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
Active Bear ETF
(NY:
HDGE
)
20.71
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2011
234.88
239.04
233.42
237.06
11,945
-0.64(-0.27%)
Aug 30, 2011
237.79
242.80
236.52
237.70
10,024
-1.73(-0.72%)
Aug 29, 2011
244.62
244.72
239.43
239.43
12,187
-9.09(-3.66%)
Aug 26, 2011
256.64
257.28
247.63
248.52
20,871
-4.37(-1.73%)
Aug 25, 2011
248.36
253.91
246.26
252.90
14,819
+2.90(+1.16%)
Aug 24, 2011
253.18
254.91
249.54
250.00
21,310
-3.46(-1.37%)
Aug 23, 2011
260.11
262.11
253.37
253.46
47,960
-8.29(-3.17%)
Aug 22, 2011
256.10
262.20
254.37
261.75
56,273
+0.36(+0.14%)
Aug 19, 2011
264.02
264.11
254.37
261.38
12,843
+3.82(+1.49%)
Aug 18, 2011
254.46
260.11
252.92
257.56
24,979
+11.66(+4.74%)
Aug 17, 2011
244.17
246.81
240.81
245.90
5,196
+2.23(+0.92%)
Aug 16, 2011
241.62
245.90
241.62
243.67
12,267
+2.85(+1.18%)
Aug 15, 2011
245.35
245.35
240.53
240.82
10,498
-5.72(-2.32%)
Aug 12, 2011
243.71
248.18
242.07
246.54
22,374
-1.64(-0.66%)
Aug 11, 2011
257.37
257.37
244.90
248.18
34,019
-9.92(-3.84%)
Aug 10, 2011
255.01
258.38
250.54
258.09
52,468
+8.60(+3.45%)
Aug 09, 2011
241.71
259.10
248.27
249.49
34,680
-7.06(-2.75%)
Aug 08, 2011
252.55
256.55
246.45
256.55
62,089
+15.39(+6.38%)
Aug 05, 2011
235.43
246.72
232.24
241.16
48,756
+3.19(+1.34%)
Aug 04, 2011
231.60
238.33
231.42
237.97
19,350
+10.23(+4.49%)
Aug 03, 2011
230.60
234.34
227.68
227.75
22,041
-3.03(-1.31%)
Aug 02, 2011
226.41
230.78
222.86
230.78
18,606
+6.80(+3.04%)
Aug 01, 2011
217.30
225.04
212.11
223.98
24,489
+2.40(+1.08%)
Jul 29, 2011
223.04
224.04
219.40
221.58
20,893
+0.91(+0.41%)
Jul 28, 2011
218.58
220.85
217.08
220.67
7,052
+2.28(+1.04%)
Jul 27, 2011
214.66
219.03
214.66
218.39
18,414
+5.92(+2.79%)
Jul 26, 2011
208.10
212.75
208.10
212.47
6,298
+1.91(+0.91%)
Jul 25, 2011
210.65
212.11
209.65
210.56
4,020
+1.28(+0.61%)
Jul 22, 2011
209.20
209.83
209.01
209.29
26,684
+0.55(+0.26%)
Jul 21, 2011
210.84
210.84
208.56
208.74
5,148
-2.18(-1.04%)
Jul 20, 2011
210.29
211.47
209.74
210.93
2,561
+0.55(+0.26%)
Jul 19, 2011
212.20
212.93
210.38
210.38
2,418
-3.46(-1.62%)
Jul 18, 2011
212.66
215.84
212.66
213.84
6,380
+2.61(+1.23%)
Jul 15, 2011
209.74
212.29
209.74
211.24
2,769
-0.24(-0.11%)
Jul 14, 2011
209.01
211.93
204.46
211.47
5,738
+2.92(+1.40%)
Jul 13, 2011
206.74
209.19
206.10
208.56
5,061
-0.18(-0.09%)
Jul 12, 2011
209.56
209.56
207.65
208.74
4,646
+0.09(+0.04%)
Jul 11, 2011
207.56
208.83
205.36
208.65
9,229
+5.05(+2.48%)
Jul 08, 2011
203.46
207.37
203.37
203.60
4,218
+1.51(+0.75%)
Jul 07, 2011
203.19
203.27
201.55
202.09
5,569
-2.46(-1.20%)
Jul 06, 2011
205.19
205.64
204.00
204.55
4,202
+0.55(+0.27%)
Jul 05, 2011
203.28
204.73
203.28
204.00
6,951
+0.73(+0.36%)
Jul 01, 2011
207.37
207.37
202.37
203.28
12,052
-3.19(-1.54%)
Jun 30, 2011
206.19
207.01
204.91
206.46
13,746
-1.55(-0.74%)
Jun 29, 2011
208.92
209.29
206.46
208.01
6,892
-1.09(-0.52%)
Jun 28, 2011
211.75
212.20
209.01
209.10
11,627
-3.64(-1.71%)
Jun 27, 2011
214.21
215.21
211.75
212.75
7,755
-0.91(-0.43%)
Jun 24, 2011
212.93
214.51
210.65
213.66
4,844
+1.40(+0.66%)
Jun 23, 2011
216.30
216.30
211.75
212.26
11,116
-0.94(-0.44%)
Jun 22, 2011
222.86
222.86
210.93
213.20
5,254
+0.55(+0.26%)
Jun 21, 2011
215.03
215.57
212.20
212.66
6,231
-4.01(-1.85%)
Jun 20, 2011
216.77
217.21
216.57
216.66
2,929
-1.37(-0.63%)
Jun 17, 2011
214.57
218.58
214.57
218.03
29,309
+1.55(+0.72%)
Jun 16, 2011
216.85
218.30
214.75
216.48
6,042
+0.64(+0.30%)
Jun 15, 2011
214.84
216.12
213.84
215.84
6,501
+3.19(+1.50%)
Jun 14, 2011
214.48
214.85
212.02
212.66
8,351
-4.10(-1.89%)
Jun 13, 2011
217.39
217.44
215.39
216.75
11,539
-0.27(-0.13%)
Jun 10, 2011
213.75
217.93
213.75
217.03
5,296
+3.92(+1.84%)
Jun 09, 2011
215.75
215.75
213.11
213.11
3,404
-2.28(-1.06%)
Jun 08, 2011
213.02
215.62
212.93
215.39
7,071
+3.05(+1.44%)
Jun 07, 2011
211.84
212.34
209.86
212.34
3,787
+0.73(+0.34%)
Jun 06, 2011
210.29
211.84
208.65
211.61
4,841
+2.50(+1.20%)
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
.