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 )

9.190 +0.065 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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, 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%)
Jun 01, 2018 147.18 147.89 144.13 146.27 10,095 -1.00(-0.68%)
May 31, 2018 147.03 147.60 143.66 147.27 17,800 +2.33(+1.61%)
May 30, 2018 152.26 152.26 143.80 144.94 22,628 -9.65(-6.24%)
May 29, 2018 156.35 157.39 152.95 154.59 16,763 +0.67(+0.43%)
May 25, 2018 153.92 153.92 153.92 0 +7.60(+5.20%)
May 24, 2018 145.32 147.46 144.59 146.32 13,383 +4.51(+3.18%)
May 23, 2018 143.42 145.51 141.67 141.81 25,660 +0.29(+0.20%)
May 22, 2018 137.62 142.38 135.72 141.52 16,585 +3.66(+2.65%)
May 21, 2018 139.43 140.33 137.72 137.86 14,441 -2.80(-1.99%)
May 18, 2018 139.19 141.05 138.95 140.67 4,179 +2.00(+1.44%)
May 17, 2018 142.14 142.26 138.15 138.67 24,241 -4.28(-2.99%)
May 16, 2018 144.71 145.74 142.81 142.95 7,854 -1.33(-0.92%)
May 15, 2018 145.04 146.51 143.80 144.28 9,135 -0.14(-0.10%)
May 14, 2018 146.04 146.04 143.23 144.42 5,537 -2.23(-1.52%)
May 11, 2018 146.23 146.89 144.71 146.65 8,237 +0.05(+0.03%)
May 10, 2018 147.32 148.89 145.97 146.61 9,551 -2.19(-1.47%)
May 09, 2018 151.26 151.26 145.47 148.79 20,129 -5.99(-3.87%)
May 08, 2018 157.87 163.05 154.73 154.78 22,917 -2.90(-1.84%)
May 07, 2018 155.97 158.18 150.88 157.68 23,693 -0.66(-0.42%)
May 04, 2018 161.00 162.05 157.35 158.34 10,323 -1.95(-1.22%)
May 03, 2018 160.91 164.19 159.91 160.29 9,052 +1.00(+0.63%)
May 02, 2018 162.00 162.00 156.78 159.29 8,583 -1.43(-0.89%)
May 01, 2018 160.06 164.66 160.06 160.72 10,769 +1.95(+1.23%)
Apr 30, 2018 159.39 159.39 155.40 158.77 10,422 -0.09(-0.06%)
Apr 27, 2018 158.25 159.91 157.20 158.87 13,223 +3.61(+2.33%)
Apr 26, 2018 158.82 159.20 155.25 155.25 16,016 -4.61(-2.88%)
Apr 25, 2018 163.48 165.43 159.72 159.87 12,502 -2.80(-1.72%)
Apr 24, 2018 158.77 164.28 156.44 162.67 20,144 +3.47(+2.18%)
Apr 23, 2018 162.24 163.62 159.10 159.20 15,970 -1.90(-1.18%)
Apr 20, 2018 160.62 162.91 160.06 161.10 18,212 +1.71(+1.07%)
Apr 19, 2018 159.34 161.25 157.01 159.39 10,995 -0.29(-0.18%)
Apr 18, 2018 162.62 162.62 156.73 159.68 19,151 -5.46(-3.31%)
Apr 17, 2018 166.28 167.66 163.76 165.14 11,467 -1.57(-0.94%)
Apr 16, 2018 169.61 170.89 165.16 166.71 25,645 -3.28(-1.93%)
Apr 13, 2018 172.70 172.70 168.66 169.99 23,696 -4.32(-2.48%)
Apr 12, 2018 173.41 175.25 171.70 174.31 23,848 +0.28(+0.16%)
Apr 11, 2018 178.68 178.68 173.08 174.03 19,900 -3.80(-2.14%)
Apr 10, 2018 184.53 184.53 174.88 177.83 33,560 -12.83(-6.73%)
Apr 09, 2018 190.80 191.42 185.67 190.66 21,218 -1.38(-0.72%)
Apr 06, 2018 187.71 196.55 185.88 192.04 35,743 +7.03(+3.80%)
Apr 05, 2018 190.16 190.16 182.96 185.00 25,341 -7.46(-3.88%)
Apr 04, 2018 197.93 200.62 191.75 192.47 14,038 +0.47(+0.25%)
Apr 03, 2018 198.59 202.43 191.80 191.99 14,965 -8.32(-4.15%)
Apr 02, 2018 193.80 206.67 193.37 200.31 27,505 +8.27(+4.31%)
Mar 29, 2018 192.04 192.04 192.04 0 -8.93(-4.45%)
Mar 28, 2018 193.41 201.16 192.37 200.97 14,151 +7.51(+3.88%)
Mar 27, 2018 189.75 195.60 187.00 193.46 18,135 +3.75(+1.98%)
Mar 26, 2018 192.51 196.68 189.14 189.71 12,391 -6.70(-3.41%)
Mar 23, 2018 192.28 197.31 187.85 196.41 13,802 +2.28(+1.17%)
Mar 22, 2018 190.23 194.84 188.85 194.13 20,448 +7.70(+4.13%)
Mar 21, 2018 196.66 196.66 184.43 186.43 19,331 -10.93(-5.54%)
Mar 20, 2018 199.12 199.12 194.89 197.36 8,499 -3.52(-1.75%)
Mar 19, 2018 195.60 202.73 195.60 200.88 8,639 +6.61(+3.40%)
Mar 16, 2018 198.26 198.41 192.93 194.27 16,886 -4.04(-2.04%)
Mar 15, 2018 193.18 200.83 193.18 198.31 6,861 +2.33(+1.19%)
Mar 14, 2018 192.23 196.65 191.23 195.98 14,022 +2.33(+1.20%)
Mar 13, 2018 190.33 195.08 188.28 193.65 5,728 +2.57(+1.34%)
Mar 12, 2018 190.75 192.99 188.76 191.09 9,098 +0.09(+0.05%)
Mar 09, 2018 195.51 195.51 190.77 190.99 8,721 -7.60(-3.83%)
Mar 08, 2018 197.22 201.26 196.59 198.59 6,798 +0.19(+0.10%)
Mar 07, 2018 201.64 195.41 198.41 8,523 +3.33(+1.70%)
Mar 06, 2018 192.66 196.27 191.28 195.08 12,705 +0.00(+0.00%)
Mar 05, 2018 201.45 201.45 193.84 195.08 8,692 -4.61(-2.31%)
Mar 02, 2018 205.25 208.29 198.36 199.69 18,761 -2.52(-1.25%)
Mar 01, 2018 201.97 204.97 196.17 202.21 35,344 +0.62(+0.31%)
Feb 28, 2018 190.75 201.64 189.90 201.59 20,999 +8.98(+4.66%)
Feb 27, 2018 187.47 192.61 184.60 192.61 22,050 +5.18(+2.76%)
Feb 26, 2018 188.00 189.99 186.81 187.43 9,339 -2.42(-1.28%)
Feb 23, 2018 196.79 197.10 189.70 189.85 20,634 -8.74(-4.40%)
Feb 22, 2018 198.59 26,381 -4.66(-2.29%)
Feb 21, 2018 198.12 203.25 194.18 203.25 14,481 +6.61(+3.36%)
Feb 20, 2018 193.65 198.17 192.25 196.65 46,921 +2.28(+1.17%)
Feb 16, 2018 194.37 194.37 194.37 0 +0.90(+0.47%)
Feb 15, 2018 192.13 197.10 192.13 193.46 14,905 +0.71(+0.37%)
Feb 14, 2018 202.54 203.88 191.71 192.75 18,254 -6.08(-3.06%)
Feb 13, 2018 199.59 200.83 197.31 198.83 19,099 +1.76(+0.89%)
Feb 12, 2018 198.55 200.50 193.06 197.07 74,309 -7.22(-3.54%)
Feb 09, 2018 199.45 217.75 198.83 204.30 33,597 +0.28(+0.14%)
Feb 08, 2018 190.85 204.11 190.04 204.01 36,307 +12.07(+6.29%)
Feb 07, 2018 184.67 191.99 182.77 191.94 23,224 +6.22(+3.35%)
Feb 06, 2018 194.60 196.83 182.96 185.72 31,197 -2.61(-1.39%)
Feb 05, 2018 178.40 193.27 175.69 188.33 36,509 +14.40(+8.28%)
Feb 02, 2018 166.14 175.74 165.19 173.93 29,203 +13.21(+8.22%)
Feb 01, 2018 163.81 165.05 160.62 160.72 12,018 -3.33(-2.03%)
Jan 31, 2018 163.90 166.56 163.00 164.05 21,648 -0.47(-0.29%)
Jan 30, 2018 160.15 164.60 159.58 164.52 31,233 +6.84(+4.34%)
Jan 29, 2018 154.99 158.08 153.54 157.68 7,867 +4.75(+3.11%)
Jan 26, 2018 154.31 154.65 152.26 152.93 6,282 -1.76(-1.14%)
Jan 25, 2018 150.17 155.16 150.17 154.69 13,131 +2.61(+1.72%)
Jan 24, 2018 150.95 153.02 149.60 152.07 9,125 +0.81(+0.53%)
Jan 23, 2018 150.17 152.99 150.17 151.26 18,640 +0.14(+0.09%)
Jan 22, 2018 157.20 157.20 151.12 151.12 24,873 -6.46(-4.10%)
Jan 19, 2018 158.34 159.48 157.58 157.58 15,924 +0.29(+0.18%)
Jan 18, 2018 155.92 157.73 155.33 157.30 10,755 +2.47(+1.60%)
Jan 17, 2018 156.68 158.25 153.31 154.83 8,439 -2.38(-1.51%)
Jan 16, 2018 154.21 157.73 152.88 157.20 30,282 +3.99(+2.60%)
Jan 12, 2018 153.21 153.21 153.21 0 -2.95(-1.89%)
Jan 11, 2018 162.05 162.05 154.88 156.16 17,730 -6.70(-4.11%)
Jan 10, 2018 162.24 162.91 161.29 162.86 4,966 +0.43(+0.26%)
Jan 09, 2018 161.38 162.72 160.72 162.43 10,846 +1.14(+0.71%)
Jan 08, 2018 163.52 164.09 161.29 161.29 11,051 -1.95(-1.19%)
Jan 05, 2018 163.67 165.90 163.23 163.24 10,107 +0.19(+0.12%)
Jan 04, 2018 165.14 166.11 162.91 163.05 7,648 -1.95(-1.18%)
Jan 03, 2018 169.23 169.42 164.05 165.00 13,473 -4.94(-2.91%)
Jan 02, 2018 174.74 174.74 169.56 169.94 11,419 -5.94(-3.38%)
Dec 29, 2017 175.88 175.88 175.88 0 +1.09(+0.63%)
Dec 28, 2017 175.17 175.88 174.64 174.79 6,229 -0.43(-0.24%)
Dec 27, 2017 175.64 175.88 173.93 175.21 2,184 +1.23(+0.71%)
Dec 26, 2017 176.07 176.73 173.60 173.98 6,237 -3.33(-1.88%)
Dec 22, 2017 177.69 179.18 176.02 177.31 2,699 -0.95(-0.53%)
Dec 21, 2017 186.81 186.81 177.21 178.26 12,294 -8.22(-4.41%)
Dec 20, 2017 190.76 190.76 185.76 186.48 6,257 -5.32(-2.78%)
Dec 19, 2017 190.04 192.37 189.57 191.80 3,993 +0.14(+0.07%)
Dec 18, 2017 193.48 193.48 190.42 191.66 3,280 -3.56(-1.83%)
Dec 15, 2017 192.89 195.65 192.47 195.22 3,796 +0.57(+0.29%)
Dec 14, 2017 192.32 194.65 192.32 194.65 2,006 +1.47(+0.76%)
Dec 13, 2017 191.66 193.75 191.66 193.18 5,272 +0.71(+0.37%)
Dec 12, 2017 189.71 192.75 189.71 192.47 2,168 +1.38(+0.72%)
Dec 11, 2017 193.60 193.60 189.33 191.09 5,295 -3.18(-1.64%)
Dec 08, 2017 195.60 197.30 194.08 194.27 5,124 -3.47(-1.75%)
Dec 07, 2017 198.69 199.55 197.60 197.74 2,996 -1.81(-0.91%)
Dec 06, 2017 195.46 199.74 195.17 199.55 7,733 +5.61(+2.89%)
Dec 05, 2017 191.99 194.37 191.06 193.94 4,384 +1.95(+1.01%)
Dec 04, 2017 191.37 192.28 185.95 191.99 9,692 +0.38(+0.20%)
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.