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
)
17.19
+0.13 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2019
188.88
194.15
188.43
194.15
152,103
+3.76(+1.97%)
Apr 30, 2019
189.79
194.15
189.79
190.39
135,961
-1.05(-0.55%)
Apr 29, 2019
191.59
192.00
190.24
191.44
156,979
-0.15(-0.08%)
Apr 26, 2019
193.40
194.60
191.29
191.59
139,048
-1.35(-0.70%)
Apr 25, 2019
193.70
196.40
191.59
192.94
177,267
+2.71(+1.42%)
Apr 24, 2019
188.88
190.39
188.43
190.24
104,680
+1.20(+0.64%)
Apr 23, 2019
190.99
191.89
187.98
189.03
159,965
-2.71(-1.41%)
Apr 22, 2019
193.10
193.25
190.99
191.74
105,408
+0.90(+0.47%)
Apr 18, 2019
191.89
193.25
189.86
190.84
215,392
-2.56(-1.32%)
Apr 17, 2019
191.59
194.45
191.59
193.40
137,875
+0.15(+0.08%)
Apr 16, 2019
191.29
194.30
191.29
193.25
133,590
-1.35(-0.70%)
Apr 15, 2019
194.15
195.95
193.85
194.60
99,861
+0.45(+0.23%)
Apr 12, 2019
194.60
196.21
193.25
194.15
204,646
-5.72(-2.86%)
Apr 11, 2019
198.51
201.82
198.06
199.86
108,850
+0.30(+0.15%)
Apr 10, 2019
198.51
200.92
198.36
199.56
114,243
+0.00(+0.00%)
Apr 09, 2019
198.21
200.76
198.21
199.56
172,494
+3.91(+2.00%)
Apr 08, 2019
196.71
197.61
195.35
195.65
156,862
+2.26(+1.17%)
Apr 05, 2019
192.79
194.75
192.19
193.40
158,385
-0.90(-0.46%)
Apr 04, 2019
198.06
198.06
194.00
194.30
343,499
-4.06(-2.05%)
Apr 03, 2019
197.01
200.01
196.71
198.36
200,531
-0.75(-0.38%)
Apr 02, 2019
198.21
200.31
198.06
199.11
155,519
+1.65(+0.84%)
Apr 01, 2019
200.31
201.67
196.71
197.46
404,718
-7.52(-3.67%)
Mar 29, 2019
206.33
208.89
204.53
204.98
208,144
-4.96(-2.36%)
Mar 28, 2019
210.54
213.70
209.34
209.94
177,302
-2.41(-1.13%)
Mar 27, 2019
210.84
217.31
208.89
212.34
329,241
+1.05(+0.50%)
Mar 26, 2019
209.79
214.30
207.83
211.29
274,717
-3.61(-1.68%)
Mar 25, 2019
215.80
218.54
212.65
214.90
374,627
-0.15(-0.07%)
Mar 22, 2019
207.68
215.20
206.25
215.05
473,322
+10.83(+5.30%)
Mar 21, 2019
212.04
212.04
203.17
204.22
270,046
-5.11(-2.44%)
Mar 20, 2019
206.63
211.14
204.98
209.34
272,554
+3.80(+1.85%)
Mar 19, 2019
202.69
207.64
200.74
205.54
276,810
+0.30(+0.15%)
Mar 18, 2019
207.79
208.39
204.94
205.24
159,233
-1.65(-0.80%)
Mar 15, 2019
208.54
211.65
204.79
206.89
235,914
-3.00(-1.43%)
Mar 14, 2019
210.34
212.28
208.99
209.89
169,647
-0.30(-0.14%)
Mar 13, 2019
211.38
213.78
208.39
210.19
311,318
-3.90(-1.82%)
Mar 12, 2019
212.88
215.13
211.24
214.08
228,884
+2.40(+1.13%)
Mar 11, 2019
221.73
222.63
211.53
211.69
445,962
-4.95(-2.28%)
Mar 08, 2019
221.88
222.03
216.48
216.63
397,895
+0.15(+0.07%)
Mar 07, 2019
212.74
219.48
212.59
216.48
435,937
+4.95(+2.34%)
Mar 06, 2019
208.09
212.44
207.34
211.53
291,009
+3.30(+1.58%)
Mar 05, 2019
207.94
210.04
206.44
208.24
198,003
+0.45(+0.22%)
Mar 04, 2019
200.14
212.74
199.84
207.79
403,567
+5.10(+2.51%)
Mar 01, 2019
201.19
205.54
200.14
202.69
251,329
-3.00(-1.46%)
Feb 28, 2019
204.34
205.97
202.70
205.69
192,832
+1.65(+0.81%)
Feb 27, 2019
204.04
206.44
202.54
204.04
247,053
+1.80(+0.89%)
Feb 26, 2019
203.59
204.49
199.99
202.24
187,568
+0.60(+0.30%)
Feb 25, 2019
199.24
201.64
197.89
201.64
199,583
-1.50(-0.74%)
Feb 22, 2019
205.24
205.69
202.39
203.14
228,997
-4.05(-1.95%)
Feb 21, 2019
206.14
209.44
205.24
207.19
199,309
+2.70(+1.32%)
Feb 20, 2019
206.14
207.34
203.89
204.49
195,701
-1.65(-0.80%)
Feb 19, 2019
208.09
208.09
204.49
206.14
199,773
-0.45(-0.22%)
Feb 15, 2019
212.74
212.74
206.44
206.59
505,100
-11.24(-5.16%)
Feb 14, 2019
218.73
220.98
214.53
217.83
264,346
+2.10(+0.97%)
Feb 13, 2019
216.18
217.08
213.33
215.73
236,274
-3.00(-1.37%)
Feb 12, 2019
223.38
223.53
217.53
218.73
207,980
-9.90(-4.33%)
Feb 11, 2019
225.18
229.82
224.73
228.63
152,245
+1.20(+0.53%)
Feb 08, 2019
229.53
233.12
227.13
227.43
239,863
+2.10(+0.93%)
Feb 07, 2019
224.58
230.12
221.73
225.33
290,797
+4.80(+2.18%)
Feb 06, 2019
220.98
222.33
219.03
220.53
102,344
+0.60(+0.27%)
Feb 05, 2019
221.88
223.08
219.33
219.93
156,038
-4.50(-2.00%)
Feb 04, 2019
229.23
231.62
224.28
224.43
142,325
-4.50(-1.96%)
Feb 01, 2019
228.78
231.32
225.48
228.93
214,582
-1.35(-0.59%)
Jan 31, 2019
232.97
234.92
229.38
230.28
212,677
-0.15(-0.07%)
Jan 30, 2019
235.07
237.02
227.43
230.43
431,529
-8.70(-3.64%)
Jan 29, 2019
244.07
245.42
240.32
239.12
180,903
-5.54(-2.27%)
Jan 28, 2019
246.02
250.51
244.37
244.67
260,322
+6.15(+2.58%)
Jan 25, 2019
238.07
240.32
234.77
238.52
273,888
-5.25(-2.15%)
Jan 24, 2019
243.62
247.82
241.67
243.77
194,411
+0.60(+0.25%)
Jan 23, 2019
241.52
251.26
239.27
243.17
343,803
-4.65(-1.88%)
Jan 22, 2019
244.22
252.76
242.87
247.82
406,308
+8.40(+3.51%)
Jan 18, 2019
243.62
246.92
238.07
239.42
398,516
-10.20(-4.08%)
Jan 17, 2019
258.31
258.31
246.47
249.62
247,648
-5.25(-2.06%)
Jan 16, 2019
256.96
257.71
252.16
254.86
207,461
-4.65(-1.79%)
Jan 15, 2019
264.76
265.21
258.16
259.51
215,424
-5.10(-1.93%)
Jan 14, 2019
268.35
269.10
262.81
264.61
180,355
+3.30(+1.26%)
Jan 11, 2019
265.21
268.06
261.31
261.31
236,481
-0.15(-0.06%)
Jan 10, 2019
269.25
271.20
260.86
261.46
343,121
-5.25(-1.97%)
Jan 09, 2019
264.76
268.65
261.46
266.70
345,520
-1.65(-0.61%)
Jan 08, 2019
267.90
275.70
265.51
268.35
357,771
-8.85(-3.19%)
Jan 07, 2019
279.45
285.60
271.65
277.20
247,956
-3.75(-1.33%)
Jan 04, 2019
298.34
299.69
277.35
280.95
660,724
-30.28(-9.73%)
Jan 03, 2019
295.19
313.18
294.59
311.23
530,468
+23.69(+8.24%)
Jan 02, 2019
302.54
302.84
284.55
287.54
402,230
-0.30(-0.10%)
Dec 31, 2018
291.14
296.09
287.84
287.84
400,910
-9.75(-3.27%)
Dec 28, 2018
289.64
301.19
285.75
297.59
807,611
+2.40(+0.81%)
Dec 27, 2018
318.13
329.97
295.19
295.19
510,074
-10.04(-3.29%)
Dec 26, 2018
352.46
362.95
304.94
305.23
1,249,026
-51.37(-14.41%)
Dec 24, 2018
338.69
358.25
334.44
356.61
567,838
+26.27(+7.95%)
Dec 21, 2018
310.33
331.68
296.60
330.33
1,277,575
+17.32(+5.53%)
Dec 20, 2018
299.44
320.93
296.60
313.02
1,253,102
+17.91(+6.07%)
Dec 19, 2018
281.22
300.78
268.09
295.11
840,421
+13.14(+4.66%)
Dec 18, 2018
277.49
287.94
273.01
281.97
556,073
-2.84(-1.00%)
Dec 17, 2018
273.16
289.73
268.54
284.81
642,740
+16.87(+6.30%)
Dec 14, 2018
260.18
270.25
257.94
267.94
478,369
+14.78(+5.84%)
Dec 13, 2018
252.56
256.74
248.38
253.16
323,420
-1.49(-0.59%)
Dec 12, 2018
249.73
255.10
245.25
254.65
452,419
-5.07(-1.95%)
Dec 11, 2018
246.29
264.65
246.00
259.73
449,625
+1.49(+0.58%)
Dec 10, 2018
260.48
275.40
255.55
258.24
734,555
-0.75(-0.29%)
Dec 07, 2018
243.91
262.12
238.53
258.98
786,878
+16.12(+6.64%)
Dec 06, 2018
253.31
263.16
242.86
242.86
842,960
+3.28(+1.37%)
Dec 04, 2018
222.71
241.22
221.52
239.58
570,404
+19.41(+8.81%)
Dec 03, 2018
215.84
224.35
215.69
220.17
299,345
-8.36(-3.66%)
Nov 30, 2018
234.95
235.70
227.34
228.53
141,167
-5.07(-2.17%)
Nov 29, 2018
233.61
237.34
229.73
233.61
204,221
+0.75(+0.32%)
Nov 28, 2018
246.89
248.83
232.86
232.86
354,833
-19.11(-7.58%)
Nov 27, 2018
259.73
262.42
251.97
251.97
270,247
-3.58(-1.40%)
Nov 26, 2018
260.03
261.07
254.21
255.55
283,487
-11.64(-4.36%)
Nov 23, 2018
266.30
267.49
263.31
267.19
179,628
+6.12(+2.34%)
Nov 21, 2018
261.07
261.07
261.07
0
-0.30(-0.11%)
Nov 20, 2018
256.00
264.36
254.35
261.37
589,330
+16.27(+6.64%)
Nov 19, 2018
235.55
248.38
234.80
245.10
462,863
+11.20(+4.79%)
Nov 16, 2018
240.32
241.52
231.37
233.91
558,560
-3.43(-1.45%)
Nov 15, 2018
246.74
252.12
235.55
237.34
709,694
-6.42(-2.63%)
Nov 14, 2018
233.01
248.09
232.11
243.76
658,290
+5.67(+2.38%)
Nov 13, 2018
236.44
240.62
231.97
238.09
530,211
+2.84(+1.21%)
Nov 12, 2018
221.37
236.29
220.77
235.25
513,084
+15.52(+7.07%)
Nov 09, 2018
217.34
222.56
216.74
219.72
300,195
+4.78(+2.22%)
Nov 08, 2018
216.89
217.78
212.86
214.95
325,718
-0.90(-0.42%)
Nov 07, 2018
224.95
227.19
215.25
215.84
435,569
-14.63(-6.35%)
Nov 06, 2018
234.95
235.70
230.02
230.47
193,028
-4.78(-2.03%)
Nov 05, 2018
240.47
240.92
234.06
235.25
275,226
-6.12(-2.54%)
Nov 02, 2018
232.71
246.29
232.26
241.37
741,397
+3.73(+1.57%)
Nov 01, 2018
241.82
245.70
237.19
237.64
476,925
-7.46(-3.05%)
Oct 31, 2018
245.85
247.19
238.38
245.10
767,359
-7.46(-2.95%)
Oct 30, 2018
266.30
267.49
251.37
252.56
1,172,348
-13.88(-5.21%)
Oct 29, 2018
252.26
276.75
247.79
266.45
1,115,857
+7.46(+2.88%)
Oct 26, 2018
256.74
266.15
251.97
258.98
1,348,627
+9.40(+3.77%)
Oct 25, 2018
257.34
260.77
246.00
249.58
714,433
-12.99(-4.95%)
Oct 24, 2018
243.16
264.06
241.52
262.56
766,777
+18.06(+7.39%)
Oct 23, 2018
253.01
256.89
241.37
244.50
873,736
+3.58(+1.49%)
Oct 22, 2018
235.55
243.31
234.20
240.92
437,483
+3.58(+1.51%)
Oct 19, 2018
237.19
240.18
232.86
237.34
608,021
-1.79(-0.75%)
Oct 18, 2018
233.31
243.16
231.07
239.13
511,087
+8.66(+3.76%)
Oct 17, 2018
231.07
236.59
227.78
230.47
557,569
+2.09(+0.92%)
Oct 16, 2018
237.64
239.28
227.49
228.38
571,292
-15.67(-6.42%)
Oct 15, 2018
243.01
244.06
237.19
244.06
594,396
+2.69(+1.11%)
Oct 12, 2018
237.79
251.37
237.34
241.37
1,013,341
-8.51(-3.40%)
Oct 11, 2018
238.23
254.06
232.41
249.88
1,394,862
+15.82(+6.76%)
Oct 10, 2018
215.25
234.80
214.65
234.06
766,962
+19.70(+9.19%)
Oct 09, 2018
214.20
216.89
211.66
214.35
211,780
+1.64(+0.77%)
Oct 08, 2018
217.04
219.43
211.89
212.71
315,029
-1.34(-0.63%)
Oct 05, 2018
209.43
217.34
208.53
214.05
341,362
+4.48(+2.14%)
Oct 04, 2018
205.99
213.16
205.99
209.57
442,375
+4.63(+2.26%)
Oct 03, 2018
203.45
205.99
202.17
204.95
246,028
-1.19(-0.58%)
Oct 02, 2018
210.02
210.02
205.10
206.14
291,487
-2.54(-1.22%)
Oct 01, 2018
209.28
210.47
207.04
208.68
302,499
-4.93(-2.31%)
Sep 28, 2018
216.14
216.14
212.26
213.60
186,695
-0.30(-0.14%)
Sep 27, 2018
214.35
215.55
211.22
213.90
208,489
-1.34(-0.62%)
Sep 26, 2018
212.41
216.29
210.02
215.25
203,015
+2.78(+1.31%)
Sep 25, 2018
209.49
213.13
209.34
212.47
164,934
+1.64(+0.78%)
Sep 24, 2018
208.16
211.28
208.01
210.83
266,065
+3.72(+1.79%)
Sep 21, 2018
205.92
208.16
205.92
207.11
181,434
-1.49(-0.71%)
Sep 20, 2018
210.83
210.83
207.71
208.60
312,334
-5.95(-2.77%)
Sep 19, 2018
217.67
217.82
213.36
214.55
314,762
-3.87(-1.77%)
Sep 18, 2018
222.58
222.87
216.78
218.41
247,149
-5.20(-2.33%)
Sep 17, 2018
221.83
224.21
220.20
223.62
145,903
+2.38(+1.08%)
Sep 14, 2018
220.35
223.17
219.45
221.24
149,251
+0.15(+0.07%)
Sep 13, 2018
221.83
223.17
220.05
221.09
159,585
-4.01(-1.78%)
Sep 12, 2018
225.40
226.59
220.94
225.10
320,256
-0.30(-0.13%)
Sep 11, 2018
230.90
231.35
224.36
225.40
218,614
-3.12(-1.37%)
Sep 10, 2018
224.51
228.52
223.91
228.52
173,013
+1.93(+0.85%)
Sep 07, 2018
227.04
229.56
224.66
226.59
242,255
+1.93(+0.86%)
Sep 06, 2018
224.96
227.93
222.72
224.66
205,067
-0.74(-0.33%)
Sep 05, 2018
227.93
228.23
224.59
225.40
257,250
-0.59(-0.26%)
Sep 04, 2018
227.48
229.94
225.55
226.00
144,617
+0.30(+0.13%)
Aug 31, 2018
225.70
225.70
225.70
0
+0.74(+0.33%)
Aug 30, 2018
223.47
226.59
222.28
224.96
197,868
+3.42(+1.54%)
Aug 29, 2018
223.32
223.91
220.50
221.54
134,547
-2.08(-0.93%)
Aug 28, 2018
221.54
224.14
221.54
223.62
135,175
+0.15(+0.07%)
Aug 27, 2018
226.74
227.04
223.32
223.47
227,648
-7.43(-3.22%)
Aug 24, 2018
232.09
233.13
229.86
230.90
176,363
-3.57(-1.52%)
Aug 23, 2018
233.73
235.81
231.65
234.47
156,466
+2.23(+0.96%)
Aug 22, 2018
230.46
232.84
229.71
232.24
117,027
+2.38(+1.03%)
Aug 21, 2018
230.46
230.90
228.38
229.86
141,508
-1.78(-0.77%)
Aug 20, 2018
232.54
233.02
230.90
231.65
139,243
-2.53(-1.08%)
Aug 17, 2018
238.19
238.26
232.54
234.17
230,875
-2.82(-1.19%)
Aug 16, 2018
241.61
242.05
235.96
237.00
271,405
-12.19(-4.89%)
Aug 15, 2018
249.19
254.99
248.30
249.19
299,434
+3.57(+1.45%)
Aug 14, 2018
246.37
248.15
244.14
245.62
121,147
-1.93(-0.78%)
Aug 13, 2018
244.28
249.64
243.09
247.56
225,566
+2.97(+1.22%)
Aug 10, 2018
243.69
247.56
243.24
244.58
260,361
+5.20(+2.17%)
Aug 09, 2018
237.89
240.12
236.55
239.38
77,927
+1.19(+0.50%)
Aug 08, 2018
237.00
238.93
236.70
238.19
83,797
+1.34(+0.56%)
Aug 07, 2018
237.15
238.14
234.92
236.85
125,700
-3.42(-1.42%)
Aug 06, 2018
242.35
243.84
239.23
240.27
122,055
-1.19(-0.49%)
Aug 03, 2018
245.62
245.62
241.31
241.46
140,111
-4.01(-1.64%)
Aug 02, 2018
249.79
251.27
244.28
245.47
175,471
+0.15(+0.06%)
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
.