Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Active Bear ETF
(NY:
HDGE
)
20.67
-0.10 (-0.48%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
224.22
232.24
224.22
231.69
40,306
+7.74(+3.46%)
Oct 28, 2011
226.14
226.14
223.13
223.95
10,314
-2.46(-1.09%)
Oct 27, 2011
226.04
230.23
220.12
226.41
69,252
-8.65(-3.68%)
Oct 26, 2011
233.24
240.07
232.69
235.06
17,350
-1.75(-0.74%)
Oct 25, 2011
233.97
237.06
231.78
236.81
21,602
+6.12(+2.65%)
Oct 24, 2011
237.70
237.70
229.96
230.69
37,752
-8.83(-3.69%)
Oct 21, 2011
242.26
252.27
238.52
239.52
22,908
-4.74(-1.94%)
Oct 20, 2011
245.90
249.63
243.71
244.26
16,630
-1.19(-0.48%)
Oct 19, 2011
244.26
245.90
239.98
245.45
13,497
+4.83(+2.01%)
Oct 18, 2011
245.08
249.18
239.25
240.62
17,259
-4.83(-1.97%)
Oct 17, 2011
238.98
245.62
238.98
245.44
15,650
+7.01(+2.94%)
Oct 14, 2011
240.80
241.25
237.70
238.43
18,662
-3.46(-1.43%)
Oct 13, 2011
243.17
244.99
232.51
241.89
18,353
+0.64(+0.26%)
Oct 12, 2011
241.62
242.80
239.34
241.25
31,282
-3.28(-1.34%)
Oct 11, 2011
245.99
251.09
243.53
244.53
18,759
-2.91(-1.18%)
Oct 10, 2011
251.18
251.18
246.44
247.45
24,093
-8.10(-3.17%)
Oct 07, 2011
250.00
256.37
248.63
255.55
18,241
+5.37(+2.15%)
Oct 06, 2011
252.10
252.91
249.91
250.18
22,150
-5.65(-2.21%)
Oct 05, 2011
258.38
262.38
254.62
255.83
132,760
-4.64(-1.78%)
Oct 04, 2011
275.50
280.14
260.01
260.47
70,688
-12.02(-4.41%)
Oct 03, 2011
263.66
272.49
260.29
272.49
58,236
+9.84(+3.74%)
Sep 30, 2011
261.11
263.11
256.49
262.66
24,249
+6.01(+2.34%)
Sep 29, 2011
254.00
261.65
250.63
256.64
18,109
-1.09(-0.42%)
Sep 28, 2011
249.45
257.74
248.63
257.74
23,990
+7.19(+2.87%)
Sep 27, 2011
246.35
252.00
245.90
250.54
26,820
-4.01(-1.57%)
Sep 26, 2011
257.37
262.84
254.11
254.55
23,715
-5.01(-1.93%)
Sep 23, 2011
268.39
269.30
259.56
259.56
21,349
-7.29(-2.73%)
Sep 22, 2011
268.49
268.49
261.38
266.85
32,506
+9.56(+3.72%)
Sep 21, 2011
248.54
257.28
248.54
257.28
14,486
+8.11(+3.25%)
Sep 20, 2011
244.44
249.54
241.44
249.18
15,673
+4.46(+1.82%)
Sep 19, 2011
244.99
249.63
243.86
244.72
8,838
+3.15(+1.30%)
Sep 16, 2011
241.80
243.07
239.80
241.56
10,342
-0.24(-0.10%)
Sep 15, 2011
246.44
246.44
241.44
241.80
29,575
-3.92(-1.59%)
Sep 14, 2011
247.90
251.91
242.44
245.72
37,568
-3.83(-1.53%)
Sep 13, 2011
255.46
255.46
249.09
249.54
16,389
-3.46(-1.37%)
Sep 12, 2011
257.10
258.19
252.73
253.00
76,586
-1.64(-0.64%)
Sep 09, 2011
252.55
255.83
249.54
254.64
13,046
+5.28(+2.12%)
Sep 08, 2011
244.44
250.09
243.71
249.36
7,493
+6.10(+2.51%)
Sep 07, 2011
245.99
247.81
243.26
243.26
12,910
-7.83(-3.12%)
Sep 06, 2011
258.10
258.83
250.45
251.09
18,336
+2.73(+1.10%)
Sep 02, 2011
245.72
250.18
245.18
248.36
27,595
+7.65(+3.18%)
Sep 01, 2011
238.07
241.07
236.34
240.71
8,552
+3.64(+1.54%)
Aug 31, 2011
234.88
239.04
233.42
237.06
11,945
-0.64(-0.27%)
Aug 30, 2011
237.79
242.80
236.52
237.70
10,024
-1.73(-0.72%)
Aug 29, 2011
244.62
244.72
239.43
239.43
12,187
-9.09(-3.66%)
Aug 26, 2011
256.64
257.28
247.63
248.52
20,871
-4.37(-1.73%)
Aug 25, 2011
248.36
253.91
246.26
252.90
14,819
+2.90(+1.16%)
Aug 24, 2011
253.18
254.91
249.54
250.00
21,310
-3.46(-1.37%)
Aug 23, 2011
260.11
262.11
253.37
253.46
47,960
-8.29(-3.17%)
Aug 22, 2011
256.10
262.20
254.37
261.75
56,273
+0.36(+0.14%)
Aug 19, 2011
264.02
264.11
254.37
261.38
12,843
+3.82(+1.49%)
Aug 18, 2011
254.46
260.11
252.92
257.56
24,979
+11.66(+4.74%)
Aug 17, 2011
244.17
246.81
240.81
245.90
5,196
+2.23(+0.92%)
Aug 16, 2011
241.62
245.90
241.62
243.67
12,267
+2.85(+1.18%)
Aug 15, 2011
245.35
245.35
240.53
240.82
10,498
-5.72(-2.32%)
Aug 12, 2011
243.71
248.18
242.07
246.54
22,374
-1.64(-0.66%)
Aug 11, 2011
257.37
257.37
244.90
248.18
34,019
-9.92(-3.84%)
Aug 10, 2011
255.01
258.38
250.54
258.09
52,468
+8.60(+3.45%)
Aug 09, 2011
241.71
259.10
248.27
249.49
34,680
-7.06(-2.75%)
Aug 08, 2011
252.55
256.55
246.45
256.55
62,089
+15.39(+6.38%)
Aug 05, 2011
235.43
246.72
232.24
241.16
48,756
+3.19(+1.34%)
Aug 04, 2011
231.60
238.33
231.42
237.97
19,350
+10.23(+4.49%)
Aug 03, 2011
230.60
234.34
227.68
227.75
22,041
-3.03(-1.31%)
Aug 02, 2011
226.41
230.78
222.86
230.78
18,606
+6.80(+3.04%)
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
.