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
Ultrapro Short Dow 30 -3X ETF
(NY:
SDOW
)
17.55
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2020
120.78
123.87
119.21
121.77
3,166,913
+4.24(+3.61%)
Apr 29, 2020
118.91
120.40
115.47
117.53
4,650,401
-8.09(-6.44%)
Apr 28, 2020
119.79
127.00
119.52
125.63
4,214,078
+0.19(+0.15%)
Apr 27, 2020
129.14
130.17
124.03
125.44
3,056,115
-5.77(-4.39%)
Apr 24, 2020
133.53
137.50
130.40
131.20
3,527,768
-4.73(-3.48%)
Apr 23, 2020
135.33
136.44
129.37
135.94
4,627,500
-0.61(-0.45%)
Apr 22, 2020
137.28
139.18
133.91
136.55
3,622,798
-8.59(-5.92%)
Apr 21, 2020
143.19
146.55
139.83
145.14
5,670,957
+10.73(+7.98%)
Apr 20, 2020
132.39
134.87
127.31
134.41
5,035,966
+8.82(+7.02%)
Apr 17, 2020
126.93
132.65
124.79
125.59
4,141,281
-12.22(-8.87%)
Apr 16, 2020
137.43
143.58
133.61
137.81
4,822,119
-0.42(-0.30%)
Apr 15, 2020
139.95
142.81
135.94
138.23
4,583,245
+7.37(+5.63%)
Apr 14, 2020
132.73
135.94
129.37
130.86
4,495,295
-9.97(-7.08%)
Apr 13, 2020
136.93
146.29
136.51
140.83
4,479,024
+5.31(+3.92%)
Apr 09, 2020
134.22
139.53
130.33
135.52
5,718,417
-5.38(-3.82%)
Apr 08, 2020
151.75
156.48
139.18
140.90
4,665,370
-16.11(-10.26%)
Apr 07, 2020
138.53
157.17
137.43
157.02
6,278,221
-1.22(-0.77%)
Apr 06, 2020
178.78
182.98
153.89
158.24
4,785,900
-45.06(-22.16%)
Apr 03, 2020
197.80
208.87
192.99
203.30
3,548,169
+8.55(+4.39%)
Apr 02, 2020
211.54
215.06
191.92
194.74
4,202,972
-13.25(-6.37%)
Apr 01, 2020
205.63
212.19
194.78
207.99
3,946,020
+23.90(+12.98%)
Mar 31, 2020
177.41
185.20
170.72
184.09
3,432,261
+9.24(+5.29%)
Mar 30, 2020
190.50
196.19
173.09
174.85
3,801,418
-17.72(-9.20%)
Mar 27, 2020
191.46
196.82
177.06
192.57
4,099,118
+19.13(+11.03%)
Mar 26, 2020
205.13
206.12
171.83
173.44
4,796,201
-39.71(-18.63%)
Mar 25, 2020
217.88
235.14
185.77
213.15
4,846,300
-23.80(-10.05%)
Mar 24, 2020
294.67
294.67
236.91
236.95
3,063,632
-109.66(-31.64%)
Mar 23, 2020
325.75
365.96
321.18
346.62
2,091,127
+29.22(+9.21%)
Mar 20, 2020
269.41
320.41
262.24
317.40
1,816,705
+19.87(+6.68%)
Mar 19, 2020
295.16
320.22
264.99
297.53
1,739,265
+7.32(+2.52%)
Mar 18, 2020
288.30
321.29
267.39
290.20
1,743,797
+47.15(+19.40%)
Mar 17, 2020
267.39
300.84
236.50
243.06
1,993,785
-43.52(-15.19%)
Mar 16, 2020
281.85
289.44
244.24
286.58
1,829,144
+75.98(+36.08%)
Mar 13, 2020
237.98
285.47
210.56
210.59
2,286,185
-78.31(-27.11%)
Mar 12, 2020
273.69
289.78
241.41
288.90
1,935,483
+66.75(+30.05%)
Mar 11, 2020
204.84
227.11
201.44
222.15
1,203,527
+33.00(+17.44%)
Mar 10, 2020
198.35
226.20
189.04
189.16
1,710,153
-33.00(-14.85%)
Mar 09, 2020
218.00
224.56
204.30
222.15
1,322,717
+42.68(+23.78%)
Mar 06, 2020
190.03
192.47
176.95
179.47
1,727,596
+5.15(+2.95%)
Mar 05, 2020
169.40
177.60
165.55
174.32
1,309,620
+16.52(+10.47%)
Mar 04, 2020
169.36
174.51
157.54
157.80
2,195,255
-24.64(-13.51%)
Mar 03, 2020
166.00
186.18
160.21
182.44
1,787,389
+14.57(+8.68%)
Mar 02, 2020
191.49
198.08
167.84
167.87
2,280,946
-27.81(-14.21%)
Feb 28, 2020
205.98
213.53
195.34
195.68
2,926,333
+5.38(+2.83%)
Feb 27, 2020
176.57
190.30
171.08
190.30
2,924,354
+22.85(+13.64%)
Feb 26, 2020
163.03
168.90
155.71
167.45
2,635,291
+2.18(+1.32%)
Feb 25, 2020
148.99
166.81
148.15
165.28
2,171,915
+14.34(+9.50%)
Feb 24, 2020
149.72
151.85
146.44
150.94
1,418,707
+14.38(+10.53%)
Feb 21, 2020
135.15
137.99
134.84
136.56
663,401
+3.09(+2.32%)
Feb 20, 2020
132.47
137.05
131.48
133.47
697,226
+1.83(+1.39%)
Feb 19, 2020
132.02
132.67
130.80
131.64
385,782
-1.53(-1.15%)
Feb 18, 2020
132.97
134.80
131.94
133.16
445,343
+2.10(+1.60%)
Feb 14, 2020
130.53
132.59
130.30
131.06
437,024
+0.42(+0.32%)
Feb 13, 2020
131.33
131.83
129.35
130.64
565,456
+1.22(+0.94%)
Feb 12, 2020
130.95
131.06
129.23
129.42
629,787
-3.81(-2.86%)
Feb 11, 2020
131.22
134.15
131.18
133.24
489,835
+0.04(+0.03%)
Feb 10, 2020
137.05
137.09
133.20
133.20
550,996
-2.37(-1.74%)
Feb 07, 2020
133.54
136.30
133.43
135.56
593,823
+3.55(+2.69%)
Feb 06, 2020
131.83
133.89
131.60
132.02
706,192
-1.30(-0.97%)
Feb 05, 2020
136.52
137.51
133.05
133.31
974,355
-6.91(-4.92%)
Feb 04, 2020
140.91
141.32
138.81
140.22
687,075
-6.52(-4.44%)
Feb 03, 2020
147.12
147.35
143.00
146.74
634,037
-2.44(-1.64%)
Jan 31, 2020
142.43
150.21
142.05
149.18
905,167
+9.15(+6.54%)
Jan 30, 2020
144.38
145.56
139.76
140.03
835,990
-1.79(-1.26%)
Jan 29, 2020
139.30
141.97
138.92
141.82
614,177
-0.11(-0.08%)
Jan 28, 2020
143.46
144.19
140.49
141.94
552,831
-2.94(-2.03%)
Jan 27, 2020
145.25
145.98
142.93
144.87
658,942
+6.48(+4.69%)
Jan 24, 2020
134.57
140.44
134.17
138.39
744,566
+2.52(+1.85%)
Jan 23, 2020
137.01
138.62
135.49
135.87
433,462
+0.46(+0.34%)
Jan 22, 2020
134.46
135.79
133.73
135.41
260,343
+0.00(+0.00%)
Jan 21, 2020
134.69
136.06
133.47
135.41
410,885
+1.91(+1.43%)
Jan 17, 2020
133.09
134.11
132.97
133.50
332,500
-0.61(-0.45%)
Jan 16, 2020
135.95
136.14
134.01
134.12
386,462
-3.51(-2.55%)
Jan 15, 2020
139.65
139.69
136.40
137.62
428,154
-1.60(-1.15%)
Jan 14, 2020
139.80
139.99
137.43
139.23
590,582
-0.31(-0.22%)
Jan 13, 2020
139.84
140.79
139.46
139.53
206,460
-1.07(-0.76%)
Jan 10, 2020
138.27
141.23
138.04
140.60
350,825
+1.94(+1.40%)
Jan 09, 2020
139.69
140.45
138.35
138.66
383,915
-3.24(-2.28%)
Jan 08, 2020
144.95
145.25
140.07
141.90
404,420
-2.40(-1.67%)
Jan 07, 2020
143.50
144.57
142.85
144.30
202,473
+1.87(+1.31%)
Jan 06, 2020
146.55
146.74
142.43
142.43
349,901
-1.07(-0.74%)
Jan 03, 2020
144.87
144.99
142.32
143.50
347,496
+3.32(+2.37%)
Jan 02, 2020
143.42
143.73
140.10
140.18
339,215
-5.07(-3.49%)
Dec 31, 2019
147.39
147.81
145.08
145.25
206,819
-0.95(-0.65%)
Dec 30, 2019
143.50
146.84
143.46
146.21
277,966
+2.78(+1.94%)
Dec 27, 2019
142.66
144.11
142.66
143.42
169,409
-0.38(-0.26%)
Dec 26, 2019
144.91
145.18
143.80
143.80
118,799
-1.53(-1.05%)
Dec 24, 2019
144.53
145.60
144.53
145.33
79,172
+0.58(+0.40%)
Dec 23, 2019
144.64
145.05
144.37
144.75
180,946
-1.48(-1.01%)
Dec 20, 2019
145.85
146.39
145.25
146.23
212,146
-1.22(-0.82%)
Dec 19, 2019
148.78
148.89
147.41
147.45
180,537
-1.90(-1.27%)
Dec 18, 2019
148.40
149.50
148.32
149.35
162,174
+0.30(+0.20%)
Dec 17, 2019
149.39
149.80
148.13
149.04
187,089
-0.49(-0.33%)
Dec 16, 2019
149.65
149.69
147.87
149.54
204,678
-1.44(-0.96%)
Dec 13, 2019
151.44
152.88
148.70
150.98
338,455
+1.25(+0.84%)
Dec 12, 2019
155.31
155.88
149.80
149.73
472,986
-5.17(-3.34%)
Dec 11, 2019
155.81
156.80
154.71
154.90
146,524
-0.57(-0.37%)
Dec 10, 2019
155.05
156.80
154.29
155.47
176,556
+0.68(+0.44%)
Dec 09, 2019
153.83
154.93
153.26
154.78
177,012
+1.52(+0.99%)
Dec 06, 2019
155.66
155.66
152.92
153.26
308,956
-5.78(-3.63%)
Dec 05, 2019
158.13
161.13
158.13
159.04
198,267
-0.61(-0.38%)
Dec 04, 2019
159.61
160.22
158.28
159.65
191,676
-2.62(-1.62%)
Dec 03, 2019
162.42
165.38
162.00
162.27
568,717
+4.98(+3.16%)
Dec 02, 2019
152.20
157.59
152.20
157.29
284,131
+4.41(+2.88%)
Nov 29, 2019
152.62
153.26
152.05
152.88
111,730
+1.41(+0.93%)
Nov 27, 2019
152.08
152.88
151.44
151.48
144,544
-0.91(-0.60%)
Nov 26, 2019
152.96
153.53
151.93
152.39
186,039
-0.91(-0.59%)
Nov 25, 2019
155.05
155.12
153.15
153.30
193,511
-3.31(-2.11%)
Nov 22, 2019
157.18
158.16
156.13
156.61
209,567
-1.79(-1.13%)
Nov 21, 2019
157.29
159.27
157.18
158.39
189,219
+0.95(+0.60%)
Nov 20, 2019
156.76
159.95
156.30
157.44
309,209
+1.75(+1.12%)
Nov 19, 2019
153.15
156.26
153.00
155.69
202,602
+1.77(+1.15%)
Nov 18, 2019
154.78
155.05
153.81
153.92
200,706
-0.52(-0.33%)
Nov 15, 2019
156.19
156.95
154.44
154.44
304,193
-3.91(-2.47%)
Nov 14, 2019
158.96
160.18
158.09
158.35
159,515
-0.19(-0.12%)
Nov 13, 2019
161.51
161.74
158.03
158.54
259,955
-1.25(-0.78%)
Nov 12, 2019
159.50
160.90
158.62
159.80
183,055
-0.30(-0.19%)
Nov 11, 2019
162.34
163.07
159.57
160.10
168,891
-0.04(-0.02%)
Nov 08, 2019
160.03
161.85
159.95
160.14
209,304
-0.08(-0.05%)
Nov 07, 2019
161.05
161.05
158.43
160.22
463,724
-3.91(-2.38%)
Nov 06, 2019
163.79
165.50
163.33
164.13
258,376
+0.00(+0.00%)
Nov 05, 2019
163.52
164.74
162.80
164.13
239,176
-0.34(-0.21%)
Nov 04, 2019
163.98
165.54
163.56
164.47
228,605
-2.32(-1.39%)
Nov 01, 2019
169.53
169.79
166.73
166.79
421,029
-5.59(-3.24%)
Oct 31, 2019
170.13
174.73
169.87
172.38
317,233
+2.74(+1.61%)
Oct 30, 2019
171.31
173.14
169.26
169.64
286,894
-1.60(-0.93%)
Oct 29, 2019
172.03
172.34
169.94
171.24
240,025
-0.19(-0.11%)
Oct 28, 2019
171.39
172.53
169.83
171.43
211,503
-2.47(-1.42%)
Oct 25, 2019
177.43
177.58
172.64
173.90
272,485
-2.89(-1.63%)
Oct 24, 2019
174.77
178.65
174.62
176.79
238,048
+0.65(+0.37%)
Oct 23, 2019
176.33
177.96
174.96
176.14
183,078
-0.76(-0.43%)
Oct 22, 2019
175.76
177.17
173.97
176.90
279,101
+0.57(+0.32%)
Oct 21, 2019
176.44
177.81
175.95
176.33
195,930
-0.99(-0.56%)
Oct 18, 2019
173.71
177.32
172.76
177.32
269,695
+5.02(+2.91%)
Oct 17, 2019
171.73
173.67
170.90
172.30
283,091
-0.57(-0.33%)
Oct 16, 2019
173.44
174.20
171.92
172.87
207,906
+0.34(+0.20%)
Oct 15, 2019
174.81
175.23
170.63
172.53
290,081
-4.64(-2.62%)
Oct 14, 2019
177.77
178.12
175.53
177.17
203,290
+0.46(+0.26%)
Oct 11, 2019
177.43
177.70
172.53
176.71
674,752
-6.31(-3.45%)
Oct 10, 2019
187.01
187.12
181.00
183.02
373,460
-3.27(-1.75%)
Oct 09, 2019
186.25
188.45
184.65
186.29
268,665
-3.99(-2.10%)
Oct 08, 2019
188.11
190.81
184.88
190.28
567,067
+6.35(+3.45%)
Oct 07, 2019
183.55
184.92
180.17
183.93
384,905
+1.90(+1.04%)
Oct 04, 2019
187.77
188.22
181.48
182.03
469,921
-7.83(-4.12%)
Oct 03, 2019
193.54
199.89
189.71
189.86
699,863
-2.55(-1.32%)
Oct 02, 2019
185.72
194.80
185.72
192.40
646,476
+9.99(+5.48%)
Oct 01, 2019
174.12
182.64
173.21
182.41
412,746
+6.99(+3.99%)
Sep 30, 2019
176.71
176.71
174.05
175.42
265,489
-2.17(-1.22%)
Sep 27, 2019
174.62
179.60
173.78
177.58
467,237
+1.67(+0.95%)
Sep 26, 2019
173.71
177.77
173.71
175.91
229,021
+1.60(+0.92%)
Sep 25, 2019
176.67
178.72
173.48
174.31
329,759
-3.04(-1.71%)
Sep 24, 2019
172.85
179.66
172.48
177.35
464,191
+2.57(+1.47%)
Sep 23, 2019
177.09
177.35
173.72
174.78
203,929
-0.30(-0.17%)
Sep 20, 2019
171.19
175.35
170.28
175.09
323,095
+2.87(+1.67%)
Sep 19, 2019
170.21
172.63
168.73
172.21
249,383
+1.17(+0.69%)
Sep 18, 2019
172.36
175.62
170.62
171.04
238,293
-0.79(-0.46%)
Sep 17, 2019
173.50
173.95
171.64
171.83
193,799
-0.53(-0.31%)
Sep 16, 2019
171.53
173.04
170.55
172.36
286,115
+2.65(+1.56%)
Sep 13, 2019
169.00
169.94
168.42
169.72
297,233
-0.68(-0.40%)
Sep 12, 2019
169.72
171.83
168.05
170.40
494,475
-1.06(-0.62%)
Sep 11, 2019
175.09
176.03
171.27
171.46
354,148
-4.23(-2.41%)
Sep 10, 2019
177.77
179.40
175.69
175.69
310,531
-1.13(-0.64%)
Sep 09, 2019
176.79
178.41
175.69
176.82
258,384
-0.95(-0.53%)
Sep 06, 2019
178.26
179.62
176.56
177.77
343,404
-1.29(-0.72%)
Sep 05, 2019
180.99
181.14
176.86
179.06
556,718
-7.87(-4.21%)
Sep 04, 2019
187.68
189.49
186.88
186.92
321,114
-5.41(-2.81%)
Sep 03, 2019
191.01
195.32
190.78
192.33
407,232
+5.78(+3.10%)
Aug 30, 2019
184.28
188.66
183.97
186.54
357,922
-0.76(-0.40%)
Aug 29, 2019
189.15
191.38
186.32
187.30
496,140
-7.71(-3.96%)
Aug 28, 2019
202.65
204.28
194.75
195.01
453,781
-5.90(-2.94%)
Aug 27, 2019
194.52
202.12
194.33
200.91
458,113
+3.10(+1.57%)
Aug 26, 2019
198.04
202.35
197.02
197.81
437,681
-6.73(-3.29%)
Aug 23, 2019
193.84
207.27
189.49
204.54
819,533
+13.54(+7.09%)
Aug 22, 2019
190.48
194.18
188.02
191.01
384,132
-0.72(-0.37%)
Aug 21, 2019
192.25
193.05
190.49
191.72
391,984
-5.64(-2.86%)
Aug 20, 2019
194.33
197.66
193.01
197.36
261,444
+3.74(+1.93%)
Aug 19, 2019
191.69
194.69
191.35
193.62
338,101
-5.56(-2.79%)
Aug 16, 2019
202.92
204.01
198.27
199.17
337,587
-7.60(-3.68%)
Aug 15, 2019
207.04
212.82
205.41
206.78
582,987
-2.69(-1.28%)
Aug 14, 2019
201.03
209.84
199.63
209.46
679,859
+17.58(+9.16%)
Aug 13, 2019
201.78
202.65
188.74
191.88
533,837
-8.89(-4.43%)
Aug 12, 2019
196.30
202.58
194.71
200.76
347,224
+8.28(+4.30%)
Aug 09, 2019
191.91
196.56
189.68
192.48
523,701
+2.00(+1.05%)
Aug 08, 2019
196.53
198.49
190.40
190.48
340,471
-9.15(-4.58%)
Aug 07, 2019
206.36
212.60
198.08
199.63
696,094
+0.53(+0.27%)
Aug 06, 2019
203.07
206.78
198.83
199.10
662,814
-7.60(-3.68%)
Aug 05, 2019
198.08
210.82
197.89
206.70
818,061
+16.60(+8.73%)
Aug 02, 2019
189.08
194.98
188.09
190.10
725,576
+2.23(+1.19%)
Aug 01, 2019
181.63
188.55
175.77
187.87
838,135
+5.67(+3.11%)
Jul 31, 2019
174.63
184.88
174.06
182.19
498,702
+6.77(+3.86%)
Jul 30, 2019
177.24
178.00
175.01
175.43
229,719
+0.30(+0.17%)
Jul 29, 2019
175.54
175.92
173.99
175.12
164,975
-0.38(-0.22%)
Jul 26, 2019
175.88
176.94
175.20
175.50
210,152
-0.91(-0.51%)
Jul 25, 2019
174.18
178.03
174.18
176.41
356,791
+2.34(+1.35%)
Jul 24, 2019
174.56
175.43
173.50
174.06
259,988
+1.59(+0.92%)
Jul 23, 2019
173.65
175.24
172.02
172.48
323,762
-3.18(-1.81%)
Jul 22, 2019
175.54
177.47
174.86
175.65
307,156
-0.49(-0.28%)
Jul 19, 2019
172.70
176.29
172.55
176.14
252,965
+1.10(+0.63%)
Jul 18, 2019
176.26
177.77
174.03
175.05
422,825
+0.04(+0.02%)
Jul 17, 2019
173.08
175.01
172.63
175.01
266,502
+2.27(+1.31%)
Jul 16, 2019
172.40
173.57
171.49
172.74
338,575
+0.49(+0.29%)
Jul 15, 2019
172.25
173.50
172.25
172.25
280,527
-0.61(-0.35%)
Jul 12, 2019
175.88
176.11
172.63
172.85
511,669
-4.54(-2.56%)
Jul 11, 2019
179.96
180.83
177.39
177.39
366,695
-4.58(-2.51%)
Jul 10, 2019
181.51
182.88
179.32
181.97
242,282
-1.29(-0.70%)
Jul 09, 2019
185.71
185.86
182.91
183.25
159,511
+0.23(+0.12%)
Jul 08, 2019
183.25
184.16
182.27
183.03
153,286
+2.42(+1.34%)
Jul 05, 2019
181.82
184.43
180.08
180.61
246,513
+0.76(+0.42%)
Jul 03, 2019
182.46
182.50
179.85
179.85
158,374
-3.67(-2.00%)
Jul 02, 2019
185.49
186.85
183.52
183.52
237,336
-1.51(-0.82%)
Jul 01, 2019
181.93
187.11
181.32
185.03
444,134
-2.46(-1.31%)
Jun 28, 2019
187.15
189.04
186.54
187.49
316,061
-1.55(-0.82%)
Jun 27, 2019
188.25
190.21
187.19
189.04
319,415
+0.60(+0.32%)
Jun 26, 2019
186.62
188.59
185.90
188.43
441,823
+0.34(+0.18%)
Jun 25, 2019
184.01
188.66
183.97
188.09
590,044
+3.57(+1.93%)
Jun 24, 2019
184.45
184.64
182.89
184.52
257,613
+0.00(+0.00%)
Jun 21, 2019
184.22
184.94
180.73
184.52
394,877
+0.41(+0.22%)
Jun 20, 2019
183.73
188.42
182.91
184.11
535,138
-4.85(-2.57%)
Jun 19, 2019
189.26
190.99
187.61
188.96
415,523
-0.71(-0.38%)
Jun 18, 2019
194.22
194.86
188.40
189.67
488,800
-8.23(-4.16%)
Jun 17, 2019
197.98
199.30
196.59
197.91
154,589
-0.19(-0.09%)
Jun 14, 2019
198.66
200.51
196.59
198.10
200,284
+0.34(+0.17%)
Jun 13, 2019
198.25
200.54
197.08
197.76
253,017
-2.33(-1.16%)
Jun 12, 2019
199.53
201.40
198.43
200.09
225,855
+0.83(+0.42%)
Jun 11, 2019
195.16
200.39
194.64
199.26
255,798
+0.26(+0.13%)
Jun 10, 2019
196.74
199.11
195.43
199.00
237,121
-1.69(-0.84%)
Jun 07, 2019
204.83
205.09
198.51
200.69
384,477
-6.32(-3.05%)
Jun 06, 2019
210.50
212.08
205.09
207.01
345,843
-4.36(-2.06%)
Jun 05, 2019
212.72
215.65
211.29
211.37
420,345
-5.64(-2.60%)
Jun 04, 2019
224.90
225.47
216.63
217.01
579,609
-14.44(-6.24%)
Jun 03, 2019
231.63
235.13
227.99
231.44
658,891
+0.26(+0.11%)
May 31, 2019
228.29
231.48
226.75
231.18
635,458
+9.36(+4.22%)
May 30, 2019
222.19
224.75
220.73
221.82
851,407
-1.35(-0.61%)
May 29, 2019
221.25
227.95
220.80
223.17
906,778
+5.56(+2.56%)
May 28, 2019
210.80
217.61
208.40
217.61
492,412
+6.32(+2.99%)
May 24, 2019
210.65
213.83
209.68
211.29
1,224,103
-2.56(-1.20%)
May 23, 2019
212.95
217.91
212.95
213.85
300,324
+6.77(+3.27%)
May 22, 2019
206.78
207.68
204.68
207.08
118,433
+1.95(+0.95%)
May 21, 2019
205.88
207.23
204.22
205.13
166,955
-4.36(-2.08%)
May 20, 2019
210.84
212.50
207.68
209.49
211,910
+2.11(+1.02%)
May 17, 2019
210.09
210.69
203.02
207.38
312,442
+2.26(+1.10%)
May 16, 2019
207.83
208.28
202.72
205.13
251,059
-5.56(-2.64%)
May 15, 2019
217.46
218.21
208.59
210.69
337,191
-2.41(-1.13%)
May 14, 2019
216.56
217.01
209.34
213.10
343,458
-5.86(-2.68%)
May 13, 2019
216.41
221.07
213.70
218.96
474,288
+15.04(+7.37%)
May 10, 2019
209.04
215.50
202.27
203.92
515,806
-3.01(-1.45%)
May 09, 2019
208.89
214.45
205.88
206.93
472,328
+2.41(+1.18%)
May 08, 2019
204.83
206.33
200.92
204.53
344,550
+0.00(+0.00%)
May 07, 2019
199.41
208.28
197.98
204.53
473,497
+10.53(+5.43%)
May 06, 2019
202.72
203.17
193.10
194.00
324,290
+1.35(+0.70%)
May 03, 2019
193.70
195.50
191.74
192.64
161,584
-3.76(-1.91%)
May 02, 2019
195.05
199.71
193.55
196.40
257,793
+2.26(+1.16%)
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
.