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
)
20.51
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 29, 2011
205.28
205.28
200.09
203.28
17,239
-1.64(-0.80%)
Apr 28, 2011
207.56
207.83
204.74
204.91
7,658
-1.58(-0.77%)
Apr 27, 2011
208.10
208.28
206.01
206.50
6,662
-1.51(-0.73%)
Apr 26, 2011
209.38
209.38
207.03
208.01
2,494
-0.27(-0.13%)
Apr 25, 2011
207.28
209.10
207.28
208.28
3,689
-0.09(-0.04%)
Apr 21, 2011
208.65
209.38
207.01
208.38
3,603
-1.37(-0.65%)
Apr 20, 2011
214.84
214.84
209.56
209.74
9,063
-7.10(-3.28%)
Apr 19, 2011
215.39
218.12
215.39
216.85
3,421
+0.27(+0.13%)
Apr 18, 2011
215.21
219.21
215.21
216.57
8,110
+1.73(+0.81%)
Apr 15, 2011
217.21
217.21
213.93
214.84
4,389
-2.28(-1.05%)
Apr 14, 2011
218.58
219.21
216.62
217.12
8,436
+0.27(+0.13%)
Apr 13, 2011
217.48
217.48
215.30
216.85
3,069
-0.64(-0.29%)
Apr 12, 2011
218.03
218.21
216.92
217.48
15,379
+1.18(+0.55%)
Apr 11, 2011
216.48
216.82
215.03
216.30
6,685
+0.92(+0.43%)
Apr 08, 2011
213.48
215.94
213.02
215.38
3,698
+1.27(+0.59%)
Apr 07, 2011
214.39
215.57
213.59
214.11
7,028
-1.00(-0.47%)
Apr 06, 2011
216.39
216.39
213.66
215.12
3,907
-1.46(-0.67%)
Apr 05, 2011
218.58
218.58
215.48
216.57
5,632
-1.09(-0.50%)
Apr 04, 2011
216.21
218.58
215.30
217.67
3,532
+0.50(+0.23%)
Apr 01, 2011
214.39
217.67
214.39
217.17
6,496
+0.41(+0.19%)
Mar 31, 2011
216.39
217.30
216.12
216.75
3,829
+0.35(+0.16%)
Mar 30, 2011
216.85
218.67
216.25
216.40
7,001
-3.60(-1.64%)
Mar 29, 2011
220.94
223.13
219.85
220.00
2,336
-1.93(-0.87%)
Mar 28, 2011
220.85
221.94
217.57
221.94
3,050
+2.90(+1.33%)
Mar 25, 2011
220.76
220.76
218.12
219.03
13,912
-1.18(-0.54%)
Mar 24, 2011
224.86
226.77
220.12
220.22
7,365
-3.92(-1.75%)
Mar 23, 2011
228.96
228.96
223.86
224.14
3,575
-2.72(-1.20%)
Mar 22, 2011
224.95
226.95
220.85
226.86
4,562
+3.17(+1.42%)
Mar 21, 2011
223.22
224.41
222.95
223.69
8,742
-3.90(-1.71%)
Mar 18, 2011
225.41
228.41
225.41
227.59
7,735
-0.73(-0.32%)
Mar 17, 2011
221.31
228.59
221.22
228.32
11,281
+0.09(+0.04%)
Mar 16, 2011
225.68
229.86
224.77
228.23
17,915
+2.28(+1.01%)
Mar 15, 2011
227.14
227.23
224.31
225.95
30,132
+1.37(+0.61%)
Mar 14, 2011
226.96
227.14
222.68
224.59
9,901
+1.82(+0.82%)
Mar 11, 2011
229.96
229.96
221.99
222.77
15,596
-0.91(-0.41%)
Mar 10, 2011
224.50
225.32
221.76
223.68
15,761
+1.18(+0.53%)
Mar 09, 2011
223.59
224.16
221.76
222.49
7,221
-0.18(-0.08%)
Mar 08, 2011
225.22
225.68
221.04
222.68
16,922
-2.46(-1.09%)
Mar 07, 2011
222.13
226.40
220.22
225.13
15,245
+4.19(+1.90%)
Mar 04, 2011
219.67
222.49
219.49
220.94
8,522
+1.56(+0.71%)
Mar 03, 2011
221.22
221.22
218.67
219.38
12,144
-4.11(-1.84%)
Mar 02, 2011
227.59
227.59
221.49
223.50
13,555
-1.73(-0.77%)
Mar 01, 2011
220.67
225.59
219.49
225.22
15,208
+4.28(+1.94%)
Feb 28, 2011
221.13
222.40
218.76
220.94
13,051
+0.40(+0.18%)
Feb 25, 2011
221.76
222.13
220.40
220.54
10,861
-2.77(-1.24%)
Feb 24, 2011
225.77
225.77
221.76
223.31
15,634
-2.09(-0.93%)
Feb 23, 2011
223.40
227.93
222.22
225.41
36,157
+3.12(+1.41%)
Feb 22, 2011
218.85
222.49
217.21
222.28
38,736
+6.89(+3.20%)
Feb 18, 2011
215.75
216.39
214.35
215.39
10,334
+0.31(+0.14%)
Feb 17, 2011
215.75
216.12
214.02
215.08
13,682
+0.97(+0.45%)
Feb 16, 2011
214.84
215.21
213.48
214.11
6,648
-1.18(-0.55%)
Feb 15, 2011
215.48
215.66
213.73
215.30
10,122
+1.00(+0.47%)
Feb 14, 2011
214.02
214.93
213.93
214.30
8,970
+0.73(+0.34%)
Feb 11, 2011
216.75
218.58
213.38
213.57
9,495
-3.19(-1.47%)
Feb 10, 2011
220.85
220.85
216.30
216.75
9,385
-2.19(-1.00%)
Feb 09, 2011
220.12
220.12
217.67
218.94
24,186
+0.73(+0.33%)
Feb 08, 2011
219.85
220.40
217.76
218.21
6,207
-1.00(-0.46%)
Feb 07, 2011
220.85
220.85
217.39
219.21
11,864
-2.00(-0.91%)
Feb 04, 2011
224.31
224.40
220.49
221.22
7,361
-2.81(-1.26%)
Feb 03, 2011
227.41
227.41
223.22
224.03
11,696
-2.65(-1.17%)
Feb 02, 2011
226.68
226.86
225.32
226.68
17,912
+0.82(+0.36%)
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
.