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 (%)
Apr 30, 2013
156.10
157.28
155.10
155.65
37,992
-0.55(-0.35%)
Apr 29, 2013
157.65
157.65
155.65
156.19
17,789
-1.82(-1.15%)
Apr 26, 2013
157.10
158.81
156.92
158.01
27,597
+1.09(+0.70%)
Apr 25, 2013
158.74
158.74
155.92
156.92
56,259
-2.82(-1.77%)
Apr 24, 2013
160.84
161.02
159.38
159.74
54,541
-1.64(-1.02%)
Apr 23, 2013
162.38
162.84
160.89
161.38
39,071
-2.91(-1.77%)
Apr 22, 2013
164.30
166.39
163.48
164.30
31,062
-0.73(-0.44%)
Apr 19, 2013
165.75
166.39
164.39
165.03
38,075
-1.28(-0.77%)
Apr 18, 2013
164.21
166.86
164.21
166.30
97,354
+1.82(+1.11%)
Apr 17, 2013
163.02
165.48
162.84
164.48
80,998
+3.19(+1.98%)
Apr 16, 2013
162.20
162.91
159.74
161.29
71,473
-1.46(-0.90%)
Apr 15, 2013
160.11
163.93
159.80
162.75
92,984
+3.55(+2.23%)
Apr 12, 2013
158.38
160.01
158.19
159.20
16,080
+1.46(+0.92%)
Apr 11, 2013
157.65
158.47
156.74
157.74
57,215
-0.53(-0.33%)
Apr 10, 2013
157.56
162.01
157.56
158.27
58,146
-1.38(-0.87%)
Apr 09, 2013
163.93
164.06
159.65
159.65
62,407
-5.83(-3.52%)
Apr 08, 2013
165.48
166.30
164.39
165.48
30,372
-0.46(-0.27%)
Apr 05, 2013
168.21
168.85
165.57
165.94
110,537
+1.18(+0.72%)
Apr 04, 2013
166.03
166.48
164.57
164.75
67,415
-1.55(-0.93%)
Apr 03, 2013
164.30
166.66
163.75
166.30
126,213
+2.09(+1.28%)
Apr 02, 2013
163.93
164.74
163.17
164.21
37,564
-0.64(-0.39%)
Apr 01, 2013
163.11
164.93
162.38
164.84
30,394
+1.82(+1.12%)
Mar 28, 2013
164.66
164.66
162.57
163.02
51,358
-0.18(-0.11%)
Mar 27, 2013
162.93
164.62
162.85
163.20
36,002
+0.55(+0.34%)
Mar 26, 2013
162.57
163.29
162.48
162.66
24,951
-0.64(-0.39%)
Mar 25, 2013
162.57
164.12
161.84
163.29
34,652
+0.82(+0.50%)
Mar 22, 2013
161.93
162.84
161.84
162.48
22,989
+0.55(+0.34%)
Mar 21, 2013
161.56
162.20
160.84
161.93
33,303
+1.37(+0.85%)
Mar 20, 2013
161.75
161.75
160.29
160.56
23,035
-1.73(-1.07%)
Mar 19, 2013
160.75
163.75
160.65
162.29
105,105
+1.73(+1.08%)
Mar 18, 2013
161.02
161.02
159.38
160.56
49,061
+2.00(+1.26%)
Mar 15, 2013
158.10
159.01
157.92
158.56
13,250
+1.00(+0.64%)
Mar 14, 2013
157.83
158.29
157.28
157.56
14,076
-0.91(-0.57%)
Mar 13, 2013
157.74
158.47
157.56
158.47
18,003
+0.61(+0.39%)
Mar 12, 2013
157.47
158.29
156.83
157.86
11,182
+0.21(+0.13%)
Mar 11, 2013
157.38
158.38
157.19
157.65
17,284
+0.42(+0.27%)
Mar 08, 2013
157.10
158.19
156.65
157.23
22,423
-1.06(-0.67%)
Mar 07, 2013
158.10
158.83
157.56
158.29
15,593
-0.36(-0.23%)
Mar 06, 2013
159.10
159.20
158.10
158.65
27,684
-1.37(-0.85%)
Mar 05, 2013
161.02
161.02
159.38
160.02
39,389
-2.46(-1.51%)
Mar 04, 2013
162.20
163.39
162.00
162.47
13,038
+0.73(+0.45%)
Mar 01, 2013
163.39
164.39
161.56
161.75
36,289
-0.09(-0.06%)
Feb 28, 2013
162.29
162.29
160.65
161.84
17,298
+0.18(+0.11%)
Feb 27, 2013
163.48
163.84
160.75
161.66
24,336
-1.46(-0.89%)
Feb 26, 2013
162.75
164.93
162.38
163.11
57,263
+2.37(+1.47%)
Feb 22, 2013
160.75
161.75
160.29
160.75
32,313
-2.64(-1.62%)
Feb 21, 2013
160.56
163.48
160.56
163.39
78,415
+4.37(+2.75%)
Feb 20, 2013
155.83
159.01
155.46
159.01
32,871
+3.19(+2.05%)
Feb 19, 2013
156.28
156.45
155.46
155.83
45,768
-1.28(-0.81%)
Feb 15, 2013
156.10
157.38
155.74
157.10
11,703
+0.91(+0.58%)
Feb 14, 2013
156.65
157.65
156.01
156.19
10,476
+1.00(+0.65%)
Feb 13, 2013
154.46
155.65
154.28
155.19
8,331
+1.91(+1.25%)
Feb 12, 2013
153.91
154.28
152.91
153.28
18,243
-1.00(-0.65%)
Feb 11, 2013
154.92
155.28
154.10
154.28
10,853
-0.46(-0.29%)
Feb 08, 2013
154.19
154.99
154.19
154.73
21,947
-0.45(-0.29%)
Feb 07, 2013
154.92
156.19
154.73
155.19
16,240
+0.18(+0.11%)
Feb 06, 2013
156.56
156.56
154.82
155.01
11,910
-2.46(-1.56%)
Feb 04, 2013
156.74
157.67
156.01
157.47
21,245
+0.91(+0.58%)
Feb 01, 2013
156.83
157.19
155.92
156.56
19,124
-1.82(-1.15%)
Jan 31, 2013
159.56
159.56
157.83
158.38
24,744
-1.09(-0.68%)
Jan 30, 2013
158.65
159.65
158.19
159.47
27,484
+1.09(+0.69%)
Jan 29, 2013
157.56
158.62
157.56
158.38
10,330
+1.09(+0.69%)
Jan 28, 2013
156.83
157.92
156.46
157.28
30,906
+0.18(+0.12%)
Jan 25, 2013
158.29
158.29
156.92
157.10
21,575
-2.00(-1.26%)
Jan 24, 2013
160.02
160.20
158.01
159.10
65,508
-0.87(-0.54%)
Jan 23, 2013
159.47
160.20
159.38
159.97
15,587
+1.69(+1.06%)
Jan 22, 2013
159.74
160.38
158.29
158.29
18,054
-1.28(-0.80%)
Jan 18, 2013
159.20
160.38
159.20
159.56
15,246
+0.09(+0.06%)
Jan 17, 2013
160.47
161.02
159.29
159.47
41,803
-1.64(-1.02%)
Jan 16, 2013
160.47
161.84
160.47
161.11
9,315
+0.64(+0.40%)
Jan 15, 2013
161.47
162.75
160.38
160.47
11,104
-1.18(-0.73%)
Jan 14, 2013
161.29
162.21
160.84
161.66
10,194
+0.00(+0.00%)
Jan 11, 2013
160.47
162.22
160.38
161.66
16,531
+0.09(+0.06%)
Jan 10, 2013
161.75
162.84
161.02
161.56
18,246
-0.37(-0.23%)
Jan 09, 2013
163.20
163.20
161.20
161.93
17,741
-2.19(-1.33%)
Jan 08, 2013
163.20
164.12
162.38
164.12
18,905
+1.00(+0.61%)
Jan 07, 2013
162.84
163.48
162.47
163.11
13,462
+1.28(+0.79%)
Jan 04, 2013
162.66
163.11
161.56
161.84
18,139
-1.28(-0.78%)
Jan 03, 2013
163.02
163.39
161.38
163.11
19,348
+0.37(+0.22%)
Jan 02, 2013
163.02
163.95
162.75
162.75
78,973
-4.00(-2.40%)
Dec 31, 2012
170.85
171.35
166.39
166.75
48,467
-4.38(-2.56%)
Dec 28, 2012
171.22
171.40
169.94
171.13
19,247
+1.55(+0.91%)
Dec 27, 2012
169.76
171.95
169.12
169.58
28,145
-0.15(-0.09%)
Dec 26, 2012
168.49
169.94
167.76
169.73
29,363
+1.16(+0.69%)
Dec 24, 2012
169.58
169.58
168.12
168.58
16,277
+0.36(+0.22%)
Dec 21, 2012
169.49
170.31
168.12
168.21
27,880
+1.46(+0.87%)
Dec 20, 2012
166.57
168.19
166.57
166.76
20,822
+0.18(+0.11%)
Dec 19, 2012
165.57
166.66
164.93
166.57
43,401
+0.82(+0.49%)
Dec 18, 2012
169.85
169.94
165.66
165.75
139,759
-4.55(-2.67%)
Dec 17, 2012
171.22
171.88
170.31
170.31
33,827
-1.46(-0.85%)
Dec 14, 2012
173.31
173.31
171.40
171.76
65,948
-0.91(-0.53%)
Dec 13, 2012
171.04
173.40
170.32
172.68
31,850
+1.64(+0.96%)
Dec 12, 2012
170.31
171.49
169.76
171.04
23,855
-0.18(-0.11%)
Dec 11, 2012
172.77
172.77
171.04
171.22
58,519
-2.19(-1.26%)
Dec 10, 2012
174.95
175.59
173.22
173.40
66,128
-1.55(-0.88%)
Dec 07, 2012
174.41
175.68
173.13
174.95
25,494
+0.00(+0.00%)
Dec 06, 2012
175.77
176.23
174.86
174.95
37,293
-0.82(-0.47%)
Dec 05, 2012
175.32
176.86
174.50
175.77
36,248
-0.36(-0.21%)
Dec 04, 2012
176.05
177.78
176.04
176.14
19,164
-0.55(-0.31%)
Nov 30, 2012
176.68
177.50
176.32
176.68
24,785
-0.09(-0.05%)
Nov 29, 2012
177.50
178.41
176.68
176.77
46,883
-0.91(-0.51%)
Nov 28, 2012
180.96
182.15
177.68
177.68
220,804
-3.55(-1.96%)
Nov 27, 2012
181.33
181.69
180.05
181.24
40,671
+0.00(+0.00%)
Nov 26, 2012
182.24
182.88
181.24
181.24
26,200
-0.73(-0.40%)
Nov 23, 2012
183.06
183.50
181.86
181.97
14,770
-2.09(-1.14%)
Nov 21, 2012
185.43
185.61
183.79
184.06
34,335
-1.55(-0.83%)
Nov 20, 2012
185.15
186.48
184.61
185.61
23,820
+1.00(+0.54%)
Nov 19, 2012
187.06
187.25
184.61
184.61
99,903
-5.65(-2.97%)
Nov 16, 2012
190.53
191.98
186.70
190.25
77,152
-1.00(-0.52%)
Nov 15, 2012
191.53
192.62
190.07
191.25
58,511
-0.18(-0.10%)
Nov 14, 2012
188.25
191.80
187.34
191.44
162,078
+2.19(+1.16%)
Nov 13, 2012
189.43
190.06
187.53
189.25
24,458
+1.18(+0.63%)
Nov 12, 2012
188.25
188.98
187.25
188.07
24,079
-0.36(-0.19%)
Nov 09, 2012
188.98
190.68
186.25
188.43
67,222
-0.27(-0.14%)
Nov 08, 2012
185.15
188.89
184.06
188.70
155,687
+3.10(+1.67%)
Nov 07, 2012
184.24
186.70
183.79
185.61
56,276
+3.40(+1.87%)
Nov 06, 2012
184.15
184.15
182.06
182.21
24,875
-1.22(-0.66%)
Nov 05, 2012
184.61
184.61
182.88
183.42
18,671
-1.00(-0.54%)
Nov 02, 2012
180.87
184.51
180.78
184.42
24,611
+2.46(+1.35%)
Nov 01, 2012
186.43
186.43
181.78
181.97
73,734
-4.74(-2.54%)
Oct 31, 2012
189.62
191.25
186.70
186.70
40,532
-4.19(-2.19%)
Oct 26, 2012
190.25
190.89
190.89
190.89
26,538
+1.73(+0.91%)
Oct 25, 2012
189.43
190.62
188.34
189.16
39,909
-0.64(-0.34%)
Oct 24, 2012
187.43
190.44
186.74
189.80
41,285
+2.09(+1.12%)
Oct 23, 2012
189.62
190.89
187.34
187.70
59,672
-0.18(-0.10%)
Oct 19, 2012
184.88
188.61
184.88
187.88
50,746
+4.10(+2.23%)
Oct 18, 2012
184.61
185.79
183.06
183.79
23,987
-0.73(-0.40%)
Oct 17, 2012
185.88
186.36
184.06
184.51
38,990
-1.51(-0.81%)
Oct 16, 2012
192.89
192.89
185.70
186.03
34,773
-3.22(-1.70%)
Oct 15, 2012
190.16
191.04
188.98
189.25
28,003
-1.73(-0.91%)
Oct 12, 2012
189.98
191.25
188.62
190.98
23,792
+0.64(+0.33%)
Oct 11, 2012
190.22
190.80
188.43
190.34
47,596
-1.37(-0.71%)
Oct 10, 2012
189.98
191.95
189.43
191.71
57,016
+1.91(+1.01%)
Oct 09, 2012
187.25
189.99
186.79
189.80
41,240
+3.19(+1.71%)
Oct 08, 2012
187.61
187.79
185.70
186.61
20,957
-0.73(-0.39%)
Oct 05, 2012
185.34
187.79
184.61
187.34
33,207
+0.71(+0.38%)
Oct 04, 2012
188.43
188.61
186.61
186.63
15,758
-2.35(-1.24%)
Oct 03, 2012
189.07
189.89
187.79
188.98
33,489
-1.00(-0.53%)
Oct 02, 2012
190.16
191.40
189.62
189.98
33,567
-0.91(-0.48%)
Oct 01, 2012
190.34
191.62
188.52
190.89
43,173
-0.36(-0.19%)
Sep 28, 2012
190.34
192.16
190.34
191.25
41,067
+1.46(+0.77%)
Sep 27, 2012
190.98
191.89
189.07
189.80
47,306
-2.28(-1.19%)
Sep 26, 2012
191.80
193.99
191.07
192.07
111,415
+1.18(+0.62%)
Sep 25, 2012
186.70
191.27
186.61
190.89
51,865
+3.55(+1.90%)
Sep 24, 2012
187.70
188.61
186.79
187.34
80,690
+0.64(+0.34%)
Sep 21, 2012
184.06
186.70
184.06
186.70
28,869
+1.46(+0.79%)
Sep 20, 2012
184.24
185.88
184.24
185.24
75,720
+3.01(+1.65%)
Sep 19, 2012
182.24
182.69
181.24
182.24
21,993
+0.00(+0.00%)
Sep 18, 2012
182.24
183.24
181.60
182.24
30,980
+0.64(+0.35%)
Sep 17, 2012
179.32
181.97
178.78
181.60
55,271
+2.28(+1.27%)
Sep 14, 2012
178.69
181.51
177.96
179.32
186,941
-2.82(-1.55%)
Sep 13, 2012
184.88
186.43
181.87
182.15
178,618
-2.64(-1.43%)
Sep 12, 2012
183.79
185.61
182.97
184.79
36,484
+0.18(+0.10%)
Sep 11, 2012
185.79
186.25
184.42
184.61
35,533
-1.97(-1.05%)
Sep 10, 2012
185.88
186.79
184.88
186.57
42,784
+0.60(+0.32%)
Sep 07, 2012
188.98
189.16
185.79
185.97
54,525
-3.82(-2.02%)
Sep 06, 2012
194.81
194.90
189.71
189.80
177,360
-6.38(-3.25%)
Sep 05, 2012
196.35
197.54
195.53
196.17
27,009
-0.30(-0.15%)
Sep 04, 2012
195.63
198.30
195.63
196.47
40,570
+0.84(+0.43%)
Aug 31, 2012
196.35
197.44
194.62
195.63
65,951
-2.19(-1.11%)
Aug 30, 2012
196.63
198.09
196.40
197.81
56,312
+2.55(+1.31%)
Aug 29, 2012
195.72
196.63
194.99
195.26
33,843
-0.73(-0.37%)
Aug 27, 2012
194.81
196.26
193.90
195.99
21,253
+0.64(+0.33%)
Aug 24, 2012
196.63
197.26
194.90
195.35
46,161
-0.73(-0.37%)
Aug 23, 2012
194.26
196.35
194.26
196.08
49,335
+2.09(+1.08%)
Aug 22, 2012
194.62
194.86
193.08
193.99
51,154
-0.09(-0.05%)
Aug 21, 2012
193.99
194.72
191.71
194.08
143,083
-0.55(-0.28%)
Aug 20, 2012
194.72
195.90
194.44
194.62
41,305
+0.36(+0.19%)
Aug 17, 2012
195.35
195.99
193.99
194.26
39,485
-1.73(-0.88%)
Aug 16, 2012
198.91
199.09
195.44
195.99
52,923
-3.28(-1.65%)
Aug 15, 2012
200.82
201.00
199.09
199.27
22,717
-1.64(-0.82%)
Aug 14, 2012
198.91
201.55
196.63
200.91
40,618
+1.91(+0.96%)
Aug 13, 2012
198.54
201.18
198.54
199.00
45,736
-0.18(-0.09%)
Aug 10, 2012
199.72
202.04
198.81
199.18
73,176
-1.55(-0.77%)
Aug 09, 2012
201.73
202.26
200.09
200.72
32,579
-0.55(-0.27%)
Aug 08, 2012
202.09
203.09
200.73
201.27
36,624
+0.73(+0.36%)
Aug 07, 2012
206.56
206.56
196.63
200.54
230,228
-7.01(-3.38%)
Aug 06, 2012
209.56
210.47
206.56
207.56
65,026
-3.01(-1.43%)
Aug 03, 2012
214.48
214.48
209.93
210.56
52,944
-6.81(-3.13%)
Aug 02, 2012
218.67
219.85
214.84
217.37
76,609
+0.25(+0.12%)
Aug 01, 2012
212.66
217.21
212.66
217.12
43,606
+3.55(+1.66%)
Jul 31, 2012
211.75
214.06
211.75
213.57
42,013
+1.18(+0.56%)
Jul 30, 2012
208.92
213.02
208.38
212.38
46,595
+2.82(+1.35%)
Jul 27, 2012
215.39
215.39
208.74
209.56
136,876
-7.10(-3.28%)
Jul 26, 2012
215.84
218.58
215.57
216.66
56,286
-3.10(-1.41%)
Jul 25, 2012
220.85
220.85
218.39
219.76
78,065
-1.91(-0.86%)
Jul 24, 2012
219.94
222.77
217.86
221.67
75,234
+2.64(+1.21%)
Jul 23, 2012
222.22
222.86
218.34
219.03
95,630
+1.82(+0.84%)
Jul 20, 2012
219.31
219.31
215.48
217.21
98,204
+3.19(+1.49%)
Jul 19, 2012
215.66
215.95
212.66
214.02
54,159
-1.55(-0.72%)
Jul 18, 2012
219.49
220.67
214.66
215.57
63,612
-4.01(-1.82%)
Jul 17, 2012
220.03
222.04
218.94
219.58
40,744
-0.64(-0.29%)
Jul 16, 2012
219.03
220.25
218.12
220.22
23,145
+2.28(+1.04%)
Jul 13, 2012
219.85
219.85
217.21
217.94
37,781
-2.46(-1.12%)
Jul 12, 2012
221.76
223.50
219.21
220.40
53,564
+1.00(+0.46%)
Jul 11, 2012
217.57
220.40
216.30
219.40
40,566
+1.91(+0.88%)
Jul 10, 2012
212.57
218.30
212.57
217.48
70,124
+2.46(+1.14%)
Jul 09, 2012
214.57
216.21
213.48
215.03
31,390
+1.91(+0.90%)
Jul 06, 2012
211.66
214.11
211.11
213.12
79,792
+4.19(+2.01%)
Jul 05, 2012
208.92
211.02
208.23
208.92
24,903
+0.00(+0.00%)
Jul 03, 2012
211.93
212.02
208.65
208.92
77,810
-3.19(-1.50%)
Jul 02, 2012
213.66
214.75
210.93
212.11
46,500
-0.27(-0.13%)
Jun 29, 2012
214.66
215.57
212.11
212.38
89,173
-7.56(-3.44%)
Jun 28, 2012
222.68
223.22
219.76
219.94
51,439
-0.09(-0.04%)
Jun 27, 2012
223.04
223.04
219.11
220.03
65,946
-2.73(-1.23%)
Jun 26, 2012
222.77
224.68
221.58
222.77
63,163
-1.00(-0.45%)
Jun 25, 2012
222.22
224.86
221.59
223.77
79,536
+4.83(+2.20%)
Jun 22, 2012
219.94
220.22
218.30
218.94
60,485
-1.66(-0.75%)
Jun 21, 2012
214.30
220.76
214.02
220.60
103,897
+6.76(+3.16%)
Jun 20, 2012
212.75
215.39
212.38
213.84
70,470
+0.04(+0.02%)
Jun 19, 2012
215.66
216.75
212.93
213.80
85,803
-4.05(-1.86%)
Jun 18, 2012
218.76
221.13
216.94
217.85
50,150
-0.82(-0.37%)
Jun 15, 2012
222.04
222.31
218.39
218.67
62,150
-4.10(-1.84%)
Jun 14, 2012
224.41
225.13
221.67
222.77
104,794
-1.64(-0.73%)
Jun 13, 2012
223.22
225.13
221.22
224.41
87,388
+3.00(+1.36%)
Jun 12, 2012
224.04
225.32
220.95
221.40
61,256
-2.64(-1.18%)
Jun 11, 2012
216.21
224.22
215.75
224.04
90,933
+5.10(+2.33%)
Jun 08, 2012
223.04
223.31
218.76
218.94
45,053
-2.55(-1.15%)
Jun 07, 2012
214.30
221.95
214.30
221.49
58,276
+1.82(+0.83%)
Jun 06, 2012
223.04
223.27
219.41
219.67
106,719
-6.47(-2.86%)
Jun 05, 2012
231.33
231.33
225.41
226.14
127,811
-3.55(-1.55%)
Jun 04, 2012
229.87
232.24
226.68
229.69
112,827
+0.09(+0.04%)
Jun 01, 2012
227.87
229.60
226.77
229.60
120,482
+6.92(+3.11%)
May 31, 2012
221.58
225.59
221.47
222.68
73,139
+1.46(+0.66%)
May 30, 2012
220.40
221.95
219.03
221.22
52,952
+4.28(+1.97%)
May 29, 2012
217.85
218.76
216.12
216.94
54,125
-3.28(-1.49%)
May 25, 2012
221.31
221.31
218.94
220.22
20,989
-0.09(-0.04%)
May 24, 2012
217.85
222.22
217.76
220.31
54,134
+1.64(+0.75%)
May 23, 2012
223.13
223.77
218.21
218.67
89,534
-1.55(-0.70%)
May 22, 2012
220.67
221.31
217.21
220.22
135,156
-0.45(-0.21%)
May 21, 2012
225.86
226.77
220.03
220.67
94,895
-6.01(-2.65%)
May 18, 2012
222.49
227.32
221.76
226.68
73,020
+2.55(+1.14%)
May 17, 2012
217.67
224.22
217.67
224.13
81,502
+5.59(+2.56%)
May 16, 2012
216.12
218.76
213.66
218.54
59,556
+1.42(+0.65%)
May 15, 2012
215.12
217.48
214.12
217.12
62,549
+1.64(+0.76%)
May 14, 2012
215.57
216.75
214.11
215.48
116,442
+2.28(+1.07%)
May 11, 2012
213.38
214.39
211.11
213.20
37,895
+0.55(+0.26%)
May 10, 2012
210.56
213.10
208.65
212.66
48,952
+0.37(+0.17%)
May 09, 2012
212.38
214.21
210.57
212.29
89,715
+3.00(+1.44%)
May 08, 2012
206.46
212.93
206.46
209.29
108,291
+4.55(+2.22%)
May 07, 2012
206.01
206.10
203.82
204.73
88,074
+0.25(+0.12%)
May 04, 2012
202.09
204.55
201.64
204.48
100,530
+2.30(+1.14%)
May 03, 2012
197.45
202.18
197.45
202.18
54,365
+6.96(+3.56%)
May 02, 2012
198.91
198.91
194.90
195.22
21,556
-0.13(-0.07%)
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
.