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
Short Dow30 -1X ETF
(NY:
DOG
)
29.61
+0.06 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2021
36.19
36.79
36.19
36.74
2,382,060
+0.52(+1.42%)
Feb 25, 2021
35.59
36.34
35.57
36.22
2,411,886
+0.62(+1.74%)
Feb 24, 2021
36.16
36.22
35.56
35.60
1,034,905
-0.50(-1.38%)
Feb 23, 2021
36.16
36.52
35.97
36.10
1,497,704
+0.00(+0.00%)
Feb 22, 2021
36.38
36.38
35.97
36.10
924,517
-0.05(-0.13%)
Feb 19, 2021
36.06
36.18
35.98
36.15
593,865
+0.01(+0.03%)
Feb 18, 2021
36.22
36.39
36.09
36.14
762,922
+0.11(+0.32%)
Feb 17, 2021
36.25
36.33
35.98
36.02
752,462
-0.11(-0.32%)
Feb 16, 2021
36.06
36.22
36.03
36.14
607,328
-0.07(-0.18%)
Feb 12, 2021
36.31
36.35
36.20
36.20
418,324
-0.04(-0.11%)
Feb 11, 2021
36.20
36.46
36.13
36.24
906,974
-0.02(-0.05%)
Feb 10, 2021
36.19
36.53
36.19
36.26
835,100
-0.07(-0.18%)
Feb 09, 2021
36.41
36.50
36.27
36.33
620,090
-0.01(-0.03%)
Feb 08, 2021
36.48
36.51
36.34
36.34
524,262
-0.30(-0.81%)
Feb 05, 2021
36.54
36.70
36.50
36.63
617,745
-0.10(-0.29%)
Feb 04, 2021
37.07
37.07
36.73
36.74
781,297
-0.41(-1.11%)
Feb 03, 2021
37.26
37.38
37.05
37.15
691,930
-0.03(-0.08%)
Feb 02, 2021
37.46
37.46
37.00
37.18
793,034
-0.62(-1.64%)
Feb 01, 2021
37.77
38.02
37.63
37.80
1,250,396
-0.27(-0.70%)
Jan 29, 2021
37.59
38.22
37.47
38.07
2,157,920
+0.74(+2.00%)
Jan 28, 2021
37.45
37.46
36.90
37.32
1,901,523
-0.32(-0.86%)
Jan 27, 2021
37.27
37.81
37.27
37.65
1,753,185
+0.73(+1.97%)
Jan 26, 2021
36.79
36.95
36.73
36.92
670,770
+0.00(+0.00%)
Jan 25, 2021
36.98
37.37
36.89
36.92
1,296,594
+0.06(+0.16%)
Jan 22, 2021
36.89
36.97
36.75
36.86
765,426
+0.22(+0.60%)
Jan 21, 2021
36.62
36.73
36.55
36.64
412,033
+0.00(+0.00%)
Jan 20, 2021
36.82
36.87
36.59
36.64
735,486
-0.31(-0.83%)
Jan 19, 2021
36.83
37.03
36.80
36.95
495,822
-0.15(-0.41%)
Jan 15, 2021
37.11
37.34
36.95
37.10
1,101,217
+0.22(+0.60%)
Jan 14, 2021
36.71
36.90
36.62
36.88
501,302
+0.08(+0.21%)
Jan 13, 2021
36.83
36.90
36.71
36.81
461,066
-0.01(-0.03%)
Jan 12, 2021
36.86
37.01
36.76
36.82
439,545
-0.07(-0.18%)
Jan 11, 2021
37.08
37.08
36.78
36.88
771,393
+0.11(+0.31%)
Jan 08, 2021
36.74
37.14
36.73
36.77
826,070
-0.09(-0.23%)
Jan 07, 2021
36.93
37.01
36.66
36.85
605,699
-0.24(-0.64%)
Jan 06, 2021
37.68
37.74
36.87
37.09
1,657,761
-0.54(-1.45%)
Jan 05, 2021
37.91
37.95
37.51
37.64
709,666
-0.21(-0.56%)
Jan 04, 2021
37.33
38.29
37.33
37.85
1,487,296
+0.42(+1.12%)
Dec 31, 2020
37.43
37.43
37.43
584,944
-0.20(-0.53%)
Dec 30, 2020
37.64
37.67
37.51
37.63
584,944
-0.10(-0.28%)
Dec 29, 2020
37.46
37.82
37.44
37.73
843,294
+0.09(+0.23%)
Dec 28, 2020
37.68
37.73
37.51
37.65
561,915
-0.26(-0.68%)
Dec 24, 2020
37.94
38.04
37.89
37.90
256,084
-0.11(-0.28%)
Dec 23, 2020
38.02
38.02
37.81
38.01
1,247,232
-0.14(-0.38%)
Dec 22, 2020
37.95
38.17
37.95
38.15
453,052
+0.24(+0.63%)
Dec 21, 2020
38.32
38.48
37.80
37.91
1,406,405
-0.04(-0.10%)
Dec 18, 2020
37.82
38.13
37.77
37.95
894,254
+0.15(+0.40%)
Dec 17, 2020
37.83
37.88
37.78
37.80
476,609
-0.17(-0.45%)
Dec 16, 2020
37.92
38.08
37.88
37.97
328,476
+0.07(+0.18%)
Dec 15, 2020
38.11
38.31
37.88
37.90
689,748
-0.47(-1.22%)
Dec 14, 2020
37.86
38.37
37.77
38.37
812,768
+0.23(+0.60%)
Dec 11, 2020
38.33
38.42
38.09
38.14
472,473
-0.04(-0.10%)
Dec 10, 2020
38.27
38.34
38.10
38.18
1,059,190
+0.04(+0.10%)
Dec 09, 2020
37.85
38.26
37.80
38.14
907,823
+0.16(+0.43%)
Dec 08, 2020
38.26
38.26
37.89
37.98
332,786
-0.12(-0.33%)
Dec 07, 2020
38.02
38.24
37.99
38.10
1,054,258
+0.16(+0.43%)
Dec 04, 2020
38.18
38.18
37.94
37.94
810,568
-0.32(-0.82%)
Dec 03, 2020
38.35
38.37
38.08
38.26
1,310,951
-0.10(-0.27%)
Dec 02, 2020
38.64
38.73
38.35
38.36
589,944
-0.10(-0.25%)
Dec 01, 2020
38.28
38.49
38.12
38.46
1,166,193
-0.23(-0.59%)
Nov 30, 2020
38.59
38.94
38.55
38.69
766,635
+0.30(+0.77%)
Nov 27, 2020
38.36
38.48
38.25
38.39
234,613
-0.04(-0.10%)
Nov 25, 2020
38.27
38.52
38.27
38.43
559,825
+0.22(+0.57%)
Nov 24, 2020
38.41
38.51
38.13
38.21
985,032
-0.59(-1.53%)
Nov 23, 2020
39.05
39.14
38.72
38.80
1,234,931
-0.47(-1.19%)
Nov 20, 2020
39.05
39.32
39.01
39.27
607,271
+0.28(+0.71%)
Nov 19, 2020
39.16
39.32
38.94
38.99
678,473
-0.06(-0.15%)
Nov 18, 2020
38.50
39.06
38.42
39.05
749,787
+0.45(+1.16%)
Nov 17, 2020
38.73
38.95
38.51
38.60
710,832
+0.18(+0.47%)
Nov 16, 2020
38.48
38.71
38.41
38.42
1,005,095
-0.61(-1.57%)
Nov 13, 2020
39.33
39.40
38.94
39.03
830,573
-0.55(-1.40%)
Nov 12, 2020
39.40
39.83
39.30
39.58
1,099,828
+0.41(+1.05%)
Nov 11, 2020
38.93
39.35
38.92
39.17
1,058,151
+0.02(+0.05%)
Nov 10, 2020
39.32
39.56
39.09
39.15
1,966,056
-0.33(-0.85%)
Nov 09, 2020
38.52
39.56
38.42
39.49
3,670,364
-1.26(-3.09%)
Nov 06, 2020
40.64
40.92
40.57
40.75
879,591
+0.09(+0.21%)
Nov 05, 2020
40.88
40.91
40.49
40.66
1,529,958
-0.81(-1.96%)
Nov 04, 2020
41.81
41.89
40.76
41.47
2,733,915
-0.55(-1.32%)
Nov 03, 2020
42.37
42.44
41.76
42.03
917,067
-0.91(-2.11%)
Nov 02, 2020
42.97
43.28
42.71
42.94
1,335,154
-0.68(-1.55%)
Oct 30, 2020
43.62
44.19
43.41
43.61
1,447,062
+0.25(+0.57%)
Oct 29, 2020
43.58
43.98
42.97
43.37
1,203,727
-0.20(-0.46%)
Oct 28, 2020
43.02
43.60
42.74
43.57
1,538,104
+1.42(+3.38%)
Oct 27, 2020
41.81
42.14
41.78
42.14
485,276
+0.34(+0.82%)
Oct 26, 2020
41.34
42.26
41.29
41.80
1,533,836
+0.95(+2.31%)
Oct 23, 2020
40.72
41.13
40.72
40.85
434,558
+0.04(+0.09%)
Oct 22, 2020
41.05
41.30
40.75
40.82
428,828
-0.27(-0.65%)
Oct 21, 2020
40.98
41.09
40.72
41.08
353,204
+0.17(+0.42%)
Oct 20, 2020
40.91
41.03
40.54
40.91
749,682
-0.14(-0.35%)
Oct 19, 2020
40.42
41.17
40.36
41.05
823,069
+0.53(+1.32%)
Oct 16, 2020
40.48
40.52
40.18
40.52
677,237
-0.15(-0.38%)
Oct 15, 2020
41.10
41.15
40.62
40.67
707,881
+0.02(+0.05%)
Oct 14, 2020
40.36
40.72
40.25
40.65
742,206
+0.25(+0.61%)
Oct 13, 2020
40.31
40.52
40.24
40.41
568,268
+0.23(+0.57%)
Oct 12, 2020
40.39
40.43
40.02
40.18
670,586
-0.38(-0.94%)
Oct 09, 2020
40.61
40.76
40.42
40.56
582,972
-0.22(-0.54%)
Oct 08, 2020
40.76
41.01
40.74
40.78
594,604
-0.21(-0.51%)
Oct 07, 2020
41.38
41.38
40.87
40.99
813,887
-0.77(-1.85%)
Oct 06, 2020
41.05
41.83
40.92
41.76
2,025,426
+0.53(+1.27%)
Oct 05, 2020
41.63
41.63
41.20
41.24
1,622,410
-0.69(-1.64%)
Oct 02, 2020
42.34
42.40
41.69
41.92
1,222,085
+0.19(+0.46%)
Oct 01, 2020
41.54
41.95
41.40
41.73
931,025
-0.08(-0.18%)
Sep 30, 2020
42.23
42.23
41.43
41.81
1,344,324
-0.49(-1.15%)
Sep 29, 2020
42.11
42.48
42.08
42.30
420,962
+0.23(+0.54%)
Sep 28, 2020
42.19
42.26
41.88
42.07
1,376,797
-0.67(-1.56%)
Sep 25, 2020
43.53
43.62
42.65
42.74
1,025,910
-0.60(-1.39%)
Sep 24, 2020
43.55
43.78
42.88
43.34
1,889,571
-0.09(-0.20%)
Sep 23, 2020
42.37
43.50
42.32
43.42
1,222,840
+0.83(+1.95%)
Sep 22, 2020
42.75
43.08
42.53
42.59
957,853
-0.24(-0.56%)
Sep 21, 2020
42.78
43.48
42.71
42.83
1,870,352
+0.77(+1.84%)
Sep 18, 2020
41.67
42.30
41.62
42.06
748,144
+0.38(+0.92%)
Sep 17, 2020
41.95
42.05
41.46
41.68
972,654
+0.20(+0.48%)
Sep 16, 2020
41.38
41.50
41.00
41.47
1,011,342
-0.07(-0.16%)
Sep 15, 2020
41.26
41.64
41.20
41.54
477,650
-0.02(-0.05%)
Sep 14, 2020
41.79
41.83
41.42
41.56
600,453
-0.50(-1.18%)
Sep 11, 2020
42.08
42.39
41.82
42.06
1,469,267
-0.20(-0.47%)
Sep 10, 2020
41.48
42.40
41.31
42.26
1,578,991
+0.58(+1.40%)
Sep 09, 2020
41.94
42.04
41.26
41.68
984,740
-0.65(-1.53%)
Sep 08, 2020
41.85
42.40
41.85
42.32
2,071,036
+0.89(+2.14%)
Sep 04, 2020
40.97
42.10
40.83
41.44
2,736,180
+0.25(+0.60%)
Sep 03, 2020
40.13
41.50
39.95
41.19
2,031,346
+1.09(+2.71%)
Sep 02, 2020
40.55
40.61
39.99
40.10
921,777
-0.63(-1.55%)
Sep 01, 2020
41.19
41.26
40.72
40.73
720,071
-0.39(-0.95%)
Aug 31, 2020
40.82
41.16
40.81
41.12
1,452,388
+0.38(+0.94%)
Aug 28, 2020
40.82
41.00
40.65
40.74
717,980
-0.25(-0.61%)
Aug 27, 2020
41.07
41.19
40.81
40.99
1,084,444
-0.26(-0.63%)
Aug 26, 2020
41.36
41.49
41.22
41.25
559,689
-0.11(-0.25%)
Aug 25, 2020
41.12
41.56
41.12
41.35
860,538
+0.09(+0.21%)
Aug 24, 2020
41.49
41.68
41.26
41.26
883,403
-0.57(-1.37%)
Aug 21, 2020
42.19
42.22
41.81
41.84
710,543
-0.31(-0.72%)
Aug 20, 2020
42.46
42.47
42.10
42.14
659,236
-0.08(-0.18%)
Aug 19, 2020
42.04
42.31
41.89
42.22
593,629
+0.10(+0.23%)
Aug 18, 2020
41.98
42.28
41.94
42.12
484,278
+0.10(+0.25%)
Aug 17, 2020
41.81
42.07
41.81
42.02
385,783
+0.13(+0.32%)
Aug 14, 2020
42.12
42.16
41.84
41.89
833,296
-0.08(-0.18%)
Aug 13, 2020
41.99
42.11
41.83
41.96
594,501
+0.10(+0.25%)
Aug 12, 2020
41.87
42.05
41.74
41.86
740,975
-0.38(-0.90%)
Aug 11, 2020
41.73
42.39
41.60
42.24
1,836,112
+0.10(+0.23%)
Aug 10, 2020
42.54
42.55
42.12
42.14
913,840
-0.57(-1.34%)
Aug 07, 2020
42.93
43.03
42.67
42.72
1,048,533
-0.08(-0.18%)
Aug 06, 2020
43.16
43.17
42.79
42.79
816,015
-0.31(-0.71%)
Aug 05, 2020
43.44
43.44
43.08
43.10
650,987
-0.61(-1.40%)
Aug 04, 2020
44.05
44.09
43.71
43.71
575,367
-0.29(-0.65%)
Aug 03, 2020
44.17
44.21
43.91
44.00
773,078
-0.37(-0.84%)
Jul 31, 2020
44.47
45.08
44.36
44.37
1,138,818
-0.20(-0.45%)
Jul 30, 2020
44.70
45.12
44.48
44.57
1,585,722
+0.35(+0.80%)
Jul 29, 2020
44.43
44.48
44.09
44.22
775,667
-0.24(-0.54%)
Jul 28, 2020
44.30
44.51
44.19
44.45
756,490
+0.33(+0.76%)
Jul 27, 2020
44.33
44.40
44.07
44.12
867,884
-0.21(-0.47%)
Jul 24, 2020
44.27
44.43
44.07
44.33
1,863,082
+0.32(+0.74%)
Jul 23, 2020
43.55
44.19
43.52
44.01
1,450,943
+0.55(+1.27%)
Jul 22, 2020
43.81
43.81
43.42
43.45
730,460
-0.28(-0.63%)
Jul 21, 2020
43.68
43.85
43.43
43.73
937,156
-0.29(-0.65%)
Jul 20, 2020
44.08
44.29
43.86
44.01
677,880
-0.01(-0.02%)
Jul 17, 2020
43.80
44.11
43.80
44.02
582,239
+0.11(+0.24%)
Jul 16, 2020
43.97
44.16
43.69
43.92
810,960
+0.23(+0.52%)
Jul 15, 2020
43.42
44.00
43.42
43.69
1,456,436
-0.39(-0.89%)
Jul 14, 2020
45.13
45.19
44.01
44.08
2,269,820
-0.95(-2.10%)
Jul 13, 2020
44.68
45.11
44.10
45.03
2,081,669
-0.07(-0.15%)
Jul 10, 2020
45.75
45.86
45.03
45.09
1,117,661
-0.62(-1.36%)
Jul 09, 2020
45.10
46.05
45.05
45.71
2,336,239
+0.60(+1.33%)
Jul 08, 2020
45.32
45.54
45.05
45.11
1,291,527
-0.28(-0.61%)
Jul 07, 2020
45.06
45.46
44.94
45.39
945,352
+0.65(+1.45%)
Jul 06, 2020
44.89
45.11
44.71
44.74
1,295,914
-0.81(-1.78%)
Jul 02, 2020
45.06
45.64
44.89
45.55
1,063,406
-0.19(-0.42%)
Jul 01, 2020
45.46
45.78
45.25
45.74
1,298,113
+0.07(+0.15%)
Jun 30, 2020
46.14
46.22
45.45
45.68
2,274,402
-0.33(-0.73%)
Jun 29, 2020
46.75
46.95
46.00
46.01
2,354,728
-1.06(-2.25%)
Jun 26, 2020
46.12
47.17
46.05
47.07
2,837,252
+1.24(+2.71%)
Jun 25, 2020
46.55
46.77
45.75
45.83
1,793,830
-0.47(-1.01%)
Jun 24, 2020
45.53
46.60
45.48
46.30
2,287,699
+1.18(+2.62%)
Jun 23, 2020
44.89
45.21
44.85
45.11
1,032,099
-0.22(-0.48%)
Jun 22, 2020
45.76
45.97
45.28
45.33
968,468
-0.31(-0.67%)
Jun 19, 2020
44.64
45.81
44.63
45.64
2,085,127
+0.36(+0.80%)
Jun 18, 2020
45.53
45.67
45.15
45.27
1,572,555
+0.08(+0.17%)
Jun 17, 2020
44.73
45.30
44.73
45.20
1,388,234
+0.33(+0.74%)
Jun 16, 2020
44.30
45.77
44.29
44.86
3,085,920
-0.99(-2.17%)
Jun 15, 2020
47.35
47.52
45.62
45.86
3,732,835
-0.29(-0.62%)
Jun 12, 2020
45.71
47.13
45.48
46.14
4,203,667
-0.87(-1.85%)
Jun 11, 2020
45.39
47.14
45.15
47.01
3,885,451
+3.01(+6.83%)
Jun 10, 2020
43.58
44.09
43.42
44.01
1,882,094
+0.46(+1.05%)
Jun 09, 2020
43.58
43.74
43.30
43.55
1,190,809
+0.46(+1.06%)
Jun 08, 2020
43.60
43.61
43.09
43.09
2,117,304
-0.80(-1.83%)
Jun 05, 2020
44.06
44.17
43.46
43.89
2,602,953
-1.40(-3.10%)
Jun 04, 2020
45.46
45.63
45.10
45.29
1,263,975
+0.00(+0.00%)
Jun 03, 2020
45.83
45.94
45.18
45.29
1,722,349
-0.99(-2.15%)
Jun 02, 2020
46.53
46.67
46.28
46.29
1,538,337
-0.46(-0.98%)
Jun 01, 2020
47.02
47.22
46.70
46.75
976,331
-0.20(-0.43%)
May 29, 2020
47.13
47.59
46.75
46.95
2,558,230
+0.03(+0.06%)
May 28, 2020
46.27
47.01
46.27
46.92
2,048,556
+0.26(+0.55%)
May 27, 2020
47.03
47.71
46.66
46.66
2,607,538
-1.05(-2.20%)
May 26, 2020
47.60
47.80
47.38
47.71
2,020,072
-1.08(-2.21%)
May 22, 2020
48.82
49.14
48.75
48.79
1,507,077
+0.01(+0.02%)
May 21, 2020
48.68
49.00
48.32
48.78
2,103,038
+0.14(+0.29%)
May 20, 2020
48.71
48.84
48.46
48.64
2,266,845
-0.73(-1.47%)
May 19, 2020
48.69
49.37
48.60
49.36
2,415,641
+0.71(+1.45%)
May 18, 2020
49.13
49.17
48.38
48.65
2,701,992
-1.91(-3.78%)
May 15, 2020
51.15
51.30
50.49
50.56
3,175,871
-0.14(-0.28%)
May 14, 2020
52.17
52.57
50.69
50.71
4,068,986
-0.84(-1.63%)
May 13, 2020
50.70
51.94
50.57
51.55
3,667,621
+1.10(+2.18%)
May 12, 2020
49.28
50.46
49.20
50.45
1,959,617
+0.92(+1.85%)
May 11, 2020
49.70
49.85
49.26
49.53
1,083,542
+0.20(+0.41%)
May 08, 2020
49.64
49.81
49.28
49.33
1,807,571
-0.95(-1.88%)
May 07, 2020
50.24
50.39
49.83
50.28
1,840,879
-0.52(-1.01%)
May 06, 2020
50.03
50.80
49.98
50.79
1,139,855
+0.47(+0.93%)
May 05, 2020
50.09
50.37
49.72
50.33
1,184,568
-0.32(-0.62%)
May 04, 2020
51.13
51.46
50.58
50.64
2,247,904
+0.00(+0.00%)
May 01, 2020
50.24
50.84
50.07
50.64
2,162,005
+1.19(+2.41%)
Apr 30, 2020
49.28
49.72
49.08
49.45
1,516,402
+0.59(+1.21%)
Apr 29, 2020
49.02
49.22
48.57
48.86
2,204,956
-1.07(-2.14%)
Apr 28, 2020
49.13
50.10
49.09
49.92
1,842,528
+0.04(+0.08%)
Apr 27, 2020
50.36
50.51
49.71
49.89
1,715,630
-0.77(-1.53%)
Apr 24, 2020
50.94
51.42
50.54
50.66
1,535,985
-0.56(-1.10%)
Apr 23, 2020
51.18
51.30
50.41
51.22
2,225,935
-0.13(-0.26%)
Apr 22, 2020
51.39
51.62
51.00
51.36
1,563,440
-0.97(-1.86%)
Apr 21, 2020
52.09
52.52
51.67
52.33
2,932,663
+1.35(+2.64%)
Apr 20, 2020
50.61
51.03
50.06
50.98
1,613,176
+1.20(+2.42%)
Apr 17, 2020
49.97
50.68
49.72
49.78
1,791,441
-1.55(-3.01%)
Apr 16, 2020
51.32
52.04
51.20
51.33
1,855,603
-0.07(-0.13%)
Apr 15, 2020
51.56
51.97
51.11
51.39
1,584,927
+0.96(+1.91%)
Apr 14, 2020
50.65
51.05
50.26
50.43
1,552,531
-1.22(-2.37%)
Apr 13, 2020
51.16
52.34
51.13
51.65
1,868,413
+0.67(+1.31%)
Apr 09, 2020
50.82
51.48
50.36
50.98
2,695,960
-0.71(-1.37%)
Apr 08, 2020
52.90
53.42
51.45
51.69
2,617,033
-1.79(-3.34%)
Apr 07, 2020
51.40
53.50
51.23
53.48
3,277,773
-0.11(-0.21%)
Apr 06, 2020
55.59
55.82
53.16
53.59
2,320,373
-4.32(-7.47%)
Apr 03, 2020
57.34
58.41
56.87
57.92
1,370,918
+0.87(+1.52%)
Apr 02, 2020
58.61
58.92
56.76
57.05
1,668,536
-1.25(-2.15%)
Apr 01, 2020
58.03
58.70
56.92
58.30
3,109,378
+2.43(+4.36%)
Mar 31, 2020
55.12
56.02
54.47
55.86
1,578,628
+0.99(+1.81%)
Mar 30, 2020
56.41
56.95
54.73
54.87
2,158,259
-1.79(-3.17%)
Mar 27, 2020
56.42
57.09
54.98
56.67
2,901,038
+2.04(+3.74%)
Mar 26, 2020
57.53
57.57
54.35
54.62
3,060,493
-3.60(-6.18%)
Mar 25, 2020
58.57
60.02
55.78
58.22
3,019,017
-1.48(-2.49%)
Mar 24, 2020
63.54
63.54
59.50
59.71
2,179,284
-7.48(-11.13%)
Mar 23, 2020
65.69
68.59
65.42
67.18
2,505,161
+2.03(+3.12%)
Mar 20, 2020
61.59
65.45
61.00
65.15
2,825,701
+2.76(+4.42%)
Mar 19, 2020
63.49
65.30
61.28
62.40
1,923,899
-0.50(-0.79%)
Mar 18, 2020
63.15
65.72
61.36
62.89
2,970,655
+3.75(+6.34%)
Mar 17, 2020
61.05
63.45
58.84
59.14
2,251,937
-3.33(-5.33%)
Mar 16, 2020
61.79
62.71
58.69
62.47
2,178,728
+7.02(+12.66%)
Mar 13, 2020
57.46
60.79
55.25
55.45
1,829,708
-5.59(-9.16%)
Mar 12, 2020
59.74
61.15
57.13
61.04
3,029,249
+5.56(+10.02%)
Mar 11, 2020
53.89
55.98
53.63
55.48
1,770,435
+2.99(+5.69%)
Mar 10, 2020
53.13
55.53
52.46
52.49
1,403,814
-2.70(-4.89%)
Mar 09, 2020
55.16
55.99
53.54
55.19
1,337,557
+4.03(+7.87%)
Mar 06, 2020
52.22
52.43
50.94
51.17
2,676,108
+0.46(+0.90%)
Mar 05, 2020
50.30
51.01
49.76
50.71
2,582,564
+1.76(+3.59%)
Mar 04, 2020
50.04
50.51
48.92
48.96
2,303,212
-2.28(-4.45%)
Mar 03, 2020
49.64
51.63
49.06
51.24
2,667,441
+1.44(+2.89%)
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
.