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
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.466
-0.464 (-4.67%)
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 (%)
Feb 28, 2017
197.74
199.08
196.41
198.03
17,045
+1.43(+0.73%)
Feb 27, 2017
200.31
200.69
195.36
196.60
20,432
-3.85(-1.92%)
Feb 24, 2017
199.17
202.28
198.17
200.45
8,618
+3.71(+1.88%)
Feb 23, 2017
193.84
199.07
193.32
196.74
18,035
-1.76(-0.89%)
Feb 22, 2017
193.99
198.64
193.94
198.50
19,339
+6.32(+3.29%)
Feb 21, 2017
191.56
192.70
190.42
192.18
19,116
-2.90(-1.49%)
Feb 17, 2017
195.08
195.08
195.08
0
+2.14(+1.11%)
Feb 16, 2017
187.47
193.13
186.72
192.94
27,424
+5.37(+2.86%)
Feb 15, 2017
186.81
188.72
185.57
187.57
11,889
+1.57(+0.84%)
Feb 14, 2017
186.67
190.56
185.95
186.00
101,527
-1.47(-0.79%)
Feb 13, 2017
189.80
189.80
187.28
187.47
8,757
-0.52(-0.28%)
Feb 10, 2017
187.81
188.81
186.00
188.00
16,138
-3.23(-1.69%)
Feb 09, 2017
192.75
193.13
190.09
191.23
10,913
-3.75(-1.93%)
Feb 08, 2017
197.26
201.35
194.45
194.98
27,393
-0.47(-0.24%)
Feb 07, 2017
191.32
197.26
190.23
195.46
16,884
+5.56(+2.93%)
Feb 06, 2017
187.05
190.80
185.62
189.90
13,044
+3.66(+1.97%)
Feb 03, 2017
188.62
190.45
184.81
186.24
18,048
-3.61(-1.90%)
Feb 02, 2017
191.51
194.38
189.14
189.85
5,605
-2.52(-1.31%)
Feb 01, 2017
188.04
194.51
187.05
192.37
16,181
+2.80(+1.48%)
Jan 31, 2017
189.33
193.18
188.75
189.57
10,760
+0.09(+0.05%)
Jan 30, 2017
184.39
191.39
184.39
189.47
22,603
+6.84(+3.75%)
Jan 27, 2017
181.01
183.67
180.92
182.63
11,168
+3.47(+1.94%)
Jan 26, 2017
178.21
179.63
177.50
179.16
4,279
-0.09(-0.05%)
Jan 25, 2017
181.11
181.11
178.02
179.25
7,819
-2.23(-1.23%)
Jan 24, 2017
184.15
184.50
179.92
181.49
14,473
-4.04(-2.18%)
Jan 23, 2017
183.01
187.03
182.49
185.53
14,572
+4.23(+2.33%)
Jan 20, 2017
181.25
182.25
179.51
181.30
7,065
-2.00(-1.09%)
Jan 19, 2017
180.25
183.67
180.25
183.29
10,939
+2.38(+1.31%)
Jan 18, 2017
181.63
181.75
179.74
180.92
8,803
+1.38(+0.77%)
Jan 17, 2017
180.58
180.78
178.59
179.54
8,607
-2.38(-1.31%)
Jan 13, 2017
181.91
181.91
181.91
0
+1.14(+0.63%)
Jan 12, 2017
177.31
181.96
176.60
180.77
12,501
+1.66(+0.93%)
Jan 11, 2017
182.49
183.06
178.79
179.11
24,501
-4.37(-2.38%)
Jan 10, 2017
180.58
183.48
179.54
183.48
17,643
+3.33(+1.85%)
Jan 09, 2017
177.16
180.41
177.16
180.16
13,911
+5.23(+2.99%)
Jan 06, 2017
173.74
177.21
173.74
174.93
8,736
+0.24(+0.14%)
Jan 05, 2017
173.41
176.46
172.51
174.69
19,927
+0.76(+0.44%)
Jan 04, 2017
173.12
175.12
172.70
173.93
9,017
+0.57(+0.33%)
Jan 03, 2017
174.07
177.31
170.79
173.36
34,791
-4.46(-2.51%)
Dec 30, 2016
177.82
177.82
177.82
0
+1.04(+0.59%)
Dec 29, 2016
176.59
177.69
175.74
176.78
12,432
+0.86(+0.49%)
Dec 28, 2016
172.31
176.26
171.75
175.93
16,945
+3.52(+2.04%)
Dec 27, 2016
172.65
172.93
171.41
172.41
7,057
-1.04(-0.60%)
Dec 23, 2016
173.46
173.46
173.46
0
+0.76(+0.44%)
Dec 22, 2016
173.98
174.60
172.26
172.70
9,187
-1.43(-0.82%)
Dec 21, 2016
174.45
174.98
172.74
174.12
15,468
-0.81(-0.46%)
Dec 20, 2016
172.41
175.59
171.94
174.93
14,473
+0.81(+0.46%)
Dec 19, 2016
172.08
174.69
172.03
174.12
8,400
+1.62(+0.94%)
Dec 16, 2016
172.46
174.10
172.37
172.51
10,746
-1.95(-1.12%)
Dec 15, 2016
176.88
179.07
173.46
174.45
22,443
-1.33(-0.76%)
Dec 14, 2016
170.18
176.71
169.18
175.78
34,703
+7.51(+4.46%)
Dec 13, 2016
169.75
173.22
166.04
168.28
26,320
-4.23(-2.45%)
Dec 12, 2016
166.33
173.65
165.66
172.51
33,731
-2.14(-1.22%)
Dec 09, 2016
174.88
176.62
174.50
174.64
15,988
-1.28(-0.73%)
Dec 08, 2016
177.02
179.75
175.59
175.93
18,737
-2.19(-1.23%)
Dec 07, 2016
181.58
181.58
177.59
178.11
33,350
-2.28(-1.26%)
Dec 06, 2016
182.10
184.43
179.32
180.39
33,385
+0.14(+0.08%)
Dec 05, 2016
180.63
181.20
177.40
180.25
30,531
-2.95(-1.61%)
Dec 02, 2016
184.10
185.05
181.49
183.20
90,280
-0.38(-0.21%)
Dec 01, 2016
177.88
184.24
177.12
183.58
63,723
-0.86(-0.46%)
Nov 30, 2016
193.46
193.46
181.21
184.43
95,371
-22.29(-10.78%)
Nov 29, 2016
207.20
210.90
205.28
206.72
25,937
+5.04(+2.50%)
Nov 28, 2016
194.65
202.16
194.60
201.68
15,641
+5.61(+2.86%)
Nov 25, 2016
196.36
198.07
195.65
196.08
5,408
+1.52(+0.78%)
Nov 23, 2016
194.56
194.56
194.56
0
-1.85(-0.94%)
Nov 22, 2016
196.17
200.83
193.99
196.41
21,210
+0.19(+0.10%)
Nov 21, 2016
199.74
200.21
195.55
196.22
22,802
-9.41(-4.58%)
Nov 18, 2016
205.82
207.94
203.67
205.63
13,358
-1.95(-0.94%)
Nov 17, 2016
201.68
208.38
199.02
207.58
26,554
+2.47(+1.20%)
Nov 16, 2016
203.35
206.15
200.54
205.11
36,475
+2.90(+1.43%)
Nov 15, 2016
210.90
210.90
201.87
202.21
36,149
-11.74(-5.49%)
Nov 14, 2016
216.61
220.17
213.80
213.94
9,834
-2.04(-0.95%)
Nov 11, 2016
211.76
219.65
211.43
215.99
25,228
+6.69(+3.20%)
Nov 10, 2016
211.52
212.31
205.77
209.30
31,157
-1.32(-0.63%)
Nov 09, 2016
218.41
221.68
207.99
210.62
39,863
-7.60(-3.48%)
Nov 08, 2016
220.60
222.12
215.61
218.22
27,404
-0.85(-0.39%)
Nov 07, 2016
222.88
222.88
218.84
219.08
24,499
-9.71(-4.24%)
Nov 04, 2016
228.20
231.43
224.78
228.78
18,156
+2.15(+0.95%)
Nov 03, 2016
228.06
230.53
225.44
226.63
15,538
-1.76(-0.77%)
Nov 02, 2016
228.11
233.42
226.18
228.39
56,919
+4.94(+2.21%)
Nov 01, 2016
220.74
228.21
219.22
223.45
22,683
-0.19(-0.08%)
Oct 31, 2016
220.55
224.32
218.37
223.64
25,759
+5.08(+2.33%)
Oct 28, 2016
216.04
220.50
211.24
218.56
47,147
+2.90(+1.34%)
Oct 27, 2016
213.09
215.85
211.81
215.66
16,410
+1.19(+0.55%)
Oct 26, 2016
218.56
219.79
212.61
214.47
28,310
-0.76(-0.35%)
Oct 25, 2016
212.95
215.56
208.38
215.23
16,044
+2.85(+1.34%)
Oct 24, 2016
211.28
216.89
210.29
212.38
24,608
+1.24(+0.59%)
Oct 21, 2016
210.81
213.85
210.74
211.14
15,452
+2.71(+1.30%)
Oct 20, 2016
209.86
212.66
206.96
208.43
24,524
+0.52(+0.25%)
Oct 19, 2016
210.52
210.76
204.82
207.91
30,670
-6.13(-2.86%)
Oct 18, 2016
211.66
215.94
210.43
214.04
9,019
-1.66(-0.77%)
Oct 17, 2016
213.99
217.84
212.38
215.70
14,374
+2.19(+1.02%)
Oct 14, 2016
209.76
213.94
207.75
213.52
19,862
+1.95(+0.92%)
Oct 13, 2016
211.52
216.65
209.57
211.57
28,755
+2.28(+1.09%)
Oct 12, 2016
208.72
212.26
207.58
209.29
17,268
+1.90(+0.92%)
Oct 11, 2016
204.06
209.15
203.16
207.39
24,289
+4.99(+2.47%)
Oct 10, 2016
206.20
206.20
200.92
202.40
22,702
-7.13(-3.40%)
Oct 07, 2016
206.15
210.76
205.68
209.53
26,608
+2.23(+1.08%)
Oct 06, 2016
206.77
210.76
205.11
207.29
25,868
-0.71(-0.34%)
Oct 05, 2016
209.72
210.21
206.10
208.00
33,297
-6.46(-3.01%)
Oct 04, 2016
209.48
216.17
209.37
214.47
21,426
+4.18(+1.99%)
Oct 03, 2016
209.62
213.28
209.40
210.29
11,874
+0.81(+0.39%)
Sep 30, 2016
212.04
214.94
207.29
209.48
21,666
-5.32(-2.48%)
Sep 29, 2016
215.47
219.12
210.71
214.80
28,763
-0.38(-0.18%)
Sep 28, 2016
234.05
237.14
214.68
215.18
49,663
-21.05(-8.91%)
Sep 27, 2016
237.28
241.41
235.39
236.23
23,068
+2.23(+0.95%)
Sep 26, 2016
230.77
234.00
227.73
234.00
13,657
+2.56(+1.11%)
Sep 23, 2016
227.82
233.81
223.69
231.44
18,988
+5.90(+2.62%)
Sep 22, 2016
223.40
225.73
219.93
225.54
10,979
-1.47(-0.65%)
Sep 21, 2016
231.81
233.90
226.68
227.01
23,149
-10.17(-4.29%)
Sep 20, 2016
233.81
237.23
231.34
237.18
12,212
+3.80(+1.63%)
Sep 19, 2016
228.77
233.38
228.21
233.38
27,793
+0.38(+0.16%)
Sep 16, 2016
234.38
235.28
231.43
233.00
22,353
+3.75(+1.64%)
Sep 15, 2016
232.86
233.71
225.87
229.25
18,779
-5.04(-2.15%)
Sep 14, 2016
229.53
235.76
224.59
234.28
27,702
+5.61(+2.45%)
Sep 13, 2016
220.50
230.25
220.50
228.68
49,478
+12.50(+5.78%)
Sep 12, 2016
223.16
223.97
214.32
216.18
29,111
-3.85(-1.75%)
Sep 09, 2016
211.24
220.03
211.05
220.03
28,583
+11.88(+5.71%)
Sep 08, 2016
213.85
215.13
207.20
208.15
37,677
-7.46(-3.46%)
Sep 07, 2016
215.85
217.70
214.71
215.61
15,276
-1.57(-0.72%)
Sep 06, 2016
222.74
222.74
216.84
217.18
18,325
-6.89(-3.08%)
Sep 02, 2016
224.69
224.07
224.07
224.07
11,741
-4.42(-1.93%)
Sep 01, 2016
228.82
232.29
228.15
228.49
20,201
+1.19(+0.52%)
Aug 31, 2016
222.97
229.77
222.97
227.30
31,307
+5.99(+2.71%)
Aug 30, 2016
218.79
222.36
216.65
221.31
11,593
+1.95(+0.89%)
Aug 29, 2016
223.69
223.69
218.84
219.36
8,402
-2.90(-1.30%)
Aug 26, 2016
219.84
224.02
216.70
222.26
18,599
+1.28(+0.58%)
Aug 25, 2016
220.46
222.26
219.19
220.98
10,096
+1.09(+0.50%)
Aug 24, 2016
220.41
220.98
217.70
219.88
12,754
+1.66(+0.76%)
Aug 23, 2016
221.69
221.69
216.84
218.22
15,268
-2.04(-0.93%)
Aug 22, 2016
220.12
223.13
219.31
220.26
21,621
+4.09(+1.89%)
Aug 19, 2016
214.04
217.46
214.04
216.18
27,159
+3.56(+1.68%)
Aug 18, 2016
219.88
219.88
212.61
212.61
30,121
-8.32(-3.76%)
Aug 17, 2016
223.69
224.83
220.74
220.93
20,043
-1.38(-0.62%)
Aug 16, 2016
224.26
226.02
220.93
222.31
15,280
-0.85(-0.38%)
Aug 15, 2016
224.54
224.92
221.76
223.16
14,579
-3.56(-1.57%)
Aug 12, 2016
227.58
228.87
225.07
226.73
13,384
-2.38(-1.04%)
Aug 11, 2016
233.52
234.66
227.11
229.10
20,339
-6.46(-2.74%)
Aug 10, 2016
229.58
236.59
228.44
235.57
26,158
+5.56(+2.42%)
Aug 09, 2016
225.44
231.72
225.44
230.01
12,027
+2.23(+0.98%)
Aug 08, 2016
230.39
230.81
224.73
227.77
29,048
-6.22(-2.66%)
Aug 05, 2016
238.23
238.75
233.71
234.00
18,619
-4.37(-1.83%)
Aug 04, 2016
238.80
240.70
235.14
238.37
24,655
+0.52(+0.22%)
Aug 03, 2016
247.31
248.78
237.80
237.85
30,597
-9.36(-3.79%)
Aug 02, 2016
247.21
255.86
244.45
247.21
31,704
-4.09(-1.63%)
Aug 01, 2016
240.13
252.72
240.13
251.30
36,231
+15.63(+6.63%)
Jul 29, 2016
243.88
247.69
235.09
235.66
22,590
-3.61(-1.51%)
Jul 28, 2016
238.94
242.17
236.61
239.27
12,250
+0.71(+0.30%)
Jul 27, 2016
233.24
240.32
229.91
238.56
38,061
+5.08(+2.18%)
Jul 26, 2016
238.61
238.61
233.05
233.48
21,051
-2.14(-0.91%)
Jul 25, 2016
229.29
237.14
229.01
235.62
40,183
+9.03(+3.98%)
Jul 22, 2016
227.25
229.25
225.63
226.59
14,970
-1.28(-0.56%)
Jul 21, 2016
225.25
228.82
220.62
227.87
20,313
+4.42(+1.98%)
Jul 20, 2016
224.50
228.11
221.79
223.45
25,503
+0.33(+0.15%)
Jul 19, 2016
222.69
224.40
220.93
223.12
42,143
+2.76(+1.25%)
Jul 18, 2016
223.12
224.72
220.17
220.36
13,929
-0.14(-0.06%)
Jul 15, 2016
220.17
222.09
217.70
220.50
25,028
+0.14(+0.06%)
Jul 14, 2016
218.60
221.26
218.08
220.36
19,272
-1.76(-0.79%)
Jul 13, 2016
220.41
226.34
217.51
222.12
28,529
+3.56(+1.63%)
Jul 12, 2016
224.07
224.07
216.72
218.56
40,521
-11.50(-5.00%)
Jul 11, 2016
227.68
230.10
226.38
230.06
29,325
-0.66(-0.29%)
Jul 08, 2016
232.10
236.80
229.29
230.72
29,081
-6.08(-2.57%)
Jul 07, 2016
229.49
239.75
226.68
236.80
44,559
+5.04(+2.17%)
Jul 06, 2016
237.09
239.65
231.58
231.77
33,403
-2.61(-1.11%)
Jul 05, 2016
230.96
238.75
229.53
234.38
42,737
+9.36(+4.16%)
Jul 01, 2016
228.06
225.02
225.02
225.02
25,104
-2.76(-1.21%)
Jun 30, 2016
233.10
234.19
227.44
227.77
37,070
-3.80(-1.64%)
Jun 29, 2016
237.85
237.85
229.06
231.58
31,061
-10.03(-4.15%)
Jun 28, 2016
247.59
248.73
241.39
241.60
40,367
-13.69(-5.36%)
Jun 27, 2016
246.31
259.00
246.16
255.29
78,011
+13.50(+5.58%)
Jun 24, 2016
241.84
243.31
235.14
241.79
50,808
+16.11(+7.14%)
Jun 23, 2016
229.20
230.29
225.59
225.68
20,182
-7.79(-3.34%)
Jun 22, 2016
229.01
233.67
228.44
233.48
31,444
+2.71(+1.17%)
Jun 21, 2016
237.23
238.18
229.77
230.77
35,009
-4.61(-1.96%)
Jun 20, 2016
234.90
235.62
231.81
235.38
22,606
-4.51(-1.88%)
Jun 17, 2016
239.23
242.51
238.47
239.89
31,220
-4.80(-1.96%)
Jun 16, 2016
247.16
254.20
244.03
244.69
36,255
+1.81(+0.74%)
Jun 15, 2016
243.98
245.97
237.61
242.89
36,077
+1.38(+0.57%)
Jun 14, 2016
243.79
246.83
239.13
241.51
26,183
+0.38(+0.16%)
Jun 13, 2016
242.41
242.84
235.00
241.13
24,011
+1.90(+0.79%)
Jun 10, 2016
236.38
240.41
232.19
239.23
42,811
+9.88(+4.31%)
Jun 09, 2016
231.58
232.90
228.11
229.34
21,614
+2.38(+1.05%)
Jun 08, 2016
223.35
228.15
221.45
226.97
29,723
+0.71(+0.32%)
Jun 07, 2016
235.52
235.52
225.06
226.25
30,468
-10.31(-4.36%)
Jun 06, 2016
244.31
244.31
236.23
236.56
32,594
-10.69(-4.32%)
Jun 03, 2016
246.97
250.59
243.41
247.26
19,871
+1.14(+0.46%)
Jun 02, 2016
249.54
251.53
246.07
246.12
27,631
+1.57(+0.64%)
Jun 01, 2016
248.54
252.10
243.98
244.55
24,040
-1.00(-0.41%)
May 31, 2016
242.41
247.59
238.37
245.55
19,508
+2.47(+1.02%)
May 27, 2016
246.07
243.08
243.08
243.08
18,896
-0.57(-0.23%)
May 26, 2016
239.84
245.07
237.47
243.65
24,887
+2.47(+1.02%)
May 25, 2016
246.74
246.74
240.70
241.18
29,377
-8.46(-3.39%)
May 24, 2016
248.73
252.49
247.12
249.63
18,165
-2.28(-0.91%)
May 23, 2016
253.10
255.72
250.14
251.91
19,297
+0.71(+0.28%)
May 20, 2016
253.20
255.05
250.16
251.20
14,988
-2.42(-0.96%)
May 19, 2016
259.00
263.56
252.77
253.63
17,940
-0.66(-0.26%)
May 18, 2016
247.50
256.95
247.41
254.29
29,386
+5.55(+2.23%)
May 17, 2016
250.59
252.25
244.98
248.74
21,842
-2.41(-0.96%)
May 16, 2016
254.67
254.67
249.49
251.16
39,115
-8.65(-3.33%)
May 13, 2016
255.48
260.90
252.20
259.80
24,254
+6.56(+2.59%)
May 12, 2016
249.82
257.10
246.74
253.25
19,406
-1.95(-0.76%)
May 11, 2016
255.53
261.47
250.78
255.19
40,288
-1.05(-0.41%)
May 10, 2016
262.27
262.85
256.24
256.24
23,650
-9.65(-3.63%)
May 09, 2016
256.98
272.59
256.98
265.89
25,676
+6.75(+2.60%)
May 06, 2016
260.90
262.42
252.70
259.14
22,308
+1.57(+0.61%)
May 05, 2016
253.34
262.08
249.73
257.57
30,006
-3.23(-1.24%)
May 04, 2016
254.58
263.23
250.03
260.80
40,635
+7.27(+2.87%)
May 03, 2016
247.35
256.38
247.35
253.53
45,451
+11.50(+4.75%)
May 02, 2016
242.32
247.88
240.60
242.03
36,061
+0.38(+0.16%)
Apr 29, 2016
239.13
248.35
234.62
241.65
40,649
+0.33(+0.14%)
Apr 28, 2016
235.24
243.08
233.36
241.32
36,403
+6.94(+2.96%)
Apr 27, 2016
240.99
241.83
233.66
234.38
53,717
-9.70(-3.97%)
Apr 26, 2016
247.35
249.82
243.66
244.07
17,252
-6.75(-2.69%)
Apr 25, 2016
246.59
254.62
246.59
250.82
31,553
+5.61(+2.29%)
Apr 22, 2016
251.06
251.68
243.93
245.22
34,314
-7.41(-2.93%)
Apr 21, 2016
247.50
253.48
246.88
252.63
34,887
+2.38(+0.95%)
Apr 20, 2016
256.86
258.14
246.19
250.25
45,571
-4.32(-1.70%)
Apr 19, 2016
262.37
264.79
254.39
254.58
44,407
-10.60(-4.00%)
Apr 18, 2016
285.51
286.94
264.13
265.17
66,730
-8.60(-3.14%)
Apr 15, 2016
271.97
274.92
269.45
273.77
31,478
+6.79(+2.55%)
Apr 14, 2016
267.45
270.54
266.60
266.98
14,906
-2.04(-0.76%)
Apr 13, 2016
271.45
274.92
267.41
269.02
34,205
-1.81(-0.67%)
Apr 12, 2016
286.04
286.51
268.21
270.83
53,596
-17.25(-5.99%)
Apr 11, 2016
281.14
288.27
280.38
288.08
26,153
+1.76(+0.61%)
Apr 08, 2016
288.41
290.17
283.47
286.32
39,273
-12.50(-4.18%)
Apr 07, 2016
298.73
303.65
294.07
298.82
19,929
+3.56(+1.21%)
Apr 06, 2016
300.58
307.42
294.64
295.25
32,141
-12.83(-4.16%)
Apr 05, 2016
307.94
310.13
304.24
308.09
31,112
+4.47(+1.47%)
Apr 04, 2016
299.44
305.52
294.40
303.62
29,805
+3.90(+1.30%)
Apr 01, 2016
300.72
303.43
297.96
299.72
37,758
+8.13(+2.79%)
Mar 31, 2016
294.97
294.97
286.42
291.60
25,037
+0.14(+0.05%)
Mar 30, 2016
289.84
294.92
285.23
291.45
51,367
-1.62(-0.55%)
Mar 29, 2016
301.77
305.71
292.41
293.07
48,229
-2.52(-0.85%)
Mar 28, 2016
294.54
300.10
292.26
295.59
27,808
+2.38(+0.81%)
Mar 24, 2016
304.14
293.21
293.21
293.21
63,002
-2.90(-0.98%)
Mar 23, 2016
287.94
296.68
285.47
296.11
43,211
+12.88(+4.55%)
Mar 22, 2016
287.65
287.65
279.03
283.23
31,272
+1.62(+0.57%)
Mar 21, 2016
280.38
286.56
277.48
281.62
29,434
+2.33(+0.83%)
Mar 18, 2016
274.82
283.66
273.82
279.29
46,383
-0.14(-0.05%)
Mar 17, 2016
283.99
288.37
275.04
279.43
50,318
-8.65(-3.00%)
Mar 16, 2016
296.54
298.53
286.89
288.08
55,429
-10.74(-3.59%)
Mar 15, 2016
305.33
309.23
298.58
298.82
44,067
+1.47(+0.50%)
Mar 14, 2016
300.67
303.43
295.35
297.35
39,504
+3.56(+1.21%)
Mar 11, 2016
301.01
301.10
291.42
293.78
68,144
-14.88(-4.82%)
Mar 10, 2016
310.23
319.92
308.37
308.66
74,137
-0.19(-0.06%)
Mar 09, 2016
311.70
317.83
300.53
308.85
58,189
-10.07(-3.16%)
Mar 08, 2016
298.01
319.47
298.01
318.92
87,396
+24.76(+8.42%)
Mar 07, 2016
309.18
310.56
293.45
294.16
90,547
-15.02(-4.86%)
Mar 04, 2016
314.45
318.40
309.61
309.18
62,146
-5.70(-1.81%)
Mar 03, 2016
327.62
327.62
314.29
314.88
36,052
-10.41(-3.20%)
Mar 02, 2016
348.19
350.05
324.87
325.29
59,649
-17.68(-5.15%)
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
.