%)
Jul 20, 2020 205.29 211.81 202.37 211.67 9,905 +7.00(+3.42%)
Jul 17, 2020 199.44 205.82 193.93 204.67 14,249 +5.99(+3.02%)
Jul 16, 2020 198.72 204.62 194.12 198.68 27,865 +1.77(+0.90%)
Jul 15, 2020 196.52 202.90 194.60 196.90 20,974 -8.77(-4.26%)
Jul 14, 2020 223.31 225.85 204.98 205.68 20,070 -15.48(-7.00%)
Jul 13, 2020 216.03 223.99 213.30 221.16 24,374 +2.35(+1.07%)
Jul 10, 2020 236.78 236.78 218.33 218.81 19,027 -14.52(-6.22%)
Jul 09, 2020 215.21 233.33 214.78 233.33 27,509 +20.47(+9.62%)
Jul 08, 2020 212.24 216.22 205.79 212.87 14,505 -0.14(-0.07%)
Jul 07, 2020 205.72 213.30 204.64 213.01 17,220 +12.17(+6.06%)
Jul 06, 2020 196.09 205.56 192.64 200.83 13,841 -2.01(-0.99%)
Jul 02, 2020 200.21 203.28 193.50 202.85 11,620 -4.60(-2.22%)
Jul 01, 2020 197.43 207.59 191.34 207.45 19,594 +9.73(+4.92%)
Jun 30, 2020 210.85 214.59 195.51 197.72 20,250 -9.35(-4.51%)
Jun 29, 2020 212.58 213.75 203.78 207.06 14,083 -6.18(-2.90%)
Jun 26, 2020 203.01 214.93 203.01 213.25 25,348 +14.14(+7.10%)
Jun 25, 2020 210.42 212.87 197.62 199.11 9,912 -8.15(-3.93%)
Jun 24, 2020 192.06 209.46 192.06 207.26 25,553 +20.90(+11.21%)
Jun 23, 2020 182.91 187.65 180.37 186.36 11,111 -0.43(-0.23%)
Jun 22, 2020 191.63 194.31 185.74 186.79 15,576 -1.58(-0.84%)
Jun 19, 2020 172.70 188.37 171.36 188.37 20,070 +5.85(+3.20%)
Jun 18, 2020 191.49 193.17 179.60 182.52 11,040 -4.60(-2.46%)
Jun 17, 2020 175.67 187.16 175.67 187.12 26,717 +11.79(+6.72%)
Jun 16, 2020 168.53 186.02 168.00 175.33 39,094 -10.74(-5.77%)
Jun 15, 2020 204.86 206.11 182.72 186.07 91,550 -0.86(-0.46%)
Jun 12, 2020 181.28 198.20 176.92 186.93 44,250 -11.26(-5.68%)
Jun 11, 2020 190.77 198.34 181.04 198.20 47,186 +31.59(+18.96%)
Jun 10, 2020 154.96 166.61 154.96 166.61 33,122 +14.86(+9.79%)
Jun 09, 2020 149.88 155.01 149.43 151.75 27,734 +10.64(+7.54%)
Jun 08, 2020 144.85 150.99 141.06 141.11 31,201 -14.04(-9.05%)
Jun 05, 2020 164.98 165.41 152.18 155.16 39,305 -28.14(-15.35%)
Jun 04, 2020 185.78 189.95 182.09 183.29 11,765 -0.14(-0.08%)
Jun 03, 2020 190.62 190.62 181.81 183.44 24,741 -12.13(-6.20%)
Jun 02, 2020 203.66 203.66 195.32 195.56 16,078 -11.07(-5.36%)
Jun 01, 2020 220.01 220.63 204.43 206.63 14,581 -6.95(-3.25%)
May 29, 2020 216.56 222.74 211.81 213.58 21,217 +1.01(+0.47%)
May 28, 2020 201.12 214.45 201.12 212.58 17,232 +11.02(+5.47%)
May 27, 2020 201.31 212.96 199.33 201.55 15,198 -4.27(-2.07%)
May 26, 2020 205.20 207.54 202.03 205.82 16,854 -13.06(-5.97%)
May 22, 2020 220.82 227.44 218.28 218.88 9,075 +2.71(+1.25%)
May 21, 2020 209.41 219.29 207.83 216.17 10,914 +6.09(+2.90%)
May 20, 2020 219.00 220.63 209.08 210.09 17,205 -17.64(-7.75%)
May 19, 2020 214.54 227.72 214.54 227.72 20,707 +11.84(+5.48%)
May 18, 2020 227.29 227.84 212.24 215.88 32,521 -40.65(-15.84%)
May 15, 2020 256.67 259.96 244.79 256.53 9,993 +1.06(+0.41%)
May 14, 2020 272.16 282.03 250.80 255.48 11,492 -5.13(-1.97%)
May 13, 2020 242.49 264.82 242.49 260.61 19,824 +20.71(+8.63%)
May 12, 2020 228.59 239.93 226.05 239.90 16,495 +8.39(+3.62%)
May 11, 2020 228.97 233.59 226.24 231.51 15,151 +7.14(+3.18%)
May 08, 2020 234.20 236.97 224.15 224.37 11,099 -22.10(-8.97%)
May 07, 2020 242.87 248.33 235.68 246.47 8,709 -12.13(-4.69%)
May 06, 2020 241.72 259.31 240.57 258.59 8,785 +13.04(+5.31%)
May 05, 2020 227.68 247.50 222.88 245.55 9,057 -0.77(-0.31%)
May 04, 2020 276.28 276.56 246.18 246.32 10,910 -18.55(-7.00%)
May 01, 2020 247.57 269.37 244.45 264.87 19,381 +27.44(+11.56%)
Apr 30, 2020 226.86 243.93 226.86 237.43 15,252 +10.00(+4.40%)
Apr 29, 2020 248.19 249.83 227.09 227.43 21,075 -40.64(-15.16%)
Apr 28, 2020 273.55 280.78 263.96 268.07 14,605 -12.19(-4.35%)
Apr 27, 2020 298.57 309.97 276.28 280.26 26,741 -13.18(-4.49%)
Apr 24, 2020 286.01 301.97 278.12 293.44 14,395 -1.59(-0.54%)
Apr 23, 2020 297.66 301.25 279.49 295.02 29,214 -18.40(-5.87%)
Apr 22, 2020 306.81 321.77 303.69 313.43 16,644 -22.86(-6.80%)
Apr 21, 2020 344.25 354.69 325.94 336.29 30,562 +10.16(+3.12%)
Apr 20, 2020 344.82 346.59 305.10 326.13 49,623 +18.79(+6.11%)
Apr 17, 2020 372.52 372.52 306.00 307.34 45,940 -79.28(-20.51%)
Apr 16, 2020 361.21 388.77 361.21 386.62 13,847 +28.28(+7.89%)
Apr 15, 2020 355.13 377.45 352.06 358.34 38,166 +29.53(+8.98%)
Apr 14, 2020 324.74 332.26 314.58 328.81 15,671 +3.88(+1.20%)
Apr 13, 2020 297.61 336.62 297.61 324.93 19,198 +1.38(+0.43%)
Apr 09, 2020 293.39 347.98 277.55 323.55 40,453 +4.71(+1.48%)
Apr 08, 2020 354.07 358.29 317.31 318.84 20,747 -48.75(-13.26%)
Apr 07, 2020 347.89 368.60 324.42 367.59 23,777 -16.82(-4.38%)
Apr 06, 2020 410.10 420.03 378.13 384.41 16,958 -43.81(-10.23%)
Apr 03, 2020 388.15 449.79 385.89 428.22 21,634 +10.88(+2.61%)
Apr 02, 2020 464.22 476.06 363.08 417.34 29,335 -89.30(-17.63%)
Apr 01, 2020 503.00 520.20 480.90 506.64 9,704 +40.69(+8.73%)
Mar 31, 2020 457.37 481.95 434.00 465.94 10,154 -14.67(-3.05%)
Mar 30, 2020 511.72 534.22 473.76 480.61 20,944 -9.11(-1.86%)
Mar 27, 2020 474.24 494.22 468.78 489.72 15,814 +59.72(+13.89%)
Mar 26, 2020 479.32 489.38 413.94 430.00 16,415 -61.11(-12.44%)
Mar 25, 2020 519.24 562.24 439.05 491.11 21,687 -43.58(-8.15%)
Mar 24, 2020 642.12 663.77 527.83 534.68 10,416 -253.11(-32.13%)
Mar 23, 2020 710.55 809.84 695.02 787.79 8,973 +98.86(+14.35%)
Mar 20, 2020 679.54 747.14 640.30 688.94 12,166 -24.49(-3.43%)
Mar 19, 2020 813.14 886.27 705.61 713.42 13,112 -97.12(-11.98%)
Mar 18, 2020 713.09 863.79 710.16 810.54 21,451 +162.27(+25.03%)
Mar 17, 2020 625.68 694.25 592.14 648.27 11,363 +10.08(+1.58%)
Mar 16, 2020 560.46 658.89 558.74 638.19 10,935 +128.66(+25.25%)
Mar 13, 2020 524.43 656.16 509.53 509.53 11,310 -109.50(-17.69%)
Mar 12, 2020 578.19 624.24 563.63 619.02 31,439 +118.12(+23.58%)
Mar 11, 2020 484.90 512.74 467.84 500.90 18,520 +50.56(+11.23%)
Mar 10, 2020 418.43 517.29 411.96 450.35 25,283 -56.35(-11.12%)
Mar 09, 2020 392.17 517.53 392.17 506.70 28,351 +150.18(+42.12%)
Mar 06, 2020 341.28 364.52 336.63 356.52 24,416 +37.52(+11.76%)
Mar 05, 2020 312.77 328.25 311.43 319.00 9,897 +21.76(+7.32%)
Mar 04, 2020 297.15 311.09 296.62 297.24 13,336 -12.75(-4.11%)
Mar 03, 2020 287.52 316.27 281.29 309.99 26,218 +18.83(+6.47%)
Mar 02, 2020 299.30 321.01 291.16 291.16 20,742 -18.40(-5.94%)
Feb 28, 2020 340.47 342.62 309.51 309.56 33,410 -8.48(-2.67%)
Feb 27, 2020 303.04 318.04 292.31 318.04 80,148 +32.11(+11.23%)
Feb 26, 2020 267.15 285.94 265.13 285.94 21,723 +16.34(+6.06%)
Feb 25, 2020 246.69 271.46 246.69 269.59 33,803 +22.14(+8.95%)
Feb 24, 2020 240.08 247.84 240.08 247.46 12,270 +21.08(+9.31%)
Feb 21, 2020 223.59 229.62 223.59 226.37 6,719 +6.24(+2.84%)
Feb 20, 2020 218.18 221.18 216.16 220.13 2,599 +0.28(+0.13%)
Feb 19, 2020 222.82 225.08 218.85 219.85 3,762 -6.03(-2.67%)
Feb 18, 2020 226.37 229.47 224.98 225.89 3,838 +3.73(+1.68%)
Feb 14, 2020 220.48 224.36 219.37 222.15 5,175 +1.97(+0.89%)
Feb 13, 2020 219.85 222.35 218.46 220.19 3,091 +2.06(+0.94%)
Feb 12, 2020 218.03 221.63 215.64 218.13 7,700 -6.09(-2.71%)
Feb 11, 2020 223.54 226.23 222.54 224.21 3,543 -5.22(-2.28%)
Feb 10, 2020 229.58 231.84 228.41 229.44 11,786 +3.02(+1.33%)
Feb 07, 2020 226.23 228.53 224.73 226.42 3,547 +3.31(+1.48%)
Feb 06, 2020 217.84 223.45 216.72 223.11 6,861 +4.55(+2.08%)
Feb 05, 2020 229.10 229.10 216.97 218.56 15,344 -17.35(-7.35%)
Feb 04, 2020 230.40 236.58 227.47 235.91 10,294 -1.20(-0.51%)
Feb 03, 2020 231.35 238.40 231.16 237.10 10,971 +6.13(+2.66%)
Jan 31, 2020 225.94 233.13 225.94 230.97 17,091 +13.56(+6.24%)
Jan 30, 2020 225.94 226.51 217.36 217.41 5,182 -4.03(-1.82%)
Jan 29, 2020 214.20 221.44 212.95 221.44 5,187 +4.98(+2.30%)
Jan 28, 2020 215.78 217.99 213.72 216.45 7,271 -2.06(-0.94%)
Jan 27, 2020 215.16 218.78 213.91 218.51 14,784 +11.60(+5.60%)
Jan 24, 2020 203.80 209.98 203.80 206.92 10,183 +4.89(+2.42%)
Jan 23, 2020 205.09 207.86 201.45 202.03 8,595 +1.53(+0.77%)
Jan 22, 2020 196.95 201.21 196.95 200.49 8,705 +3.69(+1.87%)
Jan 21, 2020 191.25 196.95 191.25 196.81 7,839 +7.24(+3.82%)
Jan 17, 2020 187.17 190.05 186.17 189.57 7,721 +2.35(+1.25%)
Jan 16, 2020 185.50 187.32 184.49 187.22 2,384 -0.19(-0.10%)
Jan 15, 2020 186.26 188.61 186.15 187.41 5,593 +2.30(+1.24%)
Jan 14, 2020 185.26 187.94 184.78 185.11 2,406 -0.05(-0.03%)
Jan 13, 2020 185.35 187.17 184.59 185.16 1,877 -0.14(-0.08%)
Jan 10, 2020 184.25 185.59 183.44 185.30 3,088 +2.20(+1.20%)
Jan 09, 2020 185.45 190.10 182.76 183.10 4,941 -2.59(-1.39%)
Jan 08, 2020 179.60 185.97 179.60 185.69 15,288 +6.33(+3.53%)
Jan 07, 2020 180.42 183.29 179.12 179.36 4,763 +0.91(+0.51%)
Jan 06, 2020 180.56 180.94 176.73 178.45 6,994 -3.07(-1.69%)
Jan 03, 2020 177.01 182.62 176.68 181.52 9,307 +1.01(+0.56%)
Jan 02, 2020 181.90 182.21 180.06 180.51 2,343 -2.73(-1.49%)
Dec 31, 2019 186.88 188.42 183.24 183.24 5,676 -2.30(-1.24%)
Dec 30, 2019 184.35 185.97 182.43 185.54 6,806 +1.20(+0.65%)
Dec 27, 2019 181.38 184.39 181.38 184.35 5,425 +1.68(+0.92%)
Dec 26, 2019 182.09 183.15 179.94 182.67 2,262 +0.00(+0.00%)
Dec 24, 2019 182.09 183.10 181.13 182.67 9,954 +0.08(+0.04%)
Dec 23, 2019 186.47 187.28 182.40 182.59 7,175 -4.07(-2.18%)
Dec 20, 2019 189.29 189.34 185.94 186.66 12,873 -3.25(-1.71%)
Dec 19, 2019 189.68 190.25 188.53 189.91 4,538 +0.19(+0.10%)
Dec 18, 2019 191.97 191.97 187.33 189.72 5,897 -1.15(-0.60%)
Dec 17, 2019 190.10 192.21 188.25 190.87 5,922 -0.29(-0.15%)
Dec 16, 2019 192.69 193.02 190.15 191.16 4,704 -5.50(-2.80%)
Dec 13, 2019 192.64 197.09 190.44 196.66 6,186 +3.35(+1.73%)
Dec 12, 2019 200.44 201.73 192.83 193.31 14,244 -8.13(-4.04%)
Dec 11, 2019 201.40 201.97 198.81 201.45 9,744 +0.48(+0.24%)
Dec 10, 2019 200.34 202.35 199.39 200.97 3,660 -0.62(-0.31%)
Dec 09, 2019 203.84 204.08 199.82 201.59 7,248 +0.81(+0.40%)
Dec 06, 2019 207.09 207.09 200.01 200.78 11,849 -8.56(-4.09%)
Dec 05, 2019 204.79 210.59 203.89 209.34 10,782 +2.39(+1.16%)
Dec 04, 2019 210.82 210.97 205.85 206.95 16,806 -6.79(-3.18%)
Dec 03, 2019 210.78 215.08 210.78 213.74 13,352 +5.98(+2.88%)
Dec 02, 2019 206.23 208.00 203.74 207.76 19,875 +0.10(+0.05%)
Nov 29, 2019 207.67 208.86 206.23 207.67 6,666 +3.92(+1.93%)
Nov 27, 2019 204.36 206.81 202.93 203.74 5,663 -1.01(-0.49%)
Nov 26, 2019 201.59 205.75 200.97 204.75 8,197 +4.12(+2.05%)
Nov 25, 2019 201.92 202.98 200.54 200.63 6,622 -0.96(-0.47%)
Nov 22, 2019 199.87 201.78 197.86 201.59 5,914 +1.24(+0.62%)
Nov 21, 2019 205.94 206.18 199.82 200.34 12,481 -6.51(-3.15%)
Nov 20, 2019 211.78 213.62 203.84 206.85 10,796 -4.45(-2.11%)
Nov 19, 2019 206.71 211.30 206.38 211.30 6,775 +6.17(+3.01%)
Nov 18, 2019 200.97 206.23 200.97 205.13 4,777 +5.50(+2.76%)
Nov 15, 2019 201.88 201.88 198.53 199.63 4,075 -3.54(-1.74%)
Nov 14, 2019 201.73 204.75 199.96 203.17 3,102 +1.15(+0.57%)
Nov 13, 2019 202.98 203.31 200.82 202.02 3,526 +2.15(+1.08%)
Nov 12, 2019 197.15 201.59 194.94 199.87 2,834 +2.44(+1.24%)
Nov 11, 2019 199.25 200.11 196.28 197.43 3,269 +2.39(+1.23%)
Nov 08, 2019 196.18 198.93 194.79 195.03 4,597 +1.67(+0.87%)
Nov 07, 2019 194.84 196.09 192.26 193.36 6,152 -6.03(-3.02%)
Nov 06, 2019 191.68 200.39 191.68 199.39 9,618 +8.56(+4.49%)
Nov 05, 2019 191.30 192.50 188.67 190.82 7,111 -1.48(-0.77%)
Nov 04, 2019 200.97 200.97 191.14 192.31 9,175 -12.49(-6.10%)
Nov 01, 2019 211.78 211.78 204.56 204.79 7,147 -10.77(-4.99%)
Oct 31, 2019 215.32 219.63 215.32 215.56 3,863 +1.87(+0.87%)
Oct 30, 2019 204.36 215.18 204.36 213.69 10,908 +8.33(+4.05%)
Oct 29, 2019 209.63 210.20 202.16 205.37 11,008 -1.87(-0.90%)
Oct 28, 2019 203.69 207.62 201.35 207.24 7,744 +2.63(+1.29%)
Oct 25, 2019 207.67 208.34 203.93 204.60 20,731 -3.06(-1.47%)
Oct 24, 2019 205.08 209.64 203.69 207.67 10,039 +1.39(+0.67%)
Oct 23, 2019 211.54 211.73 205.51 206.28 12,956 -3.21(-1.53%)
Oct 22, 2019 213.41 214.91 205.08 209.48 9,886 -5.22(-2.43%)
Oct 21, 2019 222.88 222.89 214.70 214.70 12,614 -7.90(-3.55%)
Oct 18, 2019 221.06 222.59 218.24 222.59 5,538 +2.06(+0.93%)
Oct 17, 2019 219.59 221.69 217.88 220.54 9,834 +0.05(+0.02%)
Oct 16, 2019 215.56 220.63 213.50 220.49 12,873 +5.69(+2.65%)
Oct 15, 2019 217.52 218.10 210.44 214.80 3,805 -1.72(-0.80%)
Oct 14, 2019 219.39 220.89 215.75 216.52 5,001 +0.72(+0.33%)
Oct 11, 2019 217.09 218.03 212.14 215.80 18,035 -6.12(-2.76%)
Oct 10, 2019 226.66 226.66 221.18 221.93 10,451 -5.67(-2.49%)
Oct 09, 2019 227.91 228.59 225.51 227.59 6,347 -4.93(-2.12%)
Oct 08, 2019 229.25 232.60 225.66 232.52 20,642 +8.25(+3.68%)
Oct 07, 2019 219.10 224.27 218.16 224.27 10,298 +4.69(+2.14%)
Oct 04, 2019 220.63 224.65 219.58 219.58 2,737 -3.21(-1.44%)
Oct 03, 2019 230.06 233.98 222.50 222.79 12,035 -5.41(-2.37%)
Oct 02, 2019 219.96 228.86 219.12 228.19 26,865 +11.58(+5.35%)
Oct 01, 2019 206.47 216.85 204.03 216.61 11,616 +8.85(+4.26%)
Sep 30, 2019 207.19 207.76 204.84 207.76 17,599 +3.16(+1.54%)
Sep 27, 2019 208.57 208.57 202.55 204.60 11,515 +0.14(+0.07%)
Sep 26, 2019 200.25 206.18 200.25 204.46 10,006 +5.50(+2.77%)
Sep 25, 2019 202.40 202.40 198.57 198.96 13,166 -0.60(-0.30%)
Sep 24, 2019 194.78 201.63 194.25 199.56 14,764 +6.16(+3.19%)
Sep 23, 2019 195.88 195.88 192.44 193.39 29,223 +0.10(+0.05%)
Sep 20, 2019 193.01 194.73 191.58 193.30 5,860 -0.67(-0.34%)
Sep 19, 2019 189.05 194.40 188.91 193.97 5,351 +1.96(+1.02%)
Sep 18, 2019 192.87 194.55 191.39 192.01 16,132 +1.67(+0.88%)
Sep 17, 2019 184.94 192.63 184.94 190.34 21,100 +6.16(+3.35%)
Sep 16, 2019 181.55 189.19 179.63 184.17 19,911 -14.72(-7.40%)
Sep 13, 2019 200.56 201.28 197.31 198.89 17,854 -3.20(-1.58%)
Sep 12, 2019 204.14 207.92 200.51 202.09 16,312 +2.29(+1.15%)
Sep 11, 2019 198.17 201.85 194.92 199.80 28,810 -0.48(-0.24%)
Sep 10, 2019 199.99 201.83 194.30 200.27 24,973 -4.68(-2.28%)
Sep 09, 2019 211.17 211.26 204.24 204.96 16,435 -9.08(-4.24%)
Sep 06, 2019 216.90 219.72 213.84 214.03 14,505 -1.86(-0.86%)
Sep 05, 2019 218.38 218.38 211.64 215.90 19,594 -5.83(-2.63%)
Sep 04, 2019 223.01 223.87 220.34 221.72 5,571 -7.07(-3.09%)
Sep 03, 2019 233.91 234.81 228.22 228.79 14,533 +2.44(+1.08%)
Aug 30, 2019 224.97 228.32 220.67 226.36 10,465 +0.38(+0.17%)
Aug 29, 2019 229.18 229.18 223.92 225.98 3,566 -6.93(-2.97%)
Aug 28, 2019 237.59 239.83 231.17 232.90 10,042 -7.17(-2.98%)
Aug 27, 2019 234.53 242.32 232.52 240.07 6,646 +3.25(+1.37%)
Aug 26, 2019 234.58 238.73 233.46 236.82 16,924 -2.39(-1.00%)
Aug 23, 2019 229.56 241.29 225.45 239.21 11,826 +15.62(+6.99%)
Aug 22, 2019 218.86 223.59 218.09 223.59 5,000 +2.29(+1.04%)
Aug 21, 2019 219.96 222.68 219.10 221.29 4,286 -2.91(-1.30%)
Aug 20, 2019 222.39 225.45 222.25 224.21 7,620 +3.82(+1.73%)
Aug 19, 2019 224.64 224.88 218.86 220.39 6,151 -10.41(-4.51%)
Aug 16, 2019 235.58 236.63 229.67 230.80 4,521 -7.02(-2.95%)
Aug 15, 2019 236.44 242.56 236.44 237.82 9,544 +2.48(+1.06%)
Aug 14, 2019 225.40 235.58 225.40 235.34 10,142 +18.01(+8.29%)
Aug 13, 2019 223.54 225.83 213.66 217.33 7,046 -4.40(-1.98%)
Aug 12, 2019 218.24 223.40 217.38 221.72 16,559 +4.87(+2.25%)
Aug 09, 2019 209.97 218.14 209.97 216.85 14,003 +5.30(+2.51%)
Aug 08, 2019 220.15 222.97 211.55 211.55 16,554 -12.23(-5.47%)
Aug 07, 2019 227.79 231.04 221.92 223.78 23,887 +3.20(+1.45%)
Aug 06, 2019 218.33 225.40 216.42 220.58 9,809 +0.38(+0.17%)
Aug 05, 2019 214.08 222.82 213.84 220.20 12,639 +13.09(+6.32%)
Aug 02, 2019 200.23 211.41 198.60 207.10 14,693 +5.21(+2.58%)
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.