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
Ultrashort S&P500 -2X ETF
(NY:
SDS
)
24.91
-0.43 (-1.70%)
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 (%)
Aug 31, 2020
70.37
70.89
70.04
70.80
1,371,368
+0.47(+0.67%)
Aug 28, 2020
70.75
71.31
70.28
70.32
1,371,842
-0.90(-1.26%)
Aug 27, 2020
71.22
71.98
70.61
71.22
2,410,793
-0.33(-0.46%)
Aug 26, 2020
72.73
73.01
71.41
71.55
1,605,600
-1.46(-2.00%)
Aug 25, 2020
73.34
73.82
72.97
73.01
1,549,986
-0.52(-0.71%)
Aug 24, 2020
73.91
74.38
73.53
73.53
1,455,514
-1.56(-2.07%)
Aug 21, 2020
75.80
75.94
75.00
75.09
1,319,043
-0.52(-0.69%)
Aug 20, 2020
76.98
77.03
75.37
75.61
1,468,775
-0.52(-0.68%)
Aug 19, 2020
75.23
76.36
75.04
76.13
1,410,528
+0.66(+0.88%)
Aug 18, 2020
75.61
76.36
75.28
75.47
1,455,497
-0.38(-0.50%)
Aug 17, 2020
75.80
76.03
75.61
75.85
836,545
-0.47(-0.62%)
Aug 14, 2020
76.51
76.84
76.03
76.32
1,230,499
+0.00(+0.00%)
Aug 13, 2020
76.41
76.74
75.66
76.32
1,704,339
+0.09(+0.12%)
Aug 12, 2020
76.93
76.93
75.61
76.22
2,031,961
-1.70(-2.18%)
Aug 11, 2020
76.32
78.58
76.03
77.92
2,376,883
+0.94(+1.23%)
Aug 10, 2020
77.21
78.13
76.84
76.98
1,691,078
-0.42(-0.55%)
Aug 07, 2020
78.06
78.49
77.31
77.40
2,131,211
-0.09(-0.12%)
Aug 06, 2020
78.91
79.06
77.40
77.50
2,331,476
-1.04(-1.32%)
Aug 05, 2020
78.91
79.01
78.44
78.54
2,682,431
-1.09(-1.36%)
Aug 04, 2020
80.61
80.61
79.57
79.62
1,485,452
-0.57(-0.71%)
Aug 03, 2020
80.42
80.71
79.76
80.19
1,852,149
-1.09(-1.34%)
Jul 31, 2020
81.60
83.99
81.27
81.27
3,160,639
-1.32(-1.60%)
Jul 30, 2020
83.73
84.86
82.41
82.59
3,043,370
+0.52(+0.63%)
Jul 29, 2020
83.63
83.68
81.75
82.08
1,727,731
-2.08(-2.47%)
Jul 28, 2020
83.54
84.29
82.83
84.15
1,641,821
+1.04(+1.25%)
Jul 27, 2020
83.87
84.34
82.97
83.11
1,598,805
-1.18(-1.40%)
Jul 24, 2020
84.34
85.14
83.73
84.29
2,863,460
+1.09(+1.30%)
Jul 23, 2020
81.56
83.96
81.08
83.21
3,260,648
+1.89(+2.32%)
Jul 22, 2020
82.45
82.50
81.13
81.32
1,666,070
-0.90(-1.09%)
Jul 21, 2020
81.46
82.78
81.23
82.22
2,311,064
-0.38(-0.46%)
Jul 20, 2020
84.06
84.48
82.17
82.59
2,385,768
-1.32(-1.57%)
Jul 17, 2020
83.87
84.98
83.52
83.92
1,893,824
-0.57(-0.67%)
Jul 16, 2020
84.95
85.33
84.20
84.48
2,484,249
+0.66(+0.79%)
Jul 15, 2020
83.54
85.29
83.26
83.82
3,712,519
-1.65(-1.93%)
Jul 14, 2020
88.64
89.34
85.29
85.47
5,273,807
-2.27(-2.58%)
Jul 13, 2020
84.91
88.12
83.49
87.74
4,741,956
+1.51(+1.75%)
Jul 10, 2020
88.16
89.01
86.13
86.23
2,809,346
-1.79(-2.04%)
Jul 09, 2020
86.75
90.10
86.56
88.02
3,955,964
+1.18(+1.36%)
Jul 08, 2020
88.02
89.06
86.84
86.84
2,640,031
-1.60(-1.81%)
Jul 07, 2020
87.60
88.68
86.42
88.45
2,405,715
+1.79(+2.07%)
Jul 06, 2020
87.08
87.50
86.37
86.65
2,743,088
-2.83(-3.16%)
Jul 02, 2020
88.31
89.86
87.41
89.49
3,302,957
-0.90(-0.99%)
Jul 01, 2020
91.00
91.28
89.63
90.38
3,161,906
-1.18(-1.29%)
Jun 30, 2020
94.49
94.54
90.62
91.56
3,040,370
-2.64(-2.81%)
Jun 29, 2020
96.19
97.70
94.11
94.21
3,814,057
-2.74(-2.82%)
Jun 26, 2020
93.36
97.37
93.17
96.94
4,881,401
+4.34(+4.69%)
Jun 25, 2020
95.10
96.38
92.41
92.60
3,983,772
-2.03(-2.14%)
Jun 24, 2020
91.37
95.81
91.00
94.63
4,742,552
+4.53(+5.03%)
Jun 23, 2020
89.20
90.29
88.64
90.10
2,713,958
-0.76(-0.83%)
Jun 22, 2020
92.46
93.21
90.67
90.85
1,994,001
-1.32(-1.43%)
Jun 19, 2020
88.92
92.93
88.75
92.18
3,277,680
+1.13(+1.24%)
Jun 18, 2020
92.13
92.36
90.71
91.04
2,287,353
-0.09(-0.10%)
Jun 17, 2020
89.77
91.56
89.53
91.14
2,604,878
+0.80(+0.89%)
Jun 16, 2020
88.78
93.59
88.73
90.34
5,714,286
-3.63(-3.87%)
Jun 15, 2020
99.77
100.53
93.21
93.97
5,150,165
-1.84(-1.92%)
Jun 12, 2020
93.17
99.49
92.60
95.81
7,185,823
-2.36(-2.40%)
Jun 11, 2020
92.27
98.55
91.85
98.17
6,529,591
+10.19(+11.59%)
Jun 10, 2020
86.75
88.45
86.18
87.98
3,354,856
+0.99(+1.14%)
Jun 09, 2020
87.31
87.83
86.18
86.98
2,599,327
+1.27(+1.49%)
Jun 08, 2020
87.36
87.74
85.66
85.71
2,735,277
-2.17(-2.47%)
Jun 05, 2020
89.16
89.20
86.76
87.88
4,914,158
-4.81(-5.19%)
Jun 04, 2020
92.88
94.06
91.70
92.70
2,880,555
+0.52(+0.56%)
Jun 03, 2020
93.36
93.59
91.56
92.18
3,709,012
-2.55(-2.69%)
Jun 02, 2020
95.81
96.61
94.72
94.72
2,778,726
-1.65(-1.71%)
Jun 01, 2020
97.65
97.98
95.95
96.38
2,332,862
-0.80(-0.83%)
May 29, 2020
98.41
100.20
96.75
97.18
4,417,920
-0.85(-0.87%)
May 28, 2020
96.94
98.50
95.53
98.03
4,150,728
+0.33(+0.34%)
May 27, 2020
98.59
102.18
97.70
97.70
4,265,022
-2.93(-2.91%)
May 26, 2020
98.64
100.95
98.50
100.62
4,001,179
-2.69(-2.60%)
May 22, 2020
103.88
104.83
103.13
103.31
2,598,888
-0.38(-0.36%)
May 21, 2020
102.42
104.49
101.71
103.69
3,327,482
+1.46(+1.43%)
May 20, 2020
103.03
103.22
101.57
102.23
3,217,117
-3.54(-3.35%)
May 19, 2020
104.12
105.86
102.89
105.77
3,458,070
+2.08(+2.00%)
May 18, 2020
105.16
105.49
102.42
103.69
5,240,774
-6.84(-6.19%)
May 15, 2020
113.51
114.36
110.44
110.54
3,849,643
-0.85(-0.76%)
May 14, 2020
116.53
118.51
111.39
111.39
5,851,382
-2.88(-2.52%)
May 13, 2020
110.82
116.29
109.97
114.26
7,284,412
+3.92(+3.55%)
May 12, 2020
105.20
110.39
104.87
110.35
3,250,621
+4.34(+4.10%)
May 11, 2020
107.70
108.03
105.01
106.00
2,671,035
-0.09(-0.09%)
May 08, 2020
107.23
108.17
105.86
106.10
3,544,709
-3.73(-3.40%)
May 07, 2020
109.78
110.25
108.18
109.83
3,567,620
-2.59(-2.31%)
May 06, 2020
109.64
112.61
109.26
112.42
3,118,707
+1.42(+1.27%)
May 05, 2020
110.63
111.39
108.60
111.01
3,729,520
-2.08(-1.84%)
May 04, 2020
115.63
116.67
112.85
113.08
3,331,058
-0.71(-0.62%)
May 01, 2020
112.00
114.74
111.39
113.79
4,064,148
+5.71(+5.28%)
Apr 30, 2020
107.23
109.45
106.81
108.08
4,142,133
+1.98(+1.87%)
Apr 29, 2020
107.33
108.27
104.78
106.10
5,719,842
-5.85(-5.23%)
Apr 28, 2020
107.80
112.19
107.56
111.95
4,351,203
+1.04(+0.94%)
Apr 27, 2020
112.56
112.89
109.97
110.91
3,001,569
-3.30(-2.89%)
Apr 24, 2020
116.11
118.04
113.65
114.22
3,295,774
-3.26(-2.77%)
Apr 23, 2020
116.29
117.80
113.46
117.47
5,146,624
+0.09(+0.08%)
Apr 22, 2020
118.47
119.50
115.77
117.38
4,126,995
-5.66(-4.60%)
Apr 21, 2020
120.02
123.80
118.84
123.04
5,935,584
+7.17(+6.19%)
Apr 20, 2020
115.30
116.15
112.23
115.87
4,261,393
+3.87(+3.46%)
Apr 17, 2020
113.13
115.59
111.43
112.00
4,497,183
-6.28(-5.31%)
Apr 16, 2020
118.37
121.30
117.61
118.28
4,867,778
-1.23(-1.03%)
Apr 15, 2020
119.79
121.39
118.13
119.50
4,439,161
+4.86(+4.24%)
Apr 14, 2020
117.24
118.13
113.93
114.64
4,904,781
-7.27(-5.96%)
Apr 13, 2020
120.54
125.59
120.40
121.91
4,751,903
+2.31(+1.93%)
Apr 09, 2020
120.49
122.19
117.05
119.60
8,162,980
-3.92(-3.17%)
Apr 08, 2020
129.60
131.96
122.19
123.52
5,333,632
-8.87(-6.70%)
Apr 07, 2020
123.28
132.62
122.67
132.39
7,434,397
-0.33(-0.25%)
Apr 06, 2020
141.54
142.91
130.36
132.72
5,340,331
-20.67(-13.48%)
Apr 03, 2020
150.51
157.03
147.54
153.39
5,297,698
+4.11(+2.75%)
Apr 02, 2020
157.73
158.39
148.20
149.28
6,930,613
-7.27(-4.64%)
Apr 01, 2020
154.66
159.01
150.51
156.55
6,470,782
+12.84(+8.93%)
Mar 31, 2020
140.51
145.13
137.53
143.72
5,627,977
+4.30(+3.08%)
Mar 30, 2020
146.50
148.91
138.62
139.42
5,239,088
-9.68(-6.49%)
Mar 27, 2020
149.43
151.64
141.35
149.10
5,616,976
+8.12(+5.76%)
Mar 26, 2020
156.22
156.84
139.18
140.98
5,951,103
-18.97(-11.86%)
Mar 25, 2020
162.17
169.34
146.93
159.95
6,255,366
-4.50(-2.74%)
Mar 24, 2020
180.09
181.88
163.55
164.45
5,105,678
-37.04(-18.38%)
Mar 23, 2020
192.53
209.21
190.74
201.49
5,475,331
+10.46(+5.48%)
Mar 20, 2020
171.28
191.73
168.64
191.03
4,590,838
+15.64(+8.92%)
Mar 19, 2020
178.54
188.67
166.48
175.38
4,820,707
-0.09(-0.05%)
Mar 18, 2020
181.98
192.16
169.44
175.47
4,938,608
+15.22(+9.50%)
Mar 17, 2020
173.31
185.32
156.16
160.26
4,731,785
-21.77(-11.96%)
Mar 16, 2020
181.55
188.01
163.04
182.03
4,938,130
+33.55(+22.60%)
Mar 13, 2020
159.41
179.25
148.43
148.48
6,621,519
-33.17(-18.26%)
Mar 12, 2020
176.28
181.88
160.63
181.65
7,046,299
+29.69(+19.54%)
Mar 11, 2020
146.03
155.45
144.75
151.96
3,457,911
+13.38(+9.66%)
Mar 10, 2020
142.91
155.31
138.53
138.58
5,553,126
-15.93(-10.31%)
Mar 09, 2020
154.69
155.03
145.41
154.51
4,099,004
+21.20(+15.91%)
Mar 06, 2020
137.31
139.66
132.36
133.30
5,989,985
+4.19(+3.25%)
Mar 05, 2020
127.22
131.04
124.49
129.11
5,395,642
+8.06(+6.66%)
Mar 04, 2020
126.99
129.34
120.86
121.05
4,812,202
-10.74(-8.15%)
Mar 03, 2020
124.59
134.25
121.10
131.79
6,305,547
+6.83(+5.47%)
Mar 02, 2020
135.42
138.58
124.87
124.96
6,281,640
-12.11(-8.83%)
Feb 28, 2020
143.76
146.69
136.65
137.07
7,815,000
+1.37(+1.01%)
Feb 27, 2020
129.39
135.71
125.95
135.71
7,925,751
+11.21(+9.01%)
Feb 26, 2020
122.28
125.06
119.21
124.49
6,002,040
+1.04(+0.84%)
Feb 25, 2020
115.35
124.26
114.93
123.45
7,271,948
+6.93(+5.94%)
Feb 24, 2020
115.96
117.23
114.22
116.53
4,760,750
+7.40(+6.78%)
Feb 21, 2020
107.95
109.74
107.72
109.13
2,082,739
+2.17(+2.03%)
Feb 20, 2020
106.44
109.04
105.88
106.96
1,793,406
+0.94(+0.89%)
Feb 19, 2020
106.40
106.59
105.55
106.02
750,676
-1.04(-0.97%)
Feb 18, 2020
107.25
108.05
106.77
107.06
1,130,616
+0.56(+0.53%)
Feb 14, 2020
106.63
107.38
106.44
106.49
981,788
-0.33(-0.31%)
Feb 13, 2020
107.58
107.76
106.16
106.82
1,437,086
+0.28(+0.26%)
Feb 12, 2020
106.92
107.20
106.40
106.54
906,676
-1.41(-1.31%)
Feb 11, 2020
107.34
108.28
106.77
107.95
1,675,271
-0.33(-0.30%)
Feb 10, 2020
110.64
110.64
108.28
108.28
1,068,264
-1.60(-1.46%)
Feb 07, 2020
109.55
110.31
109.04
109.88
1,812,091
+1.13(+1.04%)
Feb 06, 2020
108.80
109.55
108.66
108.75
1,225,700
-0.71(-0.65%)
Feb 05, 2020
109.88
110.97
109.32
109.46
1,844,543
-2.55(-2.27%)
Feb 04, 2020
112.76
112.99
111.39
112.00
1,844,337
-3.49(-3.02%)
Feb 03, 2020
116.15
116.25
114.08
115.49
2,089,321
-1.84(-1.57%)
Jan 31, 2020
113.65
117.97
113.52
117.33
2,807,121
+4.19(+3.71%)
Jan 30, 2020
115.44
116.06
112.99
113.14
2,264,861
-0.75(-0.66%)
Jan 29, 2020
112.66
114.03
112.48
113.89
1,245,569
+0.19(+0.17%)
Jan 28, 2020
115.02
115.35
112.99
113.70
1,698,157
-2.45(-2.11%)
Jan 27, 2020
116.43
116.67
114.97
116.15
3,441,554
+3.67(+3.27%)
Jan 24, 2020
109.98
113.37
109.98
112.48
2,113,490
+1.98(+1.79%)
Jan 23, 2020
111.20
112.00
110.36
110.50
1,369,173
-0.19(-0.17%)
Jan 22, 2020
110.12
110.78
109.60
110.69
999,355
-0.05(-0.04%)
Jan 21, 2020
111.02
111.06
110.12
110.73
1,400,839
+0.47(+0.43%)
Jan 17, 2020
110.40
110.87
110.12
110.26
1,600,461
-0.66(-0.60%)
Jan 16, 2020
111.82
111.96
110.97
110.92
1,750,527
-1.88(-1.67%)
Jan 15, 2020
113.37
113.42
112.19
112.81
2,002,643
-0.52(-0.46%)
Jan 14, 2020
113.28
113.70
112.48
113.32
1,609,321
+0.42(+0.38%)
Jan 13, 2020
113.98
114.36
112.90
112.90
1,108,989
-1.60(-1.40%)
Jan 10, 2020
113.37
114.83
113.28
114.50
1,249,444
+0.66(+0.58%)
Jan 09, 2020
114.12
114.60
113.80
113.84
1,378,987
-1.56(-1.35%)
Jan 08, 2020
116.43
116.62
114.41
115.40
1,565,374
-1.18(-1.01%)
Jan 07, 2020
116.43
116.95
115.96
116.58
672,156
+0.61(+0.53%)
Jan 06, 2020
118.27
118.27
115.82
115.96
1,044,419
-0.61(-0.52%)
Jan 03, 2020
117.71
117.75
115.92
116.58
1,274,932
+1.56(+1.35%)
Jan 02, 2020
115.92
116.76
115.02
115.02
1,032,924
-2.12(-1.81%)
Dec 31, 2019
118.22
118.41
116.98
117.14
1,013,557
-0.56(-0.48%)
Dec 30, 2019
116.39
118.13
116.29
117.71
1,222,688
+1.32(+1.13%)
Dec 27, 2019
115.77
116.86
115.77
116.39
790,595
+0.00(+0.00%)
Dec 26, 2019
117.28
117.28
116.34
116.39
541,871
-1.18(-1.00%)
Dec 24, 2019
117.42
117.82
117.38
117.56
269,905
+0.16(+0.14%)
Dec 23, 2019
117.26
117.69
117.22
117.40
551,710
-0.38(-0.32%)
Dec 20, 2019
118.06
118.11
117.36
117.78
1,168,492
-1.13(-0.95%)
Dec 19, 2019
119.70
119.80
118.86
118.91
695,400
-0.94(-0.78%)
Dec 18, 2019
119.47
119.89
119.33
119.84
498,399
+0.00(+0.00%)
Dec 17, 2019
119.56
119.89
119.33
119.84
790,984
+0.09(+0.08%)
Dec 16, 2019
120.13
120.13
119.38
119.75
838,468
-1.78(-1.47%)
Dec 13, 2019
121.91
122.57
120.50
121.53
1,685,955
-0.23(-0.19%)
Dec 12, 2019
123.83
124.02
121.02
121.77
2,002,694
-2.06(-1.67%)
Dec 11, 2019
124.12
124.44
123.60
123.83
626,466
-0.70(-0.57%)
Dec 10, 2019
124.26
125.06
123.69
124.54
796,920
+0.38(+0.30%)
Dec 09, 2019
123.74
124.21
123.18
124.16
585,215
+0.70(+0.57%)
Dec 06, 2019
123.97
124.07
123.04
123.46
1,291,366
-2.25(-1.79%)
Dec 05, 2019
125.57
126.89
125.52
125.71
1,263,184
-0.38(-0.30%)
Dec 04, 2019
126.79
127.07
125.57
126.09
839,432
-1.69(-1.32%)
Dec 03, 2019
128.48
129.66
127.59
127.78
1,931,322
+1.78(+1.42%)
Dec 02, 2019
123.60
126.32
123.60
125.99
1,667,674
+2.11(+1.71%)
Nov 29, 2019
123.36
124.05
123.18
123.88
546,008
+0.94(+0.76%)
Nov 27, 2019
123.60
123.83
122.94
122.94
901,783
-1.08(-0.87%)
Nov 26, 2019
124.44
124.77
123.83
124.02
832,501
-0.56(-0.45%)
Nov 25, 2019
125.67
125.71
124.49
124.58
783,451
-1.83(-1.45%)
Nov 22, 2019
126.37
127.36
126.28
126.42
802,768
-0.52(-0.41%)
Nov 21, 2019
126.56
127.73
126.37
126.93
992,763
+0.33(+0.26%)
Nov 20, 2019
126.18
127.97
125.71
126.60
1,579,038
+0.89(+0.71%)
Nov 19, 2019
125.06
126.23
125.01
125.71
962,367
+0.23(+0.19%)
Nov 18, 2019
125.90
126.32
125.34
125.48
868,676
-0.23(-0.19%)
Nov 15, 2019
126.37
126.93
125.67
125.71
1,241,220
-1.83(-1.44%)
Nov 14, 2019
128.15
128.76
127.50
127.54
921,593
-0.28(-0.22%)
Nov 13, 2019
128.90
129.09
127.54
127.82
1,128,608
-0.14(-0.11%)
Nov 12, 2019
128.15
128.67
127.12
127.97
1,068,003
-0.52(-0.40%)
Nov 11, 2019
129.23
129.37
128.29
128.48
714,104
+0.52(+0.40%)
Nov 08, 2019
128.86
129.56
127.97
127.97
871,363
-0.61(-0.48%)
Nov 07, 2019
128.29
129.00
127.54
128.58
1,500,230
-0.84(-0.65%)
Nov 06, 2019
129.47
130.31
129.23
129.42
935,975
-0.05(-0.04%)
Nov 05, 2019
128.95
129.80
128.76
129.47
796,901
+0.28(+0.22%)
Nov 04, 2019
128.72
129.51
128.67
129.19
886,594
-1.08(-0.83%)
Nov 01, 2019
131.34
131.44
130.17
130.27
1,072,609
-2.39(-1.80%)
Oct 31, 2019
132.00
134.02
132.00
132.66
1,345,285
+0.84(+0.64%)
Oct 30, 2019
132.57
133.79
131.58
131.81
1,215,000
-0.94(-0.71%)
Oct 29, 2019
132.85
133.03
131.81
132.75
1,120,274
+0.14(+0.11%)
Oct 28, 2019
132.89
132.94
132.10
132.61
857,953
-1.46(-1.09%)
Oct 25, 2019
135.76
135.76
133.55
134.07
1,088,373
-1.46(-1.07%)
Oct 24, 2019
134.63
135.99
134.54
135.52
1,013,434
+0.00(+0.00%)
Oct 23, 2019
136.65
136.84
135.52
135.52
754,104
-1.03(-0.76%)
Oct 22, 2019
134.91
136.46
134.68
136.56
1,029,337
+1.17(+0.87%)
Oct 21, 2019
135.95
136.41
135.24
135.38
992,420
-1.83(-1.33%)
Oct 18, 2019
136.56
138.20
135.99
137.21
1,146,891
+1.17(+0.86%)
Oct 17, 2019
135.71
136.74
135.19
136.04
996,999
-0.71(-0.52%)
Oct 16, 2019
136.84
137.26
136.13
136.74
856,691
+0.47(+0.34%)
Oct 15, 2019
138.06
138.15
135.62
136.27
2,115,450
-2.82(-2.03%)
Oct 14, 2019
139.19
139.42
138.48
139.09
957,848
+0.33(+0.24%)
Oct 11, 2019
138.81
138.90
136.46
138.76
2,618,947
-2.91(-2.05%)
Oct 10, 2019
143.78
143.97
140.78
141.67
1,443,345
-1.92(-1.34%)
Oct 09, 2019
144.11
144.77
142.56
143.60
1,382,480
-2.63(-1.80%)
Oct 08, 2019
143.97
146.37
143.13
146.23
2,488,175
+4.37(+3.08%)
Oct 07, 2019
141.49
142.24
139.89
141.86
1,589,083
+1.22(+0.87%)
Oct 04, 2019
143.88
143.93
140.45
140.64
1,598,039
-3.94(-2.73%)
Oct 03, 2019
147.21
150.26
144.58
144.58
2,907,371
-2.39(-1.63%)
Oct 02, 2019
143.64
148.29
143.64
146.98
3,259,851
+5.02(+3.54%)
Oct 01, 2019
137.73
142.14
137.07
141.95
3,640,280
+3.47(+2.51%)
Sep 30, 2019
139.42
139.47
137.82
138.48
1,152,354
-1.46(-1.04%)
Sep 27, 2019
137.54
141.44
137.53
139.94
3,387,014
+1.64(+1.19%)
Sep 26, 2019
137.68
139.79
137.50
138.29
1,448,470
+0.61(+0.44%)
Sep 25, 2019
139.37
140.83
137.26
137.68
1,418,681
-1.65(-1.18%)
Sep 24, 2019
136.11
140.27
135.69
139.33
2,649,045
+2.24(+1.64%)
Sep 23, 2019
137.79
138.02
136.48
137.09
738,981
-0.19(-0.14%)
Sep 20, 2019
135.13
137.84
134.94
137.28
1,352,007
+1.54(+1.14%)
Sep 19, 2019
135.31
136.11
134.38
135.73
867,694
+0.05(+0.03%)
Sep 18, 2019
136.25
138.26
135.55
135.69
1,367,563
-0.09(-0.07%)
Sep 17, 2019
136.76
136.85
135.73
135.78
816,256
-0.70(-0.51%)
Sep 16, 2019
136.85
137.14
136.06
136.48
906,556
+0.75(+0.55%)
Sep 13, 2019
135.08
136.01
134.71
135.73
646,938
+0.33(+0.24%)
Sep 12, 2019
135.50
136.20
134.38
135.41
1,716,204
-0.84(-0.62%)
Sep 11, 2019
137.98
138.63
136.25
136.25
942,540
-1.92(-1.39%)
Sep 10, 2019
139.05
140.27
138.16
138.16
984,042
-0.05(-0.03%)
Sep 09, 2019
137.32
139.19
137.23
138.21
673,939
+0.00(+0.00%)
Sep 06, 2019
138.12
138.90
137.70
138.21
907,721
-0.33(-0.24%)
Sep 05, 2019
139.52
139.66
137.56
138.54
1,462,549
-3.69(-2.60%)
Sep 04, 2019
143.03
143.87
142.09
142.23
930,655
-3.09(-2.12%)
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
.