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 )

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2020 138.26 151.02 138.26 150.55 34,670 +14.52(+10.68%)
Nov 27, 2020 134.31 137.75 132.49 136.03 9,945 +3.03(+2.28%)
Nov 25, 2020 129.32 134.35 129.32 133.00 26,249 +5.45(+4.27%)
Nov 24, 2020 133.05 134.38 126.72 127.56 43,126 -14.01(-9.90%)
Nov 23, 2020 159.26 159.26 141.29 141.57 59,457 -22.72(-13.83%)
Nov 20, 2020 164.28 166.08 162.10 164.28 9,344 +1.54(+0.94%)
Nov 19, 2020 169.31 173.78 162.10 162.75 16,545 -5.45(-3.24%)
Nov 18, 2020 157.07 168.20 155.95 168.20 27,977 +8.66(+5.43%)
Nov 17, 2020 169.13 170.94 159.40 159.54 25,570 -3.86(-2.36%)
Nov 16, 2020 170.57 175.97 162.42 163.40 59,533 -23.00(-12.34%)
Nov 13, 2020 199.01 199.01 184.81 186.40 39,438 -15.04(-7.46%)
Nov 12, 2020 195.06 204.74 190.17 201.44 30,957 +12.94(+6.87%)
Nov 11, 2020 181.65 191.61 180.94 188.49 27,020 +2.14(+1.15%)
Nov 10, 2020 193.52 198.41 186.35 186.35 29,106 -11.50(-5.81%)
Nov 09, 2020 216.38 216.38 185.98 197.85 53,802 -73.46(-27.08%)
Nov 06, 2020 261.86 273.00 254.85 271.31 16,218 +10.38(+3.98%)
Nov 05, 2020 260.65 261.95 251.39 260.93 11,489 -1.12(-0.43%)
Nov 04, 2020 262.42 274.59 249.50 262.05 19,132 +0.44(+0.17%)
Nov 03, 2020 249.25 265.91 248.83 261.61 19,759 +2.86(+1.11%)
Nov 02, 2020 271.59 279.18 251.81 258.74 26,775 -19.37(-6.96%)
Oct 30, 2020 284.39 290.54 277.20 278.11 23,070 -1.86(-0.67%)
Oct 29, 2020 304.32 312.23 278.01 279.97 25,172 -17.83(-5.99%)
Oct 28, 2020 290.12 299.24 284.53 297.80 47,454 +22.53(+8.19%)
Oct 27, 2020 269.54 276.34 269.40 275.27 15,056 +6.94(+2.59%)
Oct 26, 2020 260.65 272.85 259.59 268.33 17,236 +17.22(+6.86%)
Oct 23, 2020 245.17 255.88 243.71 251.11 14,048 +2.33(+0.94%)
Oct 22, 2020 268.66 272.43 247.99 248.78 13,986 -21.97(-8.12%)
Oct 21, 2020 263.91 270.75 261.39 270.75 11,661 +10.29(+3.95%)
Oct 20, 2020 262.23 267.30 256.51 260.46 15,120 -6.84(-2.56%)
Oct 19, 2020 254.23 267.58 252.78 267.31 8,615 +10.66(+4.15%)
Oct 16, 2020 248.31 257.07 247.15 256.65 15,294 +10.43(+4.24%)
Oct 15, 2020 261.67 265.07 245.80 246.22 20,341 -6.19(-2.45%)
Oct 14, 2020 253.34 253.34 240.59 252.41 9,844 -1.40(-0.55%)
Oct 13, 2020 246.73 255.25 244.40 253.81 12,818 +7.22(+2.93%)
Oct 12, 2020 248.64 254.60 245.09 246.59 9,941 -1.86(-0.75%)
Oct 09, 2020 236.54 248.92 235.70 248.45 19,160 +7.33(+3.04%)
Oct 08, 2020 254.74 257.08 240.82 241.12 25,077 -19.30(-7.41%)
Oct 07, 2020 266.52 271.12 259.25 260.42 10,052 -8.10(-3.02%)
Oct 06, 2020 253.71 269.08 250.38 268.52 18,890 +7.54(+2.89%)
Oct 05, 2020 272.06 273.82 260.79 260.98 11,030 -16.99(-6.11%)
Oct 02, 2020 299.34 299.34 273.42 277.97 34,197 -5.82(-2.05%)
Oct 01, 2020 271.96 286.58 271.45 283.79 42,811 +16.39(+6.13%)
Sep 30, 2020 265.44 270.10 257.25 267.40 32,594 +1.58(+0.60%)
Sep 29, 2020 253.48 270.90 253.48 265.82 16,933 +12.71(+5.02%)
Sep 28, 2020 257.44 257.44 246.73 253.11 22,064 -11.87(-4.48%)
Sep 25, 2020 268.94 272.75 261.63 264.98 22,877 +0.37(+0.14%)
Sep 24, 2020 267.12 276.52 256.09 264.61 56,459 -1.30(-0.49%)
Sep 23, 2020 242.63 265.91 240.87 265.91 22,987 +22.25(+9.13%)
Sep 22, 2020 237.47 244.48 231.90 243.66 16,067 +4.84(+2.03%)
Sep 21, 2020 235.09 246.41 235.07 238.82 25,267 +14.34(+6.39%)
Sep 18, 2020 223.19 229.27 220.46 224.48 19,805 +4.47(+2.03%)
Sep 17, 2020 228.95 231.62 219.64 220.01 23,082 +0.32(+0.15%)
Sep 16, 2020 234.39 238.77 213.77 219.68 45,233 -19.97(-8.33%)
Sep 15, 2020 230.95 241.00 229.09 239.66 36,485 +3.77(+1.60%)
Sep 14, 2020 239.05 241.47 232.02 235.88 16,475 -3.49(-1.46%)
Sep 11, 2020 239.61 243.84 237.00 239.38 35,056 -1.03(-0.43%)
Sep 10, 2020 224.20 240.72 222.80 240.40 38,632 +16.29(+7.27%)
Sep 09, 2020 222.15 225.46 219.82 224.11 16,987 -2.70(-1.19%)
Sep 08, 2020 219.82 231.18 218.80 226.81 20,520 +15.90(+7.54%)
Sep 04, 2020 206.74 216.01 203.52 210.91 21,029 +1.14(+0.54%)
Sep 03, 2020 208.51 211.82 199.28 209.77 24,591 +3.86(+1.88%)
Sep 02, 2020 206.51 208.03 201.90 205.90 11,307 +1.56(+0.76%)
Sep 01, 2020 203.62 207.63 202.25 204.34 6,577 +2.68(+1.33%)
Aug 31, 2020 193.38 201.67 192.54 201.67 7,592 +9.08(+4.71%)
Aug 28, 2020 199.15 200.18 191.99 192.59 4,382 -7.17(-3.59%)
Aug 27, 2020 200.69 204.83 198.18 199.76 7,677 -1.16(-0.58%)
Aug 26, 2020 193.47 201.29 193.47 200.92 11,141 +8.66(+4.50%)
Aug 25, 2020 184.16 194.17 184.16 192.26 5,806 +4.66(+2.48%)
Aug 24, 2020 195.75 197.97 185.56 187.61 13,459 -10.80(-5.44%)
Aug 21, 2020 197.80 201.85 196.55 198.41 15,616 +2.89(+1.48%)
Aug 20, 2020 192.54 195.52 191.33 195.52 15,569 +8.05(+4.30%)
Aug 19, 2020 185.19 188.49 182.25 187.47 10,181 +3.91(+2.13%)
Aug 18, 2020 180.07 184.30 176.85 183.56 15,832 +5.07(+2.84%)
Aug 17, 2020 177.32 180.65 177.32 178.48 13,674 +1.91(+1.08%)
Aug 14, 2020 182.25 184.07 176.53 176.57 15,573 -3.63(-2.02%)
Aug 13, 2020 175.64 180.97 173.78 180.21 9,652 +6.52(+3.75%)
Aug 12, 2020 171.46 177.41 170.22 173.69 12,214 -3.96(-2.23%)
Aug 11, 2020 170.01 178.30 165.59 177.65 26,033 +1.21(+0.69%)
Aug 10, 2020 184.72 185.28 176.23 176.44 17,485 -11.31(-6.03%)
Aug 07, 2020 193.43 195.52 187.19 187.75 14,735 -1.02(-0.54%)
Aug 06, 2020 188.28 190.09 185.09 188.77 10,177 +2.23(+1.20%)
Aug 05, 2020 183.65 189.70 181.84 186.54 19,832 -4.24(-2.22%)
Aug 04, 2020 201.71 201.71 189.70 190.77 22,298 -9.40(-4.70%)
Aug 03, 2020 202.23 205.11 198.22 200.18 24,441 -1.91(-0.94%)
Jul 31, 2020 204.83 210.00 201.90 202.09 27,796 +2.09(+1.05%)
Jul 30, 2020 194.73 203.34 193.85 199.99 26,578 +14.15(+7.62%)
Jul 29, 2020 193.43 195.36 185.75 185.84 20,839 -8.01(-4.13%)
Jul 28, 2020 188.49 194.53 186.71 193.85 19,085 +6.38(+3.40%)
Jul 27, 2020 188.35 193.01 186.21 187.47 24,826 -0.33(-0.17%)
Jul 24, 2020 184.86 188.87 180.53 187.79 16,261 +2.56(+1.38%)
Jul 23, 2020 187.24 190.39 183.88 185.23 17,429 -0.09(-0.05%)
Jul 22, 2020 184.40 190.31 184.40 185.33 22,254 +4.98(+2.76%)
Jul 21, 2020 199.01 199.37 177.74 180.35 47,703 -25.23(-12.27%)
Jul 20, 2020 199.39 205.71 196.55 205.58 10,199 +6.80(+3.42%)
Jul 17, 2020 193.71 199.90 188.35 198.78 14,671 +5.82(+3.02%)
Jul 16, 2020 193.01 198.74 188.54 192.96 28,690 +1.72(+0.90%)
Jul 15, 2020 190.87 197.06 189.00 191.24 21,595 -8.52(-4.26%)
Jul 14, 2020 216.89 219.35 199.08 199.76 20,664 -15.04(-7.00%)
Jul 13, 2020 209.81 217.54 207.16 214.79 25,096 +2.28(+1.07%)
Jul 10, 2020 229.97 229.97 212.05 212.51 19,590 -14.11(-6.22%)
Jul 09, 2020 209.02 226.62 208.60 226.62 28,324 +19.88(+9.61%)
Jul 08, 2020 206.14 210.00 199.88 206.74 14,935 -0.14(-0.07%)
Jul 07, 2020 199.81 207.16 198.76 206.88 17,730 +11.82(+6.06%)
Jul 06, 2020 190.45 199.64 187.10 195.06 14,251 -1.96(-0.99%)
Jul 02, 2020 194.45 197.43 187.93 197.01 11,964 -4.47(-2.22%)
Jul 01, 2020 191.75 201.62 185.84 201.48 20,174 +9.45(+4.92%)
Jun 30, 2020 204.79 208.42 189.89 192.03 20,849 -9.08(-4.51%)
Jun 29, 2020 206.46 207.60 197.92 201.11 14,501 -6.00(-2.90%)
Jun 26, 2020 197.18 208.74 197.18 207.11 26,099 +13.73(+7.10%)
Jun 25, 2020 204.37 206.74 191.94 193.38 10,206 -7.91(-3.93%)
Jun 24, 2020 186.54 203.44 186.54 201.29 26,310 +20.30(+11.21%)
Jun 23, 2020 177.65 182.25 175.18 181.00 11,440 -0.42(-0.23%)
Jun 22, 2020 186.12 188.72 180.39 181.42 16,038 -1.54(-0.84%)
Jun 19, 2020 167.73 182.95 166.43 182.95 20,664 +5.68(+3.20%)
Jun 18, 2020 185.98 187.61 174.43 177.27 11,367 -4.47(-2.46%)
Jun 17, 2020 170.62 181.77 170.62 181.74 27,508 +11.45(+6.72%)
Jun 16, 2020 163.68 180.67 163.17 170.29 40,251 -10.43(-5.77%)
Jun 15, 2020 198.97 200.18 177.46 180.72 94,262 -0.84(-0.46%)
Jun 12, 2020 176.06 192.50 171.83 181.56 45,560 -10.94(-5.68%)
Jun 11, 2020 185.28 192.64 175.83 192.50 48,583 +30.68(+18.96%)
Jun 10, 2020 150.51 161.82 150.51 161.82 34,103 +14.43(+9.79%)
Jun 09, 2020 145.57 150.55 145.13 147.39 28,556 +10.34(+7.54%)
Jun 08, 2020 140.68 146.64 137.00 137.05 32,125 -13.64(-9.05%)
Jun 05, 2020 160.24 160.65 147.81 150.69 40,470 -27.33(-15.35%)
Jun 04, 2020 180.44 184.49 176.85 178.02 12,114 -0.14(-0.08%)
Jun 03, 2020 185.14 185.14 176.57 178.16 25,473 -11.78(-6.20%)
Jun 02, 2020 197.80 197.80 189.70 189.94 16,554 -10.75(-5.36%)
Jun 01, 2020 213.68 214.28 198.55 200.69 15,013 -6.75(-3.25%)
May 29, 2020 210.33 216.33 205.72 207.44 21,846 +0.98(+0.47%)
May 28, 2020 195.34 208.28 195.34 206.46 17,743 +10.71(+5.47%)
May 27, 2020 195.52 206.84 193.60 195.75 15,649 -4.14(-2.07%)
May 26, 2020 199.29 201.57 196.22 199.90 17,353 -12.69(-5.97%)
May 22, 2020 214.47 220.89 212.00 212.58 9,344 +2.63(+1.25%)
May 21, 2020 203.39 212.98 201.85 209.95 11,237 +5.91(+2.90%)
May 20, 2020 212.70 214.28 203.06 204.04 17,714 -17.13(-7.75%)
May 19, 2020 208.37 221.17 208.37 221.17 21,320 +11.50(+5.48%)
May 18, 2020 220.75 221.29 206.14 209.68 33,484 -39.48(-15.84%)
May 15, 2020 249.29 252.48 237.75 249.15 10,289 +1.02(+0.41%)
May 14, 2020 264.33 273.92 243.59 248.13 11,833 -4.98(-1.97%)
May 13, 2020 235.51 257.20 235.51 253.11 20,411 +20.11(+8.63%)
May 12, 2020 222.01 233.03 219.54 233.00 16,983 +8.15(+3.62%)
May 11, 2020 222.38 226.88 219.73 224.85 15,600 +6.94(+3.18%)
May 08, 2020 227.46 230.16 217.70 217.91 11,427 -21.46(-8.97%)
May 07, 2020 235.88 241.19 228.90 239.38 8,966 -11.78(-4.69%)
May 06, 2020 234.77 251.85 233.65 251.15 9,045 +12.66(+5.31%)
May 05, 2020 221.13 240.38 216.47 238.49 9,325 -0.74(-0.31%)
May 04, 2020 268.33 268.61 239.10 239.24 11,233 -18.02(-7.00%)
May 01, 2020 240.45 261.62 237.42 257.25 19,955 +26.65(+11.56%)
Apr 30, 2020 220.34 236.91 220.34 230.60 15,704 +9.71(+4.40%)
Apr 29, 2020 241.05 242.64 220.55 220.89 21,699 -39.47(-15.16%)
Apr 28, 2020 265.68 272.71 256.37 260.36 15,038 -11.84(-4.35%)
Apr 27, 2020 289.98 301.06 268.33 272.19 27,534 -12.80(-4.49%)
Apr 24, 2020 277.78 293.28 270.12 285.00 14,821 -1.54(-0.54%)
Apr 23, 2020 289.09 292.59 271.45 286.54 30,080 -17.87(-5.87%)
Apr 22, 2020 297.99 312.51 294.96 304.41 17,137 -22.21(-6.80%)
Apr 21, 2020 334.34 344.49 316.56 326.62 31,467 +9.87(+3.12%)
Apr 20, 2020 334.90 336.62 296.32 316.75 51,093 +18.25(+6.11%)
Apr 17, 2020 361.81 361.81 297.19 298.50 47,300 -77.00(-20.51%)
Apr 16, 2020 350.82 377.59 350.82 375.50 14,257 +27.47(+7.89%)
Apr 15, 2020 344.91 366.60 341.93 348.03 39,296 +28.68(+8.98%)
Apr 14, 2020 315.40 322.70 305.53 319.35 16,135 +3.77(+1.19%)
Apr 13, 2020 289.05 326.94 289.05 315.58 19,767 +1.34(+0.43%)
Apr 09, 2020 284.95 337.97 269.57 314.24 41,651 +4.57(+1.48%)
Apr 08, 2020 343.89 347.98 308.18 309.67 21,362 -47.34(-13.26%)
Apr 07, 2020 337.88 357.99 315.09 357.01 24,481 -16.34(-4.38%)
Apr 06, 2020 398.31 407.94 367.26 373.36 17,461 -42.55(-10.23%)
Apr 03, 2020 376.99 436.85 374.80 415.90 22,275 +10.57(+2.61%)
Apr 02, 2020 450.87 462.36 352.64 405.34 30,204 -86.73(-17.63%)
Apr 01, 2020 488.53 505.24 467.07 492.06 9,991 +39.52(+8.73%)
Mar 31, 2020 444.21 468.09 421.51 452.54 10,454 -14.25(-3.05%)
Mar 30, 2020 497.00 518.86 460.13 466.79 21,565 -8.85(-1.86%)
Mar 27, 2020 460.60 480.01 455.30 475.63 16,282 +58.00(+13.89%)
Mar 26, 2020 465.53 475.31 402.03 417.63 16,901 -59.36(-12.44%)
Mar 25, 2020 504.31 546.07 426.42 476.98 22,329 -41.78(-8.05%)
Mar 24, 2020 623.00 644.01 512.12 518.76 10,736 -245.57(-32.13%)
Mar 23, 2020 689.39 785.72 674.33 764.34 9,249 +95.91(+14.35%)
Mar 20, 2020 659.31 724.90 621.23 668.42 12,539 -23.76(-3.43%)
Mar 19, 2020 788.93 859.88 684.60 692.18 13,514 -94.23(-11.98%)
Mar 18, 2020 691.86 838.07 689.02 786.41 22,109 +157.44(+25.03%)
Mar 17, 2020 607.05 673.58 574.51 628.97 11,711 +9.78(+1.58%)
Mar 16, 2020 543.78 639.27 542.10 619.19 11,270 +124.83(+25.25%)
Mar 13, 2020 508.81 636.62 494.36 494.36 11,657 -106.24(-17.69%)
Mar 12, 2020 560.98 605.66 546.85 600.59 32,404 +114.60(+23.58%)
Mar 11, 2020 470.46 497.47 453.91 485.99 19,088 +49.05(+11.23%)
Mar 10, 2020 405.97 501.89 399.70 436.94 26,059 -54.68(-11.12%)
Mar 09, 2020 380.50 502.12 380.50 491.61 29,221 +145.71(+42.12%)
Mar 06, 2020 331.12 353.67 326.61 345.90 25,165 +36.40(+11.76%)
Mar 05, 2020 303.46 318.47 302.15 309.50 10,200 +21.11(+7.32%)
Mar 04, 2020 288.30 301.83 287.79 288.39 13,745 -12.37(-4.11%)
Mar 03, 2020 278.95 306.85 272.91 300.76 27,023 +18.27(+6.47%)
Mar 02, 2020 290.39 311.45 282.49 282.49 21,379 -17.85(-5.94%)
Feb 28, 2020 330.33 332.42 300.30 300.34 34,435 -8.23(-2.67%)
Feb 27, 2020 294.02 308.57 283.60 308.57 82,607 +31.15(+11.23%)
Feb 26, 2020 259.20 277.42 257.23 277.42 22,389 +15.85(+6.06%)
Feb 25, 2020 239.34 263.38 239.34 261.57 34,840 +21.48(+8.95%)
Feb 24, 2020 232.93 240.46 232.93 240.09 12,646 +20.46(+9.31%)
Feb 21, 2020 216.93 222.78 216.93 219.63 6,925 +6.06(+2.84%)
Feb 20, 2020 211.68 214.59 209.73 213.58 2,679 +0.27(+0.13%)
Feb 19, 2020 216.19 218.38 212.33 213.31 3,878 -5.85(-2.67%)
Feb 18, 2020 219.63 222.63 218.28 219.16 3,955 +3.62(+1.68%)
Feb 14, 2020 213.91 217.68 212.84 215.54 5,334 +1.91(+0.89%)
Feb 13, 2020 213.31 215.72 211.96 213.63 3,186 +2.00(+0.94%)
Feb 12, 2020 211.54 215.03 209.22 211.63 7,936 -5.90(-2.71%)
Feb 11, 2020 216.89 219.49 215.91 217.54 3,652 -5.07(-2.28%)
Feb 10, 2020 222.75 224.94 221.61 222.61 12,148 +2.93(+1.33%)
Feb 07, 2020 219.49 221.72 218.04 219.68 3,656 +3.21(+1.48%)
Feb 06, 2020 211.35 216.79 210.27 216.47 7,072 +4.42(+2.08%)
Feb 05, 2020 222.28 222.28 210.51 212.05 15,815 -16.83(-7.35%)
Feb 04, 2020 223.54 229.53 220.70 228.88 10,610 -1.16(-0.51%)
Feb 03, 2020 224.47 231.30 224.28 230.04 11,308 +5.95(+2.66%)
Jan 31, 2020 219.21 226.19 219.21 224.09 17,615 +13.16(+6.24%)
Jan 30, 2020 219.21 219.77 210.89 210.94 5,341 -3.91(-1.82%)
Jan 29, 2020 207.82 214.84 206.61 214.84 5,346 +4.84(+2.30%)
Jan 28, 2020 209.36 211.49 207.36 210.01 7,494 -2.00(-0.94%)
Jan 27, 2020 208.75 212.26 207.54 212.01 15,237 +11.25(+5.60%)
Jan 24, 2020 197.73 203.73 197.73 200.75 10,496 +4.74(+2.42%)
Jan 23, 2020 198.99 201.67 195.45 196.01 8,858 +1.49(+0.76%)
Jan 22, 2020 191.08 195.22 191.08 194.53 8,972 +3.58(+1.87%)
Jan 21, 2020 185.55 191.08 185.55 190.94 8,080 +7.02(+3.82%)
Jan 17, 2020 181.60 184.39 180.62 183.92 7,958 +2.28(+1.25%)
Jan 16, 2020 179.97 181.74 179.00 181.65 2,458 -0.19(-0.10%)
Jan 15, 2020 180.72 183.00 180.61 181.83 5,765 +2.23(+1.24%)
Jan 14, 2020 179.74 182.34 179.28 179.60 2,480 -0.05(-0.03%)
Jan 13, 2020 179.83 181.60 179.09 179.65 1,934 -0.14(-0.08%)
Jan 10, 2020 178.76 180.06 177.97 179.79 3,183 +2.14(+1.20%)
Jan 09, 2020 179.93 184.44 177.32 177.65 5,093 -2.51(-1.39%)
Jan 08, 2020 174.25 180.44 174.25 180.16 15,757 +6.14(+3.53%)
Jan 07, 2020 175.04 177.83 173.79 174.02 4,910 +0.88(+0.51%)
Jan 06, 2020 175.18 175.56 171.46 173.14 7,209 -2.98(-1.69%)
Jan 03, 2020 171.74 177.18 171.42 176.11 9,592 +0.98(+0.56%)
Jan 02, 2020 176.49 176.79 174.70 175.14 2,415 -2.65(-1.49%)
Dec 31, 2019 181.32 182.81 177.79 177.79 5,850 -2.23(-1.24%)
Dec 30, 2019 178.86 180.43 177.00 180.02 7,015 +1.16(+0.65%)
Dec 27, 2019 175.97 178.90 175.97 178.86 5,592 +1.63(+0.92%)
Dec 26, 2019 176.67 177.69 174.58 177.23 2,331 +0.00(+0.00%)
Dec 24, 2019 176.67 177.65 175.74 177.23 10,259 +1.12(+0.63%)
Dec 23, 2019 179.85 180.64 175.93 176.11 7,439 -3.92(-2.18%)
Dec 20, 2019 182.57 182.62 179.34 180.04 13,347 -3.14(-1.71%)
Dec 19, 2019 182.94 183.50 181.84 183.18 4,705 +0.19(+0.10%)
Dec 18, 2019 185.16 185.16 180.68 182.99 6,114 -1.11(-0.60%)
Dec 17, 2019 183.36 185.39 181.57 184.10 6,140 -0.28(-0.15%)
Dec 16, 2019 185.85 186.18 183.41 184.38 4,877 -5.31(-2.80%)
Dec 13, 2019 185.81 190.10 183.68 189.68 6,413 +3.23(+1.73%)
Dec 12, 2019 193.33 194.57 185.99 186.45 14,768 -7.84(-4.04%)
Dec 11, 2019 194.25 194.81 191.76 194.30 10,103 +0.46(+0.24%)
Dec 10, 2019 193.24 195.17 192.31 193.84 3,794 -0.60(-0.31%)
Dec 09, 2019 196.60 196.84 192.73 194.43 7,514 +0.78(+0.40%)
Dec 06, 2019 199.74 199.74 192.91 193.65 12,285 -8.26(-4.09%)
Dec 05, 2019 197.53 203.11 196.65 201.91 11,179 +2.31(+1.16%)
Dec 04, 2019 203.34 203.48 198.54 199.60 17,425 -6.55(-3.18%)
Dec 03, 2019 203.30 207.45 203.30 206.16 13,844 +5.77(+2.88%)
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.