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 S&P500 -3X ETF
(NY:
SPXU
)
32.21
-0.84 (-2.54%)
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 (%)
May 31, 2019
157.22
158.73
155.69
158.42
1,394,992
+5.93(+3.89%)
May 30, 2019
152.35
154.48
150.78
152.49
1,081,713
-0.97(-0.63%)
May 29, 2019
152.58
156.15
151.93
153.46
1,811,991
+2.92(+1.94%)
May 28, 2019
145.96
150.54
144.34
150.54
730,259
+4.08(+2.78%)
May 24, 2019
144.85
147.49
144.15
146.47
798,788
-0.65(-0.44%)
May 23, 2019
145.77
149.62
145.77
147.12
1,574,846
+5.19(+3.66%)
May 22, 2019
142.35
142.72
140.49
141.93
817,402
+1.25(+0.89%)
May 21, 2019
141.65
142.16
140.08
140.68
888,636
-2.55(-1.78%)
May 20, 2019
144.34
145.77
142.35
143.23
1,355,457
+1.53(+1.08%)
May 17, 2019
142.66
142.72
137.67
141.70
1,763,633
+2.64(+1.90%)
May 16, 2019
141.65
141.84
136.65
139.06
1,895,017
-3.66(-2.56%)
May 15, 2019
148.23
148.55
141.74
142.72
2,063,807
-2.78(-1.91%)
May 14, 2019
147.49
147.76
142.62
145.50
1,715,729
-3.66(-2.45%)
May 13, 2019
147.12
150.64
145.50
149.16
2,283,777
+10.42(+7.51%)
May 10, 2019
142.39
147.29
137.53
138.73
2,169,558
-1.90(-1.35%)
May 09, 2019
142.90
145.73
139.80
140.63
1,980,375
+1.30(+0.93%)
May 08, 2019
139.38
140.45
136.69
139.34
1,704,933
+0.51(+0.37%)
May 07, 2019
135.77
141.70
134.93
138.82
1,996,567
+6.76(+5.12%)
May 06, 2019
137.02
137.34
131.55
132.06
1,090,613
+1.67(+1.28%)
May 03, 2019
132.25
132.53
130.12
130.40
1,190,140
-3.98(-2.96%)
May 02, 2019
133.87
136.65
132.34
134.38
1,641,711
+0.88(+0.66%)
May 01, 2019
129.56
133.50
129.28
133.50
935,186
+2.92(+2.23%)
Apr 30, 2019
131.28
133.31
130.12
130.58
957,288
-0.23(-0.18%)
Apr 29, 2019
131.14
131.28
129.88
130.81
334,499
-0.46(-0.35%)
Apr 26, 2019
132.99
134.19
131.14
131.28
759,562
-1.81(-1.36%)
Apr 25, 2019
132.99
134.89
132.06
133.08
713,713
+0.32(+0.24%)
Apr 24, 2019
131.92
132.90
131.46
132.76
503,986
+0.93(+0.70%)
Apr 23, 2019
134.84
135.26
131.46
131.83
1,279,924
-3.57(-2.63%)
Apr 22, 2019
137.02
137.11
135.17
135.40
960,971
-0.28(-0.20%)
Apr 18, 2019
135.58
137.76
135.35
135.68
1,233,511
-0.83(-0.61%)
Apr 17, 2019
133.78
137.11
133.73
136.51
563,942
+1.11(+0.82%)
Apr 16, 2019
134.29
136.28
134.19
135.40
424,711
-0.23(-0.17%)
Apr 15, 2019
135.21
136.88
135.07
135.63
389,790
+0.28(+0.21%)
Apr 12, 2019
135.63
136.60
134.84
135.35
532,647
-2.73(-1.98%)
Apr 11, 2019
137.16
138.96
137.16
138.08
435,458
+0.19(+0.13%)
Apr 10, 2019
138.64
139.31
137.72
137.90
479,262
-1.44(-1.03%)
Apr 09, 2019
138.73
140.12
138.18
139.34
713,258
+2.27(+1.66%)
Apr 08, 2019
138.18
139.18
136.97
137.06
596,513
-0.51(-0.37%)
Apr 05, 2019
138.27
138.81
137.38
137.57
577,681
-1.71(-1.23%)
Apr 04, 2019
139.94
141.09
139.01
139.29
792,960
-1.07(-0.76%)
Apr 03, 2019
139.10
141.42
138.41
140.35
999,496
-0.69(-0.49%)
Apr 02, 2019
140.96
142.30
140.63
141.05
485,322
-0.09(-0.07%)
Apr 01, 2019
142.90
143.41
140.72
141.14
931,373
-4.96(-3.39%)
Mar 29, 2019
146.42
148.51
145.82
146.10
1,047,269
-2.36(-1.59%)
Mar 28, 2019
149.66
151.79
148.32
148.46
975,704
-2.13(-1.42%)
Mar 27, 2019
148.37
153.46
147.40
150.59
1,709,498
+2.04(+1.37%)
Mar 26, 2019
148.55
150.91
146.61
148.55
1,497,709
-3.20(-2.11%)
Mar 25, 2019
152.07
153.97
149.85
151.75
1,943,260
+0.46(+0.31%)
Mar 22, 2019
145.45
151.43
144.48
151.29
2,411,476
+8.06(+5.63%)
Mar 21, 2019
149.53
149.53
142.35
143.23
1,547,790
-4.72(-3.19%)
Mar 20, 2019
147.07
149.85
144.89
147.95
2,147,601
+1.59(+1.08%)
Mar 19, 2019
144.88
148.12
143.50
146.36
1,248,310
-0.23(-0.16%)
Mar 18, 2019
147.93
148.26
146.18
146.59
730,017
-1.57(-1.06%)
Mar 15, 2019
149.37
149.75
146.78
148.16
745,898
-2.13(-1.41%)
Mar 14, 2019
150.01
151.17
149.32
150.29
610,325
+0.42(+0.28%)
Mar 13, 2019
151.40
151.72
148.30
149.88
918,997
-3.14(-2.05%)
Mar 12, 2019
153.66
154.03
152.05
153.02
729,275
-1.53(-0.99%)
Mar 11, 2019
160.36
160.36
154.40
154.54
1,010,102
-7.07(-4.37%)
Mar 08, 2019
164.52
165.35
161.43
161.61
1,562,424
+0.97(+0.60%)
Mar 07, 2019
157.64
162.30
157.41
160.64
1,813,709
+3.93(+2.51%)
Mar 06, 2019
153.71
157.22
153.71
156.71
1,190,597
+2.96(+1.92%)
Mar 05, 2019
153.02
154.87
152.60
153.76
845,826
+0.69(+0.45%)
Mar 04, 2019
149.55
157.31
149.18
153.06
1,639,898
+1.62(+1.07%)
Mar 01, 2019
151.40
154.08
150.71
151.45
1,147,257
-3.00(-1.94%)
Feb 28, 2019
153.94
154.91
153.06
154.45
837,080
+1.53(+1.00%)
Feb 27, 2019
154.50
156.16
152.65
152.92
990,785
-0.14(-0.09%)
Feb 26, 2019
153.53
153.80
151.49
153.06
1,245,175
+0.46(+0.30%)
Feb 25, 2019
150.75
152.88
149.78
152.60
842,636
-0.69(-0.45%)
Feb 22, 2019
155.05
155.51
153.02
153.29
674,211
-2.86(-1.83%)
Feb 21, 2019
155.65
157.96
155.05
156.16
1,049,570
+1.75(+1.14%)
Feb 20, 2019
155.47
156.34
153.57
154.40
822,189
-0.97(-0.62%)
Feb 19, 2019
157.73
157.73
154.08
155.37
642,010
-0.78(-0.50%)
Feb 15, 2019
157.87
158.33
156.07
156.16
1,025,029
-5.22(-3.24%)
Feb 14, 2019
162.49
164.01
159.12
161.38
1,302,449
+1.29(+0.81%)
Feb 13, 2019
160.13
160.87
158.42
160.09
1,212,900
-1.62(-1.00%)
Feb 12, 2019
164.80
164.89
160.87
161.70
1,229,298
-6.42(-3.82%)
Feb 11, 2019
166.97
169.19
166.51
168.12
811,939
-0.14(-0.08%)
Feb 08, 2019
171.73
173.30
168.17
168.26
2,107,741
-0.65(-0.38%)
Feb 07, 2019
167.52
172.24
166.41
168.91
2,199,634
+4.94(+3.02%)
Feb 06, 2019
164.01
165.54
163.04
163.97
1,308,047
+0.65(+0.40%)
Feb 05, 2019
164.47
165.63
162.81
163.32
686,512
-2.08(-1.26%)
Feb 04, 2019
168.86
170.34
165.35
165.40
1,313,218
-3.51(-2.08%)
Feb 01, 2019
168.82
170.57
166.83
168.91
681,181
-0.37(-0.22%)
Jan 31, 2019
173.85
174.31
168.31
169.28
1,274,446
-4.20(-2.42%)
Jan 30, 2019
178.84
180.55
171.73
173.48
1,467,979
-8.87(-4.86%)
Jan 29, 2019
181.29
184.16
179.95
182.35
573,079
+0.92(+0.51%)
Jan 28, 2019
182.26
185.45
181.34
181.43
787,291
+4.02(+2.27%)
Jan 25, 2019
177.78
178.80
175.56
177.41
913,407
-4.39(-2.41%)
Jan 24, 2019
182.72
185.03
180.64
181.80
828,314
-0.65(-0.35%)
Jan 23, 2019
180.74
187.85
179.31
182.45
939,213
-0.65(-0.35%)
Jan 22, 2019
179.44
186.79
179.03
183.09
1,048,995
+6.98(+3.96%)
Jan 18, 2019
179.26
180.97
175.01
176.12
1,183,641
-7.30(-3.98%)
Jan 17, 2019
189.65
189.75
181.29
183.42
902,842
-4.06(-2.17%)
Jan 16, 2019
187.71
188.13
185.31
187.48
643,094
-1.25(-0.66%)
Jan 15, 2019
194.41
194.46
187.94
188.73
798,538
-6.65(-3.40%)
Jan 14, 2019
196.72
197.55
193.40
195.38
560,258
+3.51(+1.83%)
Jan 11, 2019
194.74
196.12
191.82
191.87
546,421
+0.05(+0.02%)
Jan 10, 2019
197.92
199.49
191.46
191.82
1,340,684
-2.45(-1.26%)
Jan 09, 2019
194.83
198.06
191.73
194.27
1,006,171
-2.54(-1.29%)
Jan 08, 2019
196.68
203.24
195.43
196.81
905,223
-5.64(-2.78%)
Jan 07, 2019
206.29
208.83
198.43
202.45
711,847
-4.67(-2.25%)
Jan 04, 2019
220.88
221.97
205.22
207.12
1,324,245
-22.96(-9.98%)
Jan 03, 2019
219.91
231.74
219.27
230.08
1,708,226
+15.29(+7.12%)
Jan 02, 2019
225.78
225.78
212.15
214.79
1,301,432
-0.23(-0.11%)
Dec 31, 2018
216.45
221.95
214.83
215.02
992,021
-5.96(-2.70%)
Dec 28, 2018
216.31
224.49
211.41
220.98
1,419,461
+1.02(+0.46%)
Dec 27, 2018
235.35
245.32
219.91
219.96
1,333,227
-5.82(-2.58%)
Dec 26, 2018
259.74
267.36
217.00
225.78
2,192,810
-39.06(-14.75%)
Dec 24, 2018
250.99
265.49
247.12
264.84
1,142,903
+19.10(+7.77%)
Dec 21, 2018
228.81
247.72
220.43
245.75
2,367,338
+14.59(+6.31%)
Dec 20, 2018
224.30
238.01
219.70
231.16
2,668,899
+10.54(+4.78%)
Dec 19, 2018
210.59
225.08
200.60
220.62
2,874,724
+9.80(+4.65%)
Dec 18, 2018
205.71
215.19
203.73
210.82
1,753,550
+0.41(+0.20%)
Dec 17, 2018
200.97
214.31
198.02
210.40
2,035,120
+12.10(+6.10%)
Dec 14, 2018
193.19
199.68
190.89
198.30
1,197,076
+10.49(+5.59%)
Dec 13, 2018
185.55
190.57
183.43
187.81
1,337,833
+0.37(+0.20%)
Dec 12, 2018
183.30
187.71
179.98
187.44
1,287,168
-2.99(-1.57%)
Dec 11, 2018
182.93
194.06
182.38
190.43
1,394,635
-0.09(-0.05%)
Dec 10, 2018
192.13
202.39
188.22
190.52
1,671,934
-0.92(-0.48%)
Dec 07, 2018
179.84
193.37
176.25
191.44
1,856,577
+12.79(+7.16%)
Dec 06, 2018
186.61
193.65
178.65
178.65
2,007,392
+1.29(+0.73%)
Dec 04, 2018
163.83
178.65
163.05
177.36
1,740,475
+15.05(+9.27%)
Dec 03, 2018
160.33
165.44
160.10
162.31
869,775
-6.31(-3.74%)
Nov 30, 2018
172.39
172.94
167.60
168.62
579,687
-3.31(-1.93%)
Nov 29, 2018
172.48
174.78
168.98
171.93
670,541
+1.06(+0.62%)
Nov 28, 2018
180.81
183.07
170.82
170.87
940,699
-12.61(-6.87%)
Nov 27, 2018
187.76
189.00
183.43
183.48
678,141
-1.84(-0.99%)
Nov 26, 2018
189.05
189.92
185.14
185.32
1,198,326
-9.11(-4.69%)
Nov 23, 2018
194.85
194.89
191.17
194.43
420,277
+3.91(+2.05%)
Nov 21, 2018
190.52
190.52
190.52
0
-1.80(-0.93%)
Nov 20, 2018
190.06
194.48
186.66
192.32
1,533,485
+10.08(+5.53%)
Nov 19, 2018
174.78
184.22
174.14
182.24
1,774,298
+8.74(+5.04%)
Nov 16, 2018
177.22
178.33
171.51
173.49
1,270,827
-1.15(-0.66%)
Nov 15, 2018
183.34
186.75
173.68
174.64
1,883,780
-5.71(-3.16%)
Nov 14, 2018
172.48
183.66
171.65
180.35
1,994,982
+3.77(+2.14%)
Nov 13, 2018
174.60
178.14
170.27
176.58
1,593,669
+1.01(+0.58%)
Nov 12, 2018
167.42
176.62
166.82
175.56
1,491,406
+9.57(+5.77%)
Nov 09, 2018
164.20
168.98
163.74
165.99
1,144,859
+4.42(+2.73%)
Nov 08, 2018
162.08
163.65
160.24
161.57
1,000,019
+1.01(+0.63%)
Nov 07, 2018
166.87
167.79
160.24
160.56
2,197,594
-10.86(-6.34%)
Nov 06, 2018
174.88
175.01
171.10
171.42
760,550
-3.18(-1.82%)
Nov 05, 2018
176.72
178.69
173.49
174.60
868,363
-3.08(-1.74%)
Nov 02, 2018
172.11
182.01
171.24
177.68
1,729,936
+3.27(+1.87%)
Nov 01, 2018
178.10
180.67
174.00
174.41
1,380,547
-5.43(-3.02%)
Oct 31, 2018
180.03
181.13
174.74
179.84
2,440,270
-6.21(-3.34%)
Oct 30, 2018
195.17
196.37
185.28
186.06
2,511,022
-8.79(-4.51%)
Oct 29, 2018
183.94
203.31
180.86
194.85
2,879,649
+3.41(+1.78%)
Oct 26, 2018
190.34
197.52
184.45
191.44
3,988,298
+9.90(+5.45%)
Oct 25, 2018
187.62
190.11
178.00
181.55
2,062,615
-10.72(-5.58%)
Oct 24, 2018
176.62
193.24
175.75
192.27
2,501,609
+16.02(+9.09%)
Oct 23, 2018
181.13
185.41
173.63
176.25
2,226,594
+3.08(+1.78%)
Oct 22, 2018
169.58
174.41
168.94
173.17
1,284,920
+2.12(+1.24%)
Oct 19, 2018
169.40
172.39
165.30
171.06
1,574,415
+0.51(+0.30%)
Oct 18, 2018
165.44
173.13
164.20
170.55
2,688,786
+7.09(+4.34%)
Oct 17, 2018
163.42
168.48
162.22
163.46
1,516,228
-0.14(-0.08%)
Oct 16, 2018
170.78
171.70
162.72
163.60
1,865,930
-11.23(-6.42%)
Oct 15, 2018
172.80
175.10
170.00
174.83
1,358,235
+3.08(+1.80%)
Oct 12, 2018
170.23
179.11
169.72
171.75
3,868,328
-7.32(-4.09%)
Oct 11, 2018
170.27
182.65
167.14
179.06
5,358,855
+10.77(+6.40%)
Oct 10, 2018
154.58
168.85
154.49
168.29
3,247,889
+14.73(+9.59%)
Oct 09, 2018
153.66
154.51
151.22
153.57
1,143,807
+0.69(+0.45%)
Oct 08, 2018
154.21
156.51
152.19
152.88
1,250,930
+0.18(+0.12%)
Oct 05, 2018
149.84
155.32
149.06
152.69
1,686,824
+2.44(+1.62%)
Oct 04, 2018
147.72
152.95
147.59
150.25
1,474,114
+3.68(+2.51%)
Oct 03, 2018
145.38
147.31
144.46
146.57
603,171
-0.32(-0.22%)
Oct 02, 2018
147.03
147.57
145.74
146.90
432,258
+0.18(+0.13%)
Oct 01, 2018
146.02
147.77
144.82
146.71
769,659
-1.61(-1.09%)
Sep 28, 2018
149.33
149.33
147.31
148.32
643,464
+0.14(+0.09%)
Sep 27, 2018
148.55
149.06
146.29
148.18
636,165
-1.11(-0.74%)
Sep 26, 2018
147.81
150.02
145.74
149.29
836,724
+1.45(+0.98%)
Sep 25, 2018
146.69
148.34
146.60
147.84
372,325
+0.46(+0.31%)
Sep 24, 2018
147.06
148.48
146.83
147.38
775,534
+1.56(+1.07%)
Sep 21, 2018
144.59
146.28
144.27
145.82
685,719
+0.18(+0.13%)
Sep 20, 2018
147.06
147.24
145.09
145.64
637,579
-3.43(-2.30%)
Sep 19, 2018
149.58
149.81
148.48
149.07
481,434
-0.55(-0.37%)
Sep 18, 2018
151.73
151.73
148.58
149.62
549,274
-2.43(-1.59%)
Sep 17, 2018
149.85
152.60
149.72
152.05
485,213
+2.52(+1.68%)
Sep 14, 2018
149.39
151.00
149.07
149.53
402,523
-0.14(-0.09%)
Sep 13, 2018
150.49
150.95
149.35
149.67
738,267
-2.56(-1.68%)
Sep 12, 2018
152.51
153.70
151.22
152.23
621,384
+0.00(+0.00%)
Sep 11, 2018
155.02
155.75
151.59
152.23
553,954
-1.60(-1.04%)
Sep 10, 2018
152.87
154.27
152.39
153.83
634,124
-0.82(-0.53%)
Sep 07, 2018
155.62
156.10
152.94
154.66
1,000,167
+1.05(+0.68%)
Sep 06, 2018
152.19
155.57
151.54
153.60
710,748
+1.37(+0.90%)
Sep 05, 2018
151.73
154.06
151.36
152.23
846,313
+1.19(+0.79%)
Sep 04, 2018
151.04
152.78
150.45
151.04
785,020
+0.78(+0.52%)
Aug 31, 2018
150.26
150.26
150.26
0
+0.05(+0.03%)
Aug 30, 2018
149.35
151.18
148.53
150.22
1,018,000
+2.01(+1.36%)
Aug 29, 2018
150.40
150.72
147.88
148.21
403,988
-2.47(-1.64%)
Aug 28, 2018
150.17
151.50
149.94
150.68
511,249
-0.37(-0.24%)
Aug 27, 2018
152.28
152.60
150.72
151.04
798,253
-3.34(-2.16%)
Aug 24, 2018
156.30
156.35
154.29
154.38
582,192
-3.02(-1.92%)
Aug 23, 2018
157.17
157.91
155.43
157.40
568,878
+0.96(+0.61%)
Aug 22, 2018
157.17
157.54
155.71
156.44
459,065
-0.09(-0.06%)
Aug 21, 2018
156.58
156.72
154.70
156.53
557,922
-0.78(-0.49%)
Aug 20, 2018
157.45
158.36
156.90
157.31
388,362
-1.19(-0.75%)
Aug 17, 2018
160.60
161.22
157.54
158.50
627,519
-1.51(-0.94%)
Aug 16, 2018
161.15
161.20
158.32
160.01
617,188
-3.89(-2.37%)
Aug 15, 2018
162.98
166.71
162.62
163.90
1,254,969
+3.57(+2.23%)
Aug 14, 2018
161.93
162.71
159.83
160.33
447,712
-3.11(-1.90%)
Aug 13, 2018
161.11
163.94
159.83
163.44
929,901
+1.92(+1.19%)
Aug 10, 2018
161.25
162.81
160.08
161.52
661,941
+3.16(+1.99%)
Aug 09, 2018
157.59
158.55
156.81
158.36
507,524
+0.64(+0.41%)
Aug 08, 2018
157.86
158.41
156.90
157.72
444,850
+0.23(+0.15%)
Aug 07, 2018
157.59
157.91
156.62
157.49
386,560
-1.42(-0.89%)
Aug 06, 2018
160.79
161.32
158.35
158.91
407,882
-1.74(-1.08%)
Aug 03, 2018
162.39
162.80
160.51
160.65
480,370
-2.10(-1.29%)
Aug 02, 2018
168.06
168.34
162.39
162.75
763,019
-2.43(-1.47%)
Aug 01, 2018
164.13
166.55
163.08
165.18
972,568
+0.92(+0.56%)
Jul 31, 2018
165.32
166.14
163.21
164.26
1,396,589
-2.70(-1.62%)
Jul 30, 2018
164.22
167.93
163.85
166.97
817,392
+3.07(+1.87%)
Jul 27, 2018
160.28
166.00
160.24
163.90
832,868
+2.93(+1.82%)
Jul 26, 2018
161.11
161.34
159.64
160.97
462,126
+1.37(+0.86%)
Jul 25, 2018
164.59
164.59
159.18
159.60
921,903
-4.48(-2.73%)
Jul 24, 2018
163.76
165.64
162.22
164.08
682,777
-2.20(-1.32%)
Jul 23, 2018
167.83
168.47
166.05
166.28
819,319
-0.96(-0.57%)
Jul 20, 2018
167.15
167.60
165.90
167.24
510,162
+0.41(+0.25%)
Jul 19, 2018
166.23
167.60
165.41
166.83
701,554
+2.10(+1.28%)
Jul 18, 2018
165.73
166.51
164.49
164.72
761,872
-0.96(-0.58%)
Jul 17, 2018
169.21
169.43
164.95
165.68
611,328
-2.06(-1.23%)
Jul 16, 2018
167.28
168.61
166.97
167.74
592,402
+0.50(+0.30%)
Jul 13, 2018
167.24
749,178
-0.59(-0.35%)
Jul 12, 2018
169.62
170.90
167.56
167.83
580,502
-4.35(-2.52%)
Jul 11, 2018
171.68
172.83
170.12
172.18
772,943
+3.52(+2.09%)
Jul 10, 2018
169.34
170.03
168.31
168.66
541,454
-1.74(-1.02%)
Jul 09, 2018
172.73
172.91
170.21
170.40
593,376
-4.71(-2.69%)
Jul 06, 2018
179.46
180.28
174.15
175.11
637,375
-4.39(-2.45%)
Jul 05, 2018
181.33
183.85
179.37
179.50
585,742
-4.53(-2.46%)
Jul 03, 2018
184.03
184.03
184.03
0
+2.06(+1.13%)
Jul 02, 2018
186.87
187.28
181.56
181.97
808,549
-1.14(-0.62%)
Jun 29, 2018
181.33
183.25
178.27
183.12
834,834
-0.46(-0.25%)
Jun 28, 2018
187.33
188.84
182.05
183.57
1,003,142
-3.43(-1.84%)
Jun 27, 2018
181.10
187.24
177.82
187.01
761,740
+4.53(+2.48%)
Jun 26, 2018
182.34
183.99
180.46
182.48
702,298
-0.91(-0.50%)
Jun 25, 2018
178.77
187.14
178.57
183.39
1,450,460
+7.09(+4.02%)
Jun 22, 2018
174.56
176.76
174.29
176.30
491,276
-1.01(-0.57%)
Jun 21, 2018
174.06
178.29
173.97
177.31
808,591
+3.43(+1.97%)
Jun 20, 2018
173.32
174.56
172.42
173.87
248,365
-0.87(-0.50%)
Jun 19, 2018
177.54
178.43
174.28
174.74
607,800
+2.10(+1.21%)
Jun 18, 2018
174.83
175.74
172.44
172.64
529,377
+1.14(+0.66%)
Jun 15, 2018
174.88
170.96
171.50
549,241
+0.55(+0.32%)
Jun 14, 2018
170.37
172.17
169.77
170.96
328,123
-1.28(-0.74%)
Jun 13, 2018
170.05
172.51
169.50
172.23
613,109
+1.96(+1.15%)
Jun 12, 2018
170.32
171.82
169.75
170.27
440,889
-0.73(-0.43%)
Jun 11, 2018
171.41
171.55
169.63
171.00
625,539
-0.78(-0.45%)
Jun 08, 2018
174.28
174.60
171.64
171.78
634,465
-1.46(-0.84%)
Jun 07, 2018
172.10
175.19
171.55
173.24
843,924
+0.23(+0.13%)
Jun 06, 2018
177.61
172.96
173.01
987,223
-4.42(-2.49%)
Jun 05, 2018
177.70
179.30
176.75
177.43
1,028,127
-0.41(-0.23%)
Jun 04, 2018
178.75
179.16
177.34
177.84
655,552
-2.46(-1.37%)
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
.