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
Smallcap Bear -3X Direxion
(NY:
TZA
)
18.57
+0.39 (+2.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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, 2019
329.98
343.54
329.98
335.25
236,513
+4.52(+1.37%)
Apr 29, 2019
333.37
334.12
326.96
330.73
214,760
-4.52(-1.35%)
Apr 26, 2019
344.29
347.66
334.12
335.25
266,143
-10.17(-2.94%)
Apr 25, 2019
341.27
353.33
340.52
345.42
309,853
+8.66(+2.57%)
Apr 24, 2019
339.01
341.27
332.61
336.75
291,208
-2.64(-0.78%)
Apr 23, 2019
354.84
354.84
336.75
339.39
419,686
-16.20(-4.55%)
Apr 22, 2019
354.84
360.49
351.82
355.59
210,705
+2.64(+0.75%)
Apr 18, 2019
349.94
359.69
348.77
352.95
311,890
+3.01(+0.86%)
Apr 17, 2019
337.13
355.59
336.75
349.94
361,990
+9.79(+2.88%)
Apr 16, 2019
339.01
343.72
337.80
340.14
267,691
-2.26(-0.66%)
Apr 15, 2019
337.51
346.93
336.75
342.40
276,657
+3.77(+1.11%)
Apr 12, 2019
336.00
342.78
335.62
338.64
239,006
-4.14(-1.21%)
Apr 11, 2019
340.52
344.67
339.01
342.78
292,996
+1.51(+0.44%)
Apr 10, 2019
354.46
354.84
340.90
341.27
360,528
-14.69(-4.13%)
Apr 09, 2019
347.68
357.47
345.80
355.97
420,428
+12.81(+3.73%)
Apr 08, 2019
345.04
349.56
342.40
343.16
292,468
+2.26(+0.66%)
Apr 05, 2019
348.43
349.56
340.60
340.90
398,421
-10.17(-2.90%)
Apr 04, 2019
355.21
358.23
350.32
351.07
321,605
-5.27(-1.48%)
Apr 03, 2019
352.58
359.36
349.19
356.34
430,692
-4.90(-1.36%)
Apr 02, 2019
358.23
367.64
358.23
361.24
289,939
+1.88(+0.52%)
Apr 01, 2019
361.99
366.51
357.85
359.36
392,998
-11.68(-3.15%)
Mar 29, 2019
366.14
377.81
364.44
371.03
416,792
-1.88(-0.51%)
Mar 28, 2019
380.45
386.85
371.79
372.92
393,189
-10.92(-2.85%)
Mar 27, 2019
380.45
397.40
377.06
383.84
394,843
+4.14(+1.09%)
Mar 26, 2019
382.33
387.98
372.16
379.70
374,077
-9.79(-2.51%)
Mar 25, 2019
398.53
406.82
383.84
389.49
660,780
-7.16(-1.81%)
Mar 22, 2019
365.38
397.02
362.78
396.65
666,200
+39.18(+10.96%)
Mar 21, 2019
375.93
376.31
352.20
357.47
513,156
-14.31(-3.85%)
Mar 20, 2019
363.50
378.19
357.10
371.79
516,403
+8.66(+2.39%)
Mar 19, 2019
352.20
365.76
352.20
363.12
290,677
+6.27(+1.76%)
Mar 18, 2019
362.11
366.62
352.72
356.85
330,726
-7.51(-2.06%)
Mar 15, 2019
365.87
367.37
356.48
364.36
304,334
-2.63(-0.72%)
Mar 14, 2019
363.61
368.12
362.49
366.99
251,115
+4.51(+1.24%)
Mar 13, 2019
363.24
363.99
357.23
362.49
235,378
-4.51(-1.23%)
Mar 12, 2019
366.24
371.12
362.49
366.99
255,669
-0.38(-0.10%)
Mar 11, 2019
384.65
385.77
367.37
367.37
317,337
-20.28(-5.23%)
Mar 08, 2019
394.41
395.54
386.53
387.65
342,509
+0.75(+0.19%)
Mar 07, 2019
377.13
389.53
376.38
386.90
497,631
+10.14(+2.69%)
Mar 06, 2019
356.48
378.26
356.48
376.76
444,076
+20.66(+5.80%)
Mar 05, 2019
350.84
357.23
350.09
356.10
267,377
+5.26(+1.50%)
Mar 04, 2019
339.57
359.11
338.82
350.84
352,311
+9.01(+2.64%)
Mar 01, 2019
344.08
351.97
341.07
341.83
228,465
-9.77(-2.78%)
Feb 28, 2019
349.34
354.22
346.71
351.59
194,640
+3.76(+1.08%)
Feb 27, 2019
353.85
355.72
346.71
347.84
233,600
-1.88(-0.54%)
Feb 26, 2019
343.70
350.46
342.20
349.71
224,759
+7.89(+2.31%)
Feb 25, 2019
336.57
342.95
333.56
341.83
232,425
-0.75(-0.22%)
Feb 22, 2019
348.21
349.34
341.45
342.58
197,815
-8.64(-2.46%)
Feb 21, 2019
348.96
356.10
347.46
351.22
196,361
+4.13(+1.19%)
Feb 20, 2019
351.97
353.10
345.96
347.08
182,114
-4.88(-1.39%)
Feb 19, 2019
359.86
359.86
348.96
351.97
153,340
-3.38(-0.95%)
Feb 15, 2019
365.87
369.25
354.97
355.35
280,579
-17.28(-4.64%)
Feb 14, 2019
381.27
382.39
368.12
372.63
258,105
-2.63(-0.70%)
Feb 13, 2019
374.88
380.14
372.63
375.26
206,572
-3.00(-0.79%)
Feb 12, 2019
385.77
386.53
376.38
378.26
226,281
-14.27(-3.64%)
Feb 11, 2019
399.30
404.56
392.54
392.54
181,286
-9.77(-2.43%)
Feb 08, 2019
409.81
413.57
402.30
402.30
208,946
-1.13(-0.28%)
Feb 07, 2019
401.93
413.57
395.54
403.43
258,258
+9.77(+2.48%)
Feb 06, 2019
393.29
400.05
390.28
393.66
158,937
+0.75(+0.19%)
Feb 05, 2019
393.66
399.30
388.40
392.91
180,191
-1.13(-0.29%)
Feb 04, 2019
406.44
410.57
393.66
394.04
168,212
-13.15(-3.23%)
Feb 01, 2019
406.81
412.82
403.81
407.19
180,066
-1.88(-0.46%)
Jan 31, 2019
420.33
421.46
406.44
409.06
191,036
-10.14(-2.42%)
Jan 30, 2019
426.34
437.61
414.70
419.21
233,740
-13.52(-3.13%)
Jan 29, 2019
428.97
436.11
427.85
432.73
132,091
+1.88(+0.44%)
Jan 28, 2019
435.73
439.87
426.72
430.85
234,494
+7.51(+1.77%)
Jan 25, 2019
429.35
431.60
420.71
423.34
227,131
-16.53(-3.76%)
Jan 24, 2019
449.63
450.38
437.24
439.87
184,313
-8.26(-1.84%)
Jan 23, 2019
440.99
458.27
433.48
448.13
335,286
+3.00(+0.68%)
Jan 22, 2019
431.60
452.64
428.97
445.12
299,815
+21.04(+4.96%)
Jan 18, 2019
430.85
436.11
418.83
424.09
274,627
-13.52(-3.09%)
Jan 17, 2019
454.52
454.52
432.73
437.61
256,363
-11.64(-2.59%)
Jan 16, 2019
457.90
457.90
442.12
449.26
234,297
-9.01(-1.97%)
Jan 15, 2019
467.29
472.92
457.52
458.27
250,607
-12.40(-2.63%)
Jan 14, 2019
465.79
472.92
459.77
470.67
209,503
+13.15(+2.87%)
Jan 11, 2019
463.91
467.29
454.70
457.52
231,827
-0.38(-0.08%)
Jan 10, 2019
473.67
479.68
457.14
457.90
306,222
-6.76(-1.46%)
Jan 09, 2019
471.42
477.81
459.77
464.66
322,896
-12.02(-2.52%)
Jan 08, 2019
486.07
501.47
476.30
476.68
338,289
-21.79(-4.37%)
Jan 07, 2019
526.64
532.27
490.58
498.46
245,505
-28.17(-5.35%)
Jan 04, 2019
569.84
573.59
522.13
526.64
393,927
-64.61(-10.93%)
Jan 03, 2019
573.22
600.26
563.07
591.25
578,926
+29.30(+5.21%)
Jan 02, 2019
594.63
602.89
556.31
561.95
421,054
-9.77(-1.71%)
Dec 31, 2018
574.72
599.89
570.59
571.71
442,067
-13.52(-2.31%)
Dec 28, 2018
590.50
603.27
557.06
585.24
547,971
-6.76(-1.14%)
Dec 27, 2018
620.54
652.85
591.62
592.00
333,972
-5.24(-0.88%)
Dec 26, 2018
691.59
699.83
595.36
597.24
815,326
-99.98(-14.34%)
Dec 24, 2018
670.25
699.08
659.02
697.21
598,667
+35.57(+5.38%)
Dec 21, 2018
604.35
665.38
596.49
661.64
862,873
+49.43(+8.07%)
Dec 20, 2018
587.12
632.43
578.14
612.21
887,104
+29.96(+5.14%)
Dec 19, 2018
549.31
591.99
527.96
582.26
620,362
+33.32(+6.07%)
Dec 18, 2018
531.71
555.30
520.85
548.93
503,374
+1.50(+0.27%)
Dec 17, 2018
517.48
555.67
504.00
547.43
564,125
+35.20(+6.87%)
Dec 14, 2018
501.38
517.48
485.28
512.24
385,325
+22.47(+4.59%)
Dec 13, 2018
465.81
492.02
461.31
489.77
417,259
+20.22(+4.31%)
Dec 12, 2018
469.18
470.30
450.45
469.55
427,072
-13.85(-2.87%)
Dec 11, 2018
460.94
493.89
456.07
483.40
421,188
+2.25(+0.47%)
Dec 10, 2018
476.29
503.25
470.67
481.16
548,778
+4.12(+0.86%)
Dec 07, 2018
449.33
484.15
438.47
477.04
646,720
+28.46(+6.34%)
Dec 06, 2018
464.31
482.28
448.58
448.58
726,048
+4.12(+0.93%)
Dec 04, 2018
397.66
448.02
394.66
444.46
590,388
+50.18(+12.73%)
Dec 03, 2018
392.04
411.14
391.67
394.29
263,152
-11.61(-2.86%)
Nov 30, 2018
416.00
419.38
404.40
405.89
265,755
-7.11(-1.72%)
Nov 29, 2018
414.51
423.87
405.52
413.01
266,092
+4.12(+1.01%)
Nov 28, 2018
435.85
449.70
408.14
408.89
400,988
-32.58(-7.38%)
Nov 27, 2018
436.60
444.09
432.11
441.47
289,036
+10.48(+2.43%)
Nov 26, 2018
435.10
440.72
425.74
430.98
247,637
-16.48(-3.68%)
Nov 23, 2018
458.69
458.69
435.48
447.46
162,604
+0.38(+0.08%)
Nov 21, 2018
447.08
447.08
447.08
0
-17.97(-3.86%)
Nov 20, 2018
454.95
469.18
444.46
465.06
433,472
+25.46(+5.79%)
Nov 19, 2018
417.13
444.46
414.88
439.60
341,621
+24.71(+5.96%)
Nov 16, 2018
425.74
430.61
412.26
414.88
364,940
-3.00(-0.72%)
Nov 15, 2018
445.21
448.21
416.00
417.88
457,866
-18.35(-4.21%)
Nov 14, 2018
415.63
444.46
410.76
436.23
452,466
+9.36(+2.19%)
Nov 13, 2018
418.25
429.11
405.89
426.86
386,298
+4.12(+0.97%)
Nov 12, 2018
399.53
424.24
398.41
422.75
353,293
+24.34(+6.11%)
Nov 09, 2018
385.68
407.39
385.49
398.41
292,937
+20.59(+5.45%)
Nov 08, 2018
380.81
382.68
371.45
377.81
208,431
+1.87(+0.50%)
Nov 07, 2018
390.92
395.04
374.82
375.94
299,275
-19.85(-5.01%)
Nov 06, 2018
404.02
404.77
392.42
395.79
218,240
-5.99(-1.49%)
Nov 05, 2018
401.03
413.76
395.79
401.78
248,768
+0.75(+0.19%)
Nov 02, 2018
400.65
413.20
393.54
401.03
403,841
-3.75(-0.93%)
Nov 01, 2018
426.86
427.61
402.15
404.77
378,313
-27.71(-6.41%)
Oct 31, 2018
423.87
433.98
418.63
432.48
388,817
-5.24(-1.20%)
Oct 30, 2018
464.68
466.93
435.48
437.72
599,689
-26.96(-5.80%)
Oct 29, 2018
442.22
481.16
429.49
464.68
590,063
+5.62(+1.22%)
Oct 26, 2018
457.94
482.65
441.09
459.07
766,514
+14.60(+3.29%)
Oct 25, 2018
466.55
469.55
436.60
444.46
585,137
-30.33(-6.39%)
Oct 24, 2018
427.61
475.17
423.49
474.79
628,891
+49.05(+11.52%)
Oct 23, 2018
432.48
448.21
416.00
425.74
639,485
+10.48(+2.52%)
Oct 22, 2018
408.52
419.00
403.44
415.26
526,873
+3.00(+0.73%)
Oct 19, 2018
395.79
417.13
389.05
412.26
616,645
+13.48(+3.38%)
Oct 18, 2018
382.31
403.75
380.43
398.78
392,095
+21.34(+5.65%)
Oct 17, 2018
377.06
392.42
376.31
377.44
436,952
+3.74(+1.00%)
Oct 16, 2018
399.53
409.26
371.45
373.69
380,407
-34.07(-8.36%)
Oct 15, 2018
415.26
421.62
399.53
407.77
495,914
-4.87(-1.18%)
Oct 12, 2018
396.16
426.49
395.41
412.63
666,736
+0.00(+0.00%)
Oct 11, 2018
395.41
413.01
384.55
412.63
1,012,522
+22.84(+5.86%)
Oct 10, 2018
361.71
391.29
360.59
389.79
638,542
+30.70(+8.55%)
Oct 09, 2018
356.84
360.59
348.98
359.09
394,434
+4.49(+1.27%)
Oct 08, 2018
355.35
363.58
351.23
354.60
285,671
+1.50(+0.42%)
Oct 05, 2018
342.24
362.08
339.99
353.10
564,998
+10.11(+2.95%)
Oct 04, 2018
332.13
346.36
331.75
342.99
330,031
+13.85(+4.21%)
Oct 03, 2018
334.00
338.31
324.64
329.13
407,166
-8.61(-2.55%)
Oct 02, 2018
329.51
340.37
326.14
337.75
341,590
+9.36(+2.85%)
Oct 01, 2018
310.79
330.63
310.79
328.38
294,112
+13.48(+4.28%)
Sep 28, 2018
321.27
321.27
312.47
314.91
263,835
-3.37(-1.06%)
Sep 27, 2018
316.40
319.40
313.78
318.27
251,779
+0.00(+0.00%)
Sep 26, 2018
307.42
319.40
307.42
318.27
262,347
+8.99(+2.91%)
Sep 25, 2018
308.91
310.04
306.67
309.29
163,352
-1.12(-0.36%)
Sep 24, 2018
308.17
316.00
306.68
310.41
306,545
+2.99(+0.97%)
Sep 21, 2018
299.96
307.98
299.59
307.42
260,230
+4.48(+1.48%)
Sep 20, 2018
307.05
310.04
302.20
302.95
251,070
-8.21(-2.64%)
Sep 19, 2018
307.80
314.51
303.69
311.15
212,987
+3.36(+1.09%)
Sep 18, 2018
310.41
311.15
305.19
307.80
235,407
-4.10(-1.32%)
Sep 17, 2018
301.83
312.65
301.08
311.90
285,614
+9.70(+3.21%)
Sep 14, 2018
305.19
307.05
299.22
302.20
248,574
-3.36(-1.10%)
Sep 13, 2018
301.83
307.80
300.71
305.56
234,865
+0.00(+0.00%)
Sep 12, 2018
304.44
312.65
303.32
305.56
298,923
+1.87(+0.61%)
Sep 11, 2018
305.93
308.92
300.71
303.69
267,802
-1.12(-0.37%)
Sep 10, 2018
302.20
307.05
299.96
304.81
221,197
-1.87(-0.61%)
Sep 07, 2018
307.42
310.78
301.45
306.68
314,282
+1.49(+0.49%)
Sep 06, 2018
297.72
306.68
295.86
305.19
340,330
+5.97(+1.99%)
Sep 05, 2018
297.35
306.68
297.35
299.22
288,318
+2.61(+0.88%)
Sep 04, 2018
293.99
302.57
292.50
296.61
367,362
+3.73(+1.27%)
Aug 31, 2018
292.87
292.87
292.87
0
-3.36(-1.13%)
Aug 30, 2018
297.35
298.84
291.75
296.23
251,679
+0.75(+0.25%)
Aug 29, 2018
297.72
301.08
293.99
295.49
172,572
-3.36(-1.12%)
Aug 28, 2018
296.98
302.57
295.49
298.84
167,271
+0.37(+0.12%)
Aug 27, 2018
297.72
299.96
292.87
298.47
241,155
-1.49(-0.50%)
Aug 24, 2018
302.20
303.13
298.84
299.96
178,252
-4.48(-1.47%)
Aug 23, 2018
302.57
307.42
300.34
304.44
216,481
+2.61(+0.87%)
Aug 22, 2018
305.19
305.93
300.34
301.83
214,296
-2.24(-0.74%)
Aug 21, 2018
313.39
313.77
301.08
304.07
393,092
-11.19(-3.55%)
Aug 20, 2018
315.26
320.48
313.02
315.26
204,657
-2.61(-0.82%)
Aug 17, 2018
323.84
325.71
316.75
317.87
222,848
-4.48(-1.39%)
Aug 16, 2018
326.08
327.20
318.24
322.35
218,878
-8.58(-2.59%)
Aug 15, 2018
321.60
335.78
320.86
330.93
374,592
+12.31(+3.86%)
Aug 14, 2018
326.45
326.45
316.38
318.62
222,450
-9.33(-2.84%)
Aug 13, 2018
321.60
332.05
319.74
327.94
281,421
+5.22(+1.62%)
Aug 10, 2018
325.33
326.08
316.38
322.72
333,993
+2.99(+0.93%)
Aug 09, 2018
321.60
322.25
315.63
319.74
178,125
-2.24(-0.70%)
Aug 08, 2018
321.60
328.32
319.74
321.98
196,263
+0.75(+0.23%)
Aug 07, 2018
320.11
321.98
316.75
321.23
162,204
-2.61(-0.81%)
Aug 06, 2018
330.56
331.80
322.54
323.84
189,900
-5.97(-1.81%)
Aug 03, 2018
324.21
333.54
321.60
329.81
202,804
+4.85(+1.49%)
Aug 02, 2018
337.64
337.64
324.21
324.96
264,198
-7.09(-2.13%)
Aug 01, 2018
333.17
340.26
329.81
332.05
234,422
+0.75(+0.23%)
Jul 31, 2018
340.26
341.00
327.20
331.30
261,787
-10.82(-3.16%)
Jul 30, 2018
336.15
342.87
331.30
342.12
298,564
+6.34(+1.89%)
Jul 27, 2018
317.50
338.39
316.38
335.78
331,565
+17.53(+5.51%)
Jul 26, 2018
322.35
323.09
312.65
318.24
208,339
-4.85(-1.50%)
Jul 25, 2018
326.08
331.12
323.09
323.09
246,386
-3.36(-1.03%)
Jul 24, 2018
312.27
330.18
310.60
326.45
270,425
+10.07(+3.18%)
Jul 23, 2018
318.99
321.42
313.77
316.38
134,001
-0.75(-0.24%)
Jul 20, 2018
315.63
318.24
313.07
317.12
132,840
+3.36(+1.07%)
Jul 19, 2018
321.60
324.40
313.02
313.77
162,390
-6.72(-2.10%)
Jul 18, 2018
323.84
328.32
319.74
320.48
183,120
-2.61(-0.81%)
Jul 17, 2018
327.94
328.32
320.11
323.09
138,071
-4.48(-1.37%)
Jul 16, 2018
321.98
331.68
319.92
327.57
167,990
+4.85(+1.50%)
Jul 13, 2018
320.86
323.40
316.00
322.72
138,353
+2.24(+0.70%)
Jul 12, 2018
319.36
327.57
318.62
320.48
163,219
-4.48(-1.38%)
Jul 11, 2018
322.35
325.15
316.55
324.96
209,525
+7.83(+2.47%)
Jul 10, 2018
311.15
322.35
309.85
317.12
176,492
+4.48(+1.43%)
Jul 09, 2018
314.51
317.87
312.65
312.65
131,162
-5.97(-1.87%)
Jul 06, 2018
326.45
328.69
317.50
318.62
177,506
-7.83(-2.40%)
Jul 05, 2018
332.79
338.95
326.45
326.45
227,122
-11.57(-3.42%)
Jul 03, 2018
338.02
338.02
338.02
0
-3.73(-1.09%)
Jul 02, 2018
355.93
357.42
341.56
341.75
210,906
-7.83(-2.24%)
Jun 29, 2018
349.96
341.00
349.58
158,276
+1.49(+0.43%)
Jun 28, 2018
352.57
358.54
346.04
348.09
329,868
-3.36(-0.96%)
Jun 27, 2018
334.66
351.63
332.42
351.45
284,599
+16.79(+5.02%)
Jun 26, 2018
339.88
342.31
331.30
334.66
215,511
-5.97(-1.75%)
Jun 25, 2018
329.44
346.60
328.32
340.63
373,579
+14.92(+4.58%)
Jun 22, 2018
318.62
328.32
318.10
325.71
182,219
+3.36(+1.04%)
Jun 21, 2018
313.02
325.33
312.81
322.35
263,374
+9.33(+2.98%)
Jun 20, 2018
316.75
318.99
311.90
313.02
237,075
-7.83(-2.44%)
Jun 19, 2018
327.20
332.79
320.11
320.86
260,182
+0.00(+0.00%)
Jun 18, 2018
330.56
332.05
320.86
320.86
220,579
-5.22(-1.60%)
Jun 15, 2018
333.17
325.33
326.08
189,642
+0.37(+0.11%)
Jun 14, 2018
327.20
332.79
325.33
325.71
191,696
-5.22(-1.58%)
Jun 13, 2018
326.08
332.42
324.96
330.93
155,970
+3.73(+1.14%)
Jun 12, 2018
330.93
331.68
324.59
327.20
148,336
-4.10(-1.24%)
Jun 11, 2018
332.05
334.29
329.44
331.30
100,365
-1.49(-0.45%)
Jun 08, 2018
335.78
337.64
332.42
332.79
129,326
-3.36(-1.00%)
Jun 07, 2018
330.18
340.63
328.69
336.15
192,350
+5.60(+1.69%)
Jun 06, 2018
330.56
330.56
140,118
-7.46(-2.21%)
Jun 05, 2018
345.11
346.23
337.27
338.02
189,375
-6.34(-1.84%)
Jun 04, 2018
345.85
352.57
343.99
344.36
141,911
-4.48(-1.28%)
Jun 01, 2018
349.58
352.90
345.85
348.84
179,135
-8.21(-2.30%)
May 31, 2018
348.09
358.91
346.23
357.05
244,278
+8.95(+2.57%)
May 30, 2018
359.66
359.66
345.85
348.09
337,195
-16.79(-4.60%)
May 29, 2018
368.98
374.58
360.40
364.88
262,603
+1.49(+0.41%)
May 25, 2018
363.39
363.39
363.39
0
+2.24(+0.62%)
May 24, 2018
362.27
370.66
358.91
361.15
228,170
-0.37(-0.10%)
May 23, 2018
366.00
367.12
359.66
361.52
206,488
-1.49(-0.41%)
May 22, 2018
353.31
363.76
352.94
363.01
154,791
+7.83(+2.21%)
May 21, 2018
358.91
358.91
353.50
355.18
200,678
-7.09(-1.96%)
May 18, 2018
362.27
364.88
359.32
362.27
209,256
-1.12(-0.31%)
May 17, 2018
369.36
370.02
361.52
363.39
264,616
-5.97(-1.62%)
May 16, 2018
378.68
379.10
366.00
369.36
257,849
-10.82(-2.85%)
May 15, 2018
385.03
388.38
378.36
380.18
242,689
-0.75(-0.20%)
May 14, 2018
374.95
382.04
370.85
380.92
164,564
+4.10(+1.09%)
May 11, 2018
378.68
382.42
374.58
376.82
201,361
-2.24(-0.59%)
May 10, 2018
382.79
384.09
374.02
379.06
211,554
-5.22(-1.36%)
May 09, 2018
389.50
394.35
381.67
384.28
212,343
-6.71(-1.72%)
May 08, 2018
397.71
398.83
390.62
391.00
210,040
-5.97(-1.50%)
May 07, 2018
402.94
404.43
390.25
396.97
266,458
-10.07(-2.47%)
May 04, 2018
426.81
430.54
400.70
407.04
266,381
-15.30(-3.62%)
May 03, 2018
419.72
435.39
416.93
422.34
287,916
+6.72(+1.62%)
May 02, 2018
422.34
423.63
406.67
415.62
199,529
-5.22(-1.24%)
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
.