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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 02, 2019 198.91 200.62 196.51 200.39 20,607 +0.09(+0.05%)
Nov 29, 2019 200.30 201.45 198.91 200.30 6,912 +3.78(+1.93%)
Nov 27, 2019 197.11 199.47 195.73 196.51 5,871 -0.97(-0.49%)
Nov 26, 2019 194.44 198.45 193.84 197.48 8,499 +3.97(+2.05%)
Nov 25, 2019 194.76 195.77 193.42 193.51 6,866 -0.92(-0.47%)
Nov 22, 2019 192.77 194.62 190.84 194.44 6,131 +1.20(+0.62%)
Nov 21, 2019 198.63 198.87 192.73 193.24 12,940 -6.28(-3.15%)
Nov 20, 2019 204.27 206.04 196.60 199.51 11,193 -4.29(-2.11%)
Nov 19, 2019 199.37 203.80 199.06 203.80 7,024 +5.95(+3.01%)
Nov 18, 2019 193.84 198.91 193.84 197.85 4,953 +5.31(+2.76%)
Nov 15, 2019 194.71 194.71 191.48 192.54 4,225 -3.42(-1.74%)
Nov 14, 2019 194.57 197.48 192.87 195.96 3,216 +1.11(+0.57%)
Nov 13, 2019 195.77 196.10 193.70 194.85 3,656 +2.08(+1.08%)
Nov 12, 2019 190.16 194.44 188.03 192.77 2,938 +2.35(+1.24%)
Nov 11, 2019 192.17 193.00 189.31 190.42 3,389 +2.31(+1.23%)
Nov 08, 2019 189.22 191.87 187.88 188.11 4,766 +1.62(+0.87%)
Nov 07, 2019 187.93 189.13 185.44 186.50 6,379 -5.81(-3.02%)
Nov 06, 2019 184.88 193.28 184.88 192.31 9,972 +8.26(+4.49%)
Nov 05, 2019 184.51 185.67 181.97 184.05 7,372 -1.43(-0.77%)
Nov 04, 2019 193.84 193.84 184.35 185.48 9,513 -12.05(-6.10%)
Nov 01, 2019 204.27 204.27 197.30 197.53 7,410 -10.38(-4.99%)
Oct 31, 2019 207.68 211.84 207.68 207.91 4,005 +1.80(+0.87%)
Oct 30, 2019 197.11 207.54 197.11 206.11 11,309 +8.03(+4.05%)
Oct 29, 2019 202.19 202.74 194.99 198.08 11,413 -1.80(-0.90%)
Oct 28, 2019 196.47 200.25 194.21 199.88 8,029 +2.54(+1.29%)
Oct 25, 2019 200.30 200.94 196.70 197.34 21,494 -2.95(-1.47%)
Oct 24, 2019 197.81 202.20 196.47 200.30 10,408 +1.34(+0.67%)
Oct 23, 2019 204.03 204.22 198.22 198.96 13,432 -3.09(-1.53%)
Oct 22, 2019 205.84 207.29 197.81 202.05 10,249 -5.03(-2.43%)
Oct 21, 2019 214.97 214.98 207.08 207.08 13,078 -7.62(-3.55%)
Oct 18, 2019 213.22 214.70 210.50 214.70 5,741 +1.98(+0.93%)
Oct 17, 2019 211.79 213.82 210.15 212.71 10,196 +0.05(+0.02%)
Oct 16, 2019 207.91 212.80 205.93 212.66 13,347 +5.49(+2.65%)
Oct 15, 2019 209.80 210.36 202.97 207.17 3,945 -1.66(-0.80%)
Oct 14, 2019 211.60 213.05 208.10 208.84 5,185 +0.69(+0.33%)
Oct 11, 2019 209.39 210.29 204.61 208.14 18,699 -5.91(-2.76%)
Oct 10, 2019 218.62 218.62 213.33 214.05 10,836 -5.47(-2.49%)
Oct 09, 2019 219.82 220.47 217.51 219.52 6,580 -4.75(-2.12%)
Oct 08, 2019 221.11 224.34 217.65 224.27 21,402 +7.96(+3.68%)
Oct 07, 2019 211.33 216.31 210.41 216.31 10,677 +4.52(+2.14%)
Oct 04, 2019 212.80 216.68 211.79 211.79 2,838 -3.09(-1.44%)
Oct 03, 2019 221.90 225.68 214.60 214.88 12,478 -5.22(-2.37%)
Oct 02, 2019 212.16 220.74 211.35 220.10 27,853 +11.17(+5.35%)
Oct 01, 2019 199.14 209.16 196.79 208.93 12,043 +8.54(+4.26%)
Sep 30, 2019 199.84 200.39 197.57 200.39 18,246 +3.05(+1.54%)
Sep 27, 2019 201.17 201.17 195.36 197.34 11,938 +0.14(+0.07%)
Sep 26, 2019 193.14 198.87 193.14 197.21 10,374 +5.31(+2.77%)
Sep 25, 2019 195.22 195.22 191.53 191.90 13,651 +0.62(+0.33%)
Sep 24, 2019 186.69 193.27 186.19 191.27 15,403 +5.91(+3.19%)
Sep 23, 2019 187.75 187.75 184.45 185.37 30,488 +0.09(+0.05%)
Sep 20, 2019 185.00 186.65 183.63 185.28 6,114 -0.64(-0.34%)
Sep 19, 2019 181.20 186.33 181.07 185.92 5,583 +1.88(+1.02%)
Sep 18, 2019 184.86 186.48 183.44 184.04 16,831 +1.60(+0.88%)
Sep 17, 2019 177.26 184.63 177.26 182.44 22,013 +5.91(+3.35%)
Sep 16, 2019 174.01 181.34 172.18 176.53 20,774 -14.10(-7.40%)
Sep 13, 2019 192.24 192.92 189.12 190.63 18,627 -3.07(-1.58%)
Sep 12, 2019 195.67 199.29 192.19 193.70 17,018 +2.20(+1.15%)
Sep 11, 2019 189.95 193.47 186.83 191.50 30,058 -0.46(-0.24%)
Sep 10, 2019 191.69 193.45 186.24 191.96 26,054 -4.49(-2.28%)
Sep 09, 2019 202.40 202.49 195.76 196.45 17,147 -8.70(-4.24%)
Sep 06, 2019 207.90 210.60 204.97 205.15 15,133 -1.79(-0.86%)
Sep 05, 2019 209.32 209.32 202.86 206.94 20,442 -5.59(-2.63%)
Sep 04, 2019 213.76 214.57 211.19 212.52 5,812 -6.78(-3.09%)
Sep 03, 2019 224.20 225.07 218.75 219.30 15,163 +2.34(+1.08%)
Aug 30, 2019 215.64 218.84 211.51 216.96 10,918 +0.37(+0.17%)
Aug 29, 2019 219.67 219.67 214.63 216.60 3,720 -6.64(-2.97%)
Aug 28, 2019 227.72 229.88 221.57 223.24 10,476 -6.87(-2.99%)
Aug 27, 2019 224.79 232.26 222.87 230.11 6,934 +3.11(+1.37%)
Aug 26, 2019 224.84 228.82 223.77 226.99 17,657 -2.29(-1.00%)
Aug 23, 2019 220.03 231.27 216.09 229.28 12,338 +14.97(+6.99%)
Aug 22, 2019 209.77 214.31 209.04 214.31 5,217 +2.20(+1.04%)
Aug 21, 2019 210.83 213.44 210.00 212.11 4,472 -2.79(-1.30%)
Aug 20, 2019 213.16 216.09 213.03 214.90 7,950 +3.66(+1.73%)
Aug 19, 2019 215.31 215.54 209.77 211.24 6,417 -9.98(-4.51%)
Aug 16, 2019 225.80 226.81 220.14 221.22 4,716 -6.73(-2.95%)
Aug 15, 2019 226.63 232.49 226.63 227.95 9,958 +2.38(+1.06%)
Aug 14, 2019 216.05 225.80 216.05 225.57 10,581 +17.26(+8.29%)
Aug 13, 2019 214.26 216.46 204.80 208.31 7,352 -4.21(-1.98%)
Aug 12, 2019 209.18 214.12 208.35 212.52 17,276 +4.67(+2.25%)
Aug 09, 2019 201.26 209.09 201.26 207.85 14,609 +5.08(+2.51%)
Aug 08, 2019 211.01 213.71 202.77 202.77 17,271 -11.72(-5.47%)
Aug 07, 2019 218.34 221.45 212.71 214.49 24,921 +3.07(+1.45%)
Aug 06, 2019 209.27 216.05 207.44 211.42 10,234 +0.37(+0.17%)
Aug 05, 2019 205.19 213.57 204.97 211.06 13,186 +12.55(+6.32%)
Aug 02, 2019 191.91 202.63 190.36 198.51 15,330 +4.99(+2.58%)
Aug 01, 2019 186.83 195.26 186.74 193.52 13,485 +9.34(+5.07%)
Jul 31, 2019 182.34 186.65 179.55 184.18 6,906 +1.74(+0.95%)
Jul 30, 2019 189.12 189.78 181.89 182.44 5,489 -5.27(-2.81%)
Jul 29, 2019 185.87 190.40 185.87 187.70 5,339 +1.60(+0.86%)
Jul 26, 2019 183.44 187.38 183.44 186.10 7,250 +1.74(+0.94%)
Jul 25, 2019 178.27 185.05 178.27 184.36 15,374 +4.76(+2.65%)
Jul 24, 2019 180.35 180.35 177.67 179.60 4,280 -1.51(-0.83%)
Jul 23, 2019 182.07 183.26 180.24 181.11 7,424 -0.96(-0.53%)
Jul 22, 2019 183.35 185.09 181.01 182.07 16,788 -1.51(-0.82%)
Jul 19, 2019 184.96 186.97 182.71 183.58 10,045 -2.24(-1.21%)
Jul 18, 2019 186.97 189.40 185.50 185.82 9,383 +0.46(+0.25%)
Jul 17, 2019 180.74 185.41 180.33 185.37 7,335 +4.49(+2.48%)
Jul 16, 2019 178.04 182.28 177.26 180.88 12,700 +3.94(+2.23%)
Jul 15, 2019 171.95 177.35 171.95 176.94 12,390 +3.80(+2.19%)
Jul 12, 2019 173.92 174.15 172.32 173.14 6,900 -1.24(-0.71%)
Jul 11, 2019 173.60 176.48 173.60 174.38 40,812 -0.27(-0.16%)
Jul 10, 2019 177.49 177.49 174.33 174.65 7,219 -5.08(-2.83%)
Jul 09, 2019 180.65 183.03 179.64 179.74 7,336 -0.37(-0.20%)
Jul 08, 2019 180.93 180.93 177.72 180.10 7,639 +0.09(+0.05%)
Jul 05, 2019 181.84 182.76 179.92 180.01 2,707 -0.73(-0.41%)
Jul 03, 2019 181.34 183.72 180.42 180.74 5,372 -2.06(-1.13%)
Jul 02, 2019 177.58 183.49 177.58 182.80 12,530 +6.59(+3.74%)
Jul 01, 2019 171.49 176.76 171.49 176.21 4,693 -0.64(-0.36%)
Jun 28, 2019 178.50 179.74 176.39 176.85 3,406 -4.30(-2.38%)
Jun 27, 2019 178.73 181.52 178.18 181.15 9,767 +2.84(+1.59%)
Jun 26, 2019 180.19 180.77 175.71 178.31 17,677 -5.91(-3.21%)
Jun 25, 2019 182.07 184.54 181.61 184.22 8,184 +3.92(+2.17%)
Jun 24, 2019 176.80 180.76 176.48 180.31 4,628 +3.37(+1.90%)
Jun 21, 2019 179.67 179.67 176.06 176.94 6,350 -2.59(-1.44%)
Jun 20, 2019 182.22 182.49 178.85 179.53 12,637 -8.37(-4.46%)
Jun 19, 2019 188.04 189.27 185.85 187.91 4,776 +0.55(+0.29%)
Jun 18, 2019 190.32 190.32 185.18 187.36 7,701 -5.42(-2.81%)
Jun 17, 2019 197.05 197.67 191.91 192.78 6,547 -3.60(-1.83%)
Jun 14, 2019 194.05 196.87 193.64 196.37 13,513 +3.14(+1.62%)
Jun 13, 2019 193.09 194.51 191.91 193.23 4,930 -5.19(-2.61%)
Jun 12, 2019 195.01 199.15 194.70 198.42 9,434 +6.23(+3.24%)
Jun 11, 2019 190.37 192.19 188.77 192.19 2,203 -0.45(-0.24%)
Jun 10, 2019 189.73 192.82 189.73 192.64 4,395 -1.05(-0.54%)
Jun 07, 2019 193.73 194.87 191.09 193.69 10,767 -1.36(-0.70%)
Jun 06, 2019 200.97 200.97 193.87 195.05 11,942 -6.51(-3.23%)
Jun 05, 2019 197.37 204.14 197.37 201.56 7,731 +4.69(+2.38%)
Jun 04, 2019 200.33 201.43 196.46 196.87 6,914 -7.05(-3.46%)
Jun 03, 2019 208.16 208.16 202.79 203.93 17,062 -6.14(-2.92%)
May 31, 2019 209.34 210.21 205.76 210.07 39,904 +7.14(+3.52%)
May 30, 2019 197.74 204.27 197.74 202.93 16,128 +4.73(+2.39%)
May 29, 2019 201.33 202.05 197.62 198.19 7,120 +2.32(+1.18%)
May 28, 2019 190.68 196.10 189.77 195.87 15,991 +4.50(+2.35%)
May 24, 2019 188.68 194.19 188.68 191.37 2,922 -0.45(-0.24%)
May 23, 2019 186.45 194.55 185.45 191.82 9,335 +11.79(+6.55%)
May 22, 2019 176.53 181.08 175.89 180.03 5,624 +6.01(+3.45%)
May 21, 2019 176.57 176.57 173.39 174.03 3,472 -4.01(-2.25%)
May 20, 2019 179.17 179.17 176.91 178.03 2,012 -0.04(-0.03%)
May 17, 2019 176.57 178.40 175.26 178.08 7,493 +3.87(+2.22%)
May 16, 2019 174.53 175.35 172.94 174.21 3,437 -1.64(-0.93%)
May 15, 2019 179.76 180.67 175.36 175.85 8,942 -2.05(-1.15%)
May 14, 2019 180.58 180.58 175.07 177.90 4,888 -4.55(-2.49%)
May 13, 2019 180.44 184.45 178.26 182.45 11,660 +5.58(+3.16%)
May 10, 2019 179.76 182.72 175.76 176.87 4,350 -0.98(-0.55%)
May 09, 2019 179.90 182.95 177.80 177.85 3,431 -0.14(-0.08%)
May 08, 2019 178.17 178.40 176.26 177.99 2,389 -0.05(-0.03%)
May 07, 2019 178.90 182.28 177.71 178.03 7,278 +2.59(+1.48%)
May 06, 2019 178.44 178.90 174.19 175.44 4,465 -0.05(-0.03%)
May 03, 2019 175.85 175.96 172.71 175.48 5,163 -3.23(-1.81%)
May 02, 2019 175.66 178.71 173.44 178.71 7,269 +6.01(+3.48%)
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.