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
)
20.16
-0.09 (-0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 30, 2014
118.76
119.12
117.48
117.67
23,449
-1.27(-1.07%)
Apr 29, 2014
119.67
120.11
118.67
118.94
16,574
-1.64(-1.36%)
Apr 28, 2014
119.76
121.95
118.76
120.58
42,423
+1.00(+0.84%)
Apr 25, 2014
116.67
119.67
116.67
119.58
23,115
+3.01(+2.58%)
Apr 24, 2014
116.67
117.58
116.22
116.57
26,648
-0.09(-0.08%)
Apr 23, 2014
115.85
116.67
115.78
116.67
10,993
+1.09(+0.95%)
Apr 22, 2014
117.03
117.03
115.03
115.57
17,919
-1.14(-0.98%)
Apr 21, 2014
117.48
117.62
116.61
116.71
11,333
-0.77(-0.66%)
Apr 17, 2014
117.03
117.48
117.48
117.48
16,272
+0.39(+0.34%)
Apr 16, 2014
117.48
118.31
117.03
117.09
28,777
-1.49(-1.25%)
Apr 15, 2014
118.67
120.76
118.21
118.58
31,808
-0.73(-0.61%)
Apr 14, 2014
119.31
120.22
118.31
119.31
22,332
-0.73(-0.61%)
Apr 11, 2014
119.31
120.40
118.31
120.03
27,680
+1.73(+1.46%)
Apr 10, 2014
115.39
118.58
115.39
118.30
46,112
+2.62(+2.27%)
Apr 09, 2014
117.48
117.48
115.66
115.68
11,125
-1.62(-1.38%)
Apr 08, 2014
118.49
118.85
117.12
117.30
31,116
-1.09(-0.92%)
Apr 07, 2014
117.58
119.22
116.57
118.40
32,833
+1.73(+1.48%)
Apr 04, 2014
114.30
117.03
113.75
116.67
25,379
+1.45(+1.26%)
Apr 03, 2014
114.39
115.57
114.11
115.21
28,156
+0.73(+0.64%)
Apr 02, 2014
114.84
114.91
114.30
114.48
8,596
-0.36(-0.32%)
Apr 01, 2014
115.66
115.85
114.75
114.84
13,456
-1.09(-0.94%)
Mar 31, 2014
116.21
116.67
115.66
115.94
13,126
-1.09(-0.93%)
Mar 28, 2014
117.48
117.48
116.48
117.03
17,692
-1.09(-0.92%)
Mar 27, 2014
118.40
118.76
117.23
118.12
38,746
+0.00(+0.00%)
Mar 26, 2014
116.12
118.12
115.59
118.12
20,279
+1.28(+1.09%)
Mar 25, 2014
117.21
117.55
116.30
116.85
18,306
-0.37(-0.31%)
Mar 24, 2014
116.76
117.94
115.86
117.21
11,941
+0.73(+0.63%)
Mar 21, 2014
115.66
116.62
115.12
116.48
15,061
+0.82(+0.71%)
Mar 20, 2014
116.39
116.39
115.49
115.66
5,460
+0.00(+0.00%)
Mar 19, 2014
115.39
116.20
114.76
115.66
12,497
+0.18(+0.16%)
Mar 18, 2014
117.12
117.12
115.26
115.48
12,370
-1.37(-1.17%)
Mar 17, 2014
117.85
117.85
116.40
116.85
16,298
-1.09(-0.93%)
Mar 14, 2014
118.40
118.85
117.21
117.94
20,846
+0.00(+0.00%)
Mar 13, 2014
116.48
118.44
115.75
117.94
35,336
+1.64(+1.41%)
Mar 12, 2014
116.48
117.09
116.21
116.30
12,086
+0.27(+0.24%)
Mar 11, 2014
115.48
116.30
114.79
116.03
24,264
+0.64(+0.55%)
Mar 10, 2014
115.21
115.94
114.66
115.39
31,192
+0.55(+0.48%)
Mar 07, 2014
114.21
115.14
114.21
114.84
9,932
+0.55(+0.48%)
Mar 06, 2014
113.84
114.48
113.84
114.30
11,462
+0.09(+0.08%)
Mar 05, 2014
114.02
114.48
113.93
114.21
14,499
-0.18(-0.16%)
Mar 04, 2014
115.30
115.30
114.02
114.39
19,562
-1.64(-1.41%)
Mar 03, 2014
116.76
116.94
115.66
116.03
19,262
+0.73(+0.63%)
Feb 28, 2014
114.75
115.94
114.30
115.30
13,359
+0.32(+0.28%)
Feb 27, 2014
115.12
115.66
114.93
114.98
7,482
+0.23(+0.20%)
Feb 26, 2014
115.66
115.66
114.34
114.75
11,709
-0.55(-0.47%)
Feb 25, 2014
115.75
115.94
115.21
115.30
19,408
-0.45(-0.39%)
Feb 24, 2014
115.94
116.21
115.03
115.75
22,671
-0.46(-0.39%)
Feb 21, 2014
116.76
116.76
115.69
116.21
19,052
+0.00(+0.00%)
Feb 20, 2014
117.48
117.67
116.03
116.21
8,860
-0.36(-0.31%)
Feb 19, 2014
116.36
116.57
115.66
116.57
19,731
+0.36(+0.31%)
Feb 18, 2014
117.12
117.12
116.12
116.21
15,145
-0.64(-0.55%)
Feb 14, 2014
116.85
116.85
116.85
116.85
14,120
+0.09(+0.08%)
Feb 13, 2014
118.21
119.03
116.39
116.75
20,500
-1.09(-0.93%)
Feb 12, 2014
118.67
118.67
117.48
117.85
16,670
-0.82(-0.69%)
Feb 11, 2014
119.58
120.49
118.03
118.67
39,669
-1.18(-0.99%)
Feb 10, 2014
119.58
120.22
119.58
119.85
22,262
+0.18(+0.15%)
Feb 07, 2014
120.67
120.91
119.58
119.67
35,161
-1.46(-1.20%)
Feb 06, 2014
123.13
123.13
120.78
121.13
60,920
-2.82(-2.28%)
Feb 05, 2014
123.13
125.04
123.04
123.95
38,935
+1.37(+1.11%)
Feb 04, 2014
123.41
123.41
122.40
122.58
39,176
-1.46(-1.17%)
Feb 03, 2014
121.22
124.41
120.95
124.04
52,216
+2.64(+2.18%)
Jan 31, 2014
122.58
122.58
120.31
121.40
38,856
+0.73(+0.60%)
Jan 30, 2014
121.77
121.77
120.23
120.67
22,855
-1.37(-1.12%)
Jan 29, 2014
121.86
122.40
121.13
122.04
62,939
+1.73(+1.44%)
Jan 28, 2014
122.04
122.04
120.22
120.31
51,199
-1.64(-1.34%)
Jan 27, 2014
120.95
122.46
119.67
121.95
73,381
+1.64(+1.36%)
Jan 24, 2014
118.67
120.40
118.67
120.31
49,861
+2.55(+2.16%)
Jan 23, 2014
117.76
118.40
117.67
117.76
28,871
+0.36(+0.31%)
Jan 22, 2014
118.03
118.03
117.30
117.39
8,102
-0.45(-0.39%)
Jan 21, 2014
118.03
118.40
116.85
117.85
64,225
+0.27(+0.23%)
Jan 17, 2014
116.76
117.58
117.58
117.58
26,165
+0.82(+0.70%)
Jan 16, 2014
117.21
117.76
116.76
116.76
10,904
-0.27(-0.23%)
Jan 15, 2014
117.12
117.67
117.03
117.03
5,785
-0.09(-0.08%)
Jan 14, 2014
118.21
118.76
117.03
117.12
13,086
-1.28(-1.08%)
Jan 13, 2014
116.03
118.67
116.03
118.40
15,492
+2.28(+1.96%)
Jan 10, 2014
116.57
117.02
116.03
116.12
14,784
-0.91(-0.78%)
Jan 09, 2014
116.21
117.30
116.10
117.03
13,231
+0.64(+0.55%)
Jan 08, 2014
116.76
116.76
116.10
116.39
21,820
-0.09(-0.08%)
Jan 07, 2014
117.03
117.14
116.21
116.48
6,263
-0.82(-0.70%)
Jan 06, 2014
116.12
117.58
116.12
117.30
6,292
+0.55(+0.47%)
Jan 03, 2014
116.76
117.20
116.41
116.76
3,548
-0.36(-0.31%)
Jan 02, 2014
116.21
117.48
116.21
117.12
7,456
+0.91(+0.78%)
Dec 31, 2013
116.30
116.21
116.21
116.21
59,457
-0.46(-0.39%)
Dec 30, 2013
116.57
117.12
116.39
116.67
31,580
-0.36(-0.31%)
Dec 27, 2013
116.76
117.12
116.12
117.03
16,513
+0.46(+0.39%)
Dec 26, 2013
117.21
117.21
116.48
116.57
23,874
-0.73(-0.62%)
Dec 24, 2013
117.48
117.58
117.21
117.30
8,549
-0.18(-0.15%)
Dec 23, 2013
118.03
118.49
117.48
117.48
29,329
-1.46(-1.22%)
Dec 20, 2013
119.67
119.85
118.76
118.94
26,016
-0.82(-0.68%)
Dec 19, 2013
119.94
120.49
119.67
119.76
19,369
+0.27(+0.23%)
Dec 18, 2013
120.76
121.58
119.49
119.49
41,456
-1.28(-1.06%)
Dec 17, 2013
121.13
121.76
120.58
120.76
23,059
-0.73(-0.60%)
Dec 16, 2013
122.58
122.58
121.40
121.49
16,069
-1.23(-1.00%)
Dec 13, 2013
122.95
122.97
122.32
122.72
26,212
-0.50(-0.41%)
Dec 12, 2013
123.31
123.59
122.77
123.22
50,367
+0.36(+0.30%)
Dec 11, 2013
121.13
122.95
120.86
122.86
21,846
+1.91(+1.58%)
Dec 10, 2013
121.67
121.67
120.58
120.95
18,528
-0.45(-0.37%)
Dec 09, 2013
121.31
121.91
121.13
121.40
12,971
-0.73(-0.60%)
Dec 06, 2013
121.95
122.58
121.61
122.13
13,886
-0.73(-0.59%)
Dec 05, 2013
122.78
123.19
122.49
122.86
10,459
-0.36(-0.30%)
Dec 04, 2013
123.59
124.31
122.68
123.22
21,337
-0.27(-0.22%)
Dec 03, 2013
123.50
124.04
122.86
123.50
23,908
+0.55(+0.44%)
Dec 02, 2013
121.86
123.04
121.86
122.95
16,590
+0.64(+0.52%)
Nov 29, 2013
122.22
122.40
121.86
122.31
4,261
-0.09(-0.07%)
Nov 27, 2013
122.49
122.67
122.22
122.40
7,630
-0.45(-0.37%)
Nov 26, 2013
123.59
123.90
122.49
122.86
53,083
-1.27(-1.03%)
Nov 25, 2013
122.77
124.22
122.77
124.13
12,804
+0.73(+0.59%)
Nov 22, 2013
123.04
123.69
122.95
123.41
11,780
-0.18(-0.15%)
Nov 21, 2013
124.68
124.86
123.41
123.59
17,923
-2.09(-1.67%)
Nov 20, 2013
124.59
125.87
123.82
125.68
16,560
+0.82(+0.66%)
Nov 19, 2013
123.59
125.04
123.30
124.86
10,470
+1.27(+1.03%)
Nov 18, 2013
122.22
123.83
121.86
123.59
26,472
+1.10(+0.90%)
Nov 15, 2013
122.95
123.41
122.40
122.48
17,949
-1.19(-0.96%)
Nov 14, 2013
124.50
124.86
123.59
123.68
55,321
-2.09(-1.67%)
Nov 12, 2013
125.59
126.01
125.14
125.77
7,107
+0.00(+0.00%)
Nov 11, 2013
126.41
126.77
125.50
125.77
13,759
-0.59(-0.47%)
Nov 08, 2013
127.96
128.14
126.36
126.36
11,924
-1.41(-1.10%)
Nov 07, 2013
124.95
127.87
124.95
127.78
12,416
+1.82(+1.45%)
Nov 06, 2013
124.13
125.98
124.13
125.95
8,771
+1.00(+0.80%)
Nov 05, 2013
125.32
125.77
124.59
124.95
4,725
+0.18(+0.15%)
Nov 04, 2013
125.68
126.10
124.59
124.77
28,167
-1.46(-1.15%)
Nov 01, 2013
127.50
127.50
125.68
126.23
28,794
-0.82(-0.65%)
Oct 31, 2013
127.10
127.66
126.14
127.05
13,209
+0.09(+0.07%)
Oct 30, 2013
125.86
127.50
125.68
126.96
8,643
+0.78(+0.61%)
Oct 29, 2013
127.05
127.48
126.18
126.18
15,782
-1.23(-0.97%)
Oct 28, 2013
127.32
128.05
127.02
127.41
9,422
+0.18(+0.14%)
Oct 25, 2013
127.59
127.69
127.05
127.23
14,276
+0.00(+0.00%)
Oct 24, 2013
127.59
128.32
127.14
127.23
13,181
-1.18(-0.92%)
Oct 23, 2013
128.41
128.87
127.96
128.41
11,118
+1.09(+0.86%)
Oct 22, 2013
127.87
128.14
126.96
127.32
20,177
-0.68(-0.53%)
Oct 21, 2013
127.50
128.41
126.05
128.00
81,046
-0.05(-0.04%)
Oct 18, 2013
128.50
129.32
127.96
128.05
51,878
-1.28(-0.99%)
Oct 17, 2013
129.32
130.46
129.32
129.32
49,142
-0.18(-0.14%)
Oct 16, 2013
130.24
130.60
129.51
129.51
42,569
-1.37(-1.04%)
Oct 15, 2013
129.42
131.15
129.42
130.87
11,622
+1.46(+1.13%)
Oct 14, 2013
130.87
130.87
129.32
129.42
21,174
-0.18(-0.14%)
Oct 11, 2013
130.96
131.15
129.60
129.60
43,161
-1.37(-1.04%)
Oct 10, 2013
131.60
132.06
130.87
130.96
66,313
-2.73(-2.04%)
Oct 09, 2013
132.97
134.79
132.69
133.70
36,170
+0.73(+0.55%)
Oct 08, 2013
131.60
133.30
131.15
132.97
36,331
+1.82(+1.39%)
Oct 07, 2013
130.87
131.33
130.42
131.15
14,855
+1.09(+0.84%)
Oct 04, 2013
131.15
131.15
129.91
130.05
10,520
-1.09(-0.83%)
Oct 03, 2013
129.42
131.83
129.42
131.15
27,893
+1.37(+1.05%)
Oct 02, 2013
129.78
130.61
129.51
129.78
14,142
+0.18(+0.14%)
Oct 01, 2013
130.33
130.33
129.15
129.60
16,328
-0.73(-0.56%)
Sep 27, 2013
129.87
130.78
129.87
130.33
9,597
+0.64(+0.49%)
Sep 26, 2013
130.24
130.24
129.14
129.69
8,647
-0.73(-0.56%)
Sep 25, 2013
129.23
130.42
129.23
130.42
14,247
+0.64(+0.49%)
Sep 24, 2013
129.60
130.42
129.05
129.78
9,100
-0.36(-0.28%)
Sep 23, 2013
129.05
130.50
129.05
130.14
35,016
+0.73(+0.56%)
Sep 20, 2013
128.50
129.60
128.14
129.42
25,145
+1.00(+0.78%)
Sep 19, 2013
128.32
128.60
127.96
128.41
15,664
-0.23(-0.18%)
Sep 18, 2013
130.87
130.87
128.60
128.64
56,763
-1.78(-1.36%)
Sep 17, 2013
131.15
131.15
130.35
130.42
19,126
-0.73(-0.56%)
Sep 16, 2013
130.33
131.24
130.47
131.15
76,874
-1.18(-0.89%)
Sep 13, 2013
132.42
132.69
131.97
132.33
9,193
-0.64(-0.48%)
Sep 12, 2013
132.24
132.97
132.24
132.97
9,628
+0.50(+0.38%)
Sep 11, 2013
132.69
133.06
132.42
132.47
20,966
-0.50(-0.38%)
Sep 10, 2013
133.42
133.63
132.69
132.97
26,799
-1.46(-1.08%)
Sep 09, 2013
136.52
136.52
134.15
134.43
25,778
-2.24(-1.64%)
Sep 06, 2013
136.16
137.30
135.88
136.67
10,423
-0.22(-0.16%)
Sep 05, 2013
137.16
137.16
136.34
136.88
14,815
-0.73(-0.53%)
Sep 04, 2013
139.07
139.16
137.25
137.61
12,794
-1.10(-0.79%)
Sep 03, 2013
138.16
139.25
137.16
138.71
8,992
-0.63(-0.45%)
Aug 30, 2013
137.88
139.43
137.79
139.34
10,810
+0.97(+0.70%)
Aug 29, 2013
138.98
139.98
137.74
138.37
30,512
-0.70(-0.50%)
Aug 28, 2013
139.43
139.67
138.61
139.07
10,885
-0.27(-0.20%)
Aug 27, 2013
138.43
139.34
137.98
139.34
37,052
+2.19(+1.59%)
Aug 26, 2013
136.70
137.16
136.25
137.16
20,554
-0.36(-0.26%)
Aug 23, 2013
137.25
137.79
136.97
137.52
64,917
-0.09(-0.07%)
Aug 22, 2013
138.52
139.43
137.25
137.61
20,796
-1.64(-1.18%)
Aug 21, 2013
138.25
139.34
137.98
139.25
19,915
+1.00(+0.72%)
Aug 20, 2013
139.62
139.62
137.88
138.25
24,145
-1.28(-0.91%)
Aug 19, 2013
138.52
139.53
137.98
139.53
20,289
+1.37(+0.99%)
Aug 16, 2013
137.52
138.25
137.34
138.16
16,036
+0.59(+0.43%)
Aug 15, 2013
136.97
138.34
136.61
137.57
29,272
+1.41(+1.04%)
Aug 14, 2013
135.88
136.25
135.70
136.16
19,238
+0.00(+0.00%)
Aug 13, 2013
135.97
136.61
135.79
136.16
22,049
-0.18(-0.13%)
Aug 12, 2013
137.88
137.88
136.06
136.34
35,217
-0.91(-0.66%)
Aug 09, 2013
137.25
137.61
136.61
137.25
86,496
-0.46(-0.33%)
Aug 08, 2013
138.98
139.32
137.17
137.70
13,093
-1.09(-0.79%)
Aug 07, 2013
138.16
139.07
138.16
138.80
23,297
+0.64(+0.46%)
Aug 06, 2013
137.07
138.16
136.97
138.16
23,076
+0.91(+0.66%)
Aug 05, 2013
137.43
137.97
136.98
137.25
13,244
-0.27(-0.20%)
Aug 02, 2013
137.61
138.25
137.25
137.52
9,784
+0.00(+0.00%)
Aug 01, 2013
138.25
138.25
137.16
137.52
31,021
-1.18(-0.85%)
Jul 31, 2013
138.25
138.71
137.25
138.71
16,407
+0.09(+0.07%)
Jul 30, 2013
138.61
138.80
137.99
138.61
28,804
+0.09(+0.07%)
Jul 29, 2013
138.52
139.16
137.98
138.52
16,052
+0.18(+0.13%)
Jul 26, 2013
139.80
139.80
138.16
138.34
11,688
-0.09(-0.07%)
Jul 25, 2013
140.62
140.71
138.25
138.43
21,395
-1.00(-0.72%)
Jul 24, 2013
138.25
139.66
138.07
139.43
11,753
+1.00(+0.72%)
Jul 23, 2013
138.34
138.71
137.88
138.43
7,641
+0.00(+0.00%)
Jul 22, 2013
138.51
138.80
138.43
138.43
8,024
-0.23(-0.16%)
Jul 19, 2013
138.80
138.98
138.46
138.66
14,582
+0.23(+0.16%)
Jul 18, 2013
138.80
139.16
137.79
138.43
33,695
-1.37(-0.98%)
Jul 17, 2013
139.62
140.07
139.17
139.80
39,250
-0.55(-0.39%)
Jul 16, 2013
139.71
140.89
139.63
140.34
14,546
+0.27(+0.19%)
Jul 15, 2013
141.07
141.07
139.89
140.07
25,194
-0.64(-0.45%)
Jul 12, 2013
140.89
141.44
140.62
140.71
35,202
-0.09(-0.06%)
Jul 11, 2013
142.17
142.17
140.80
140.80
67,994
-2.69(-1.87%)
Jul 10, 2013
143.53
144.44
143.44
143.49
25,523
-0.68(-0.47%)
Jul 09, 2013
145.54
145.81
143.81
144.17
33,775
-1.64(-1.12%)
Jul 08, 2013
144.53
145.81
144.26
145.81
20,480
+0.27(+0.19%)
Jul 05, 2013
146.45
147.35
145.50
145.54
20,929
-1.64(-1.11%)
Jul 03, 2013
148.81
148.81
146.81
147.18
12,296
-0.18(-0.12%)
Jul 02, 2013
146.72
148.27
145.90
147.36
59,566
+0.91(+0.62%)
Jul 01, 2013
146.72
146.72
145.39
146.45
22,284
-0.64(-0.43%)
Jun 28, 2013
146.45
147.97
146.45
147.08
21,220
-1.73(-1.16%)
Jun 26, 2013
148.72
149.52
148.18
148.81
42,505
-1.09(-0.73%)
Jun 25, 2013
150.73
151.64
149.45
149.91
54,277
-2.28(-1.50%)
Jun 24, 2013
153.73
153.73
150.73
152.18
120,101
+1.64(+1.09%)
Jun 21, 2013
149.72
152.00
149.09
150.54
65,876
+0.00(+0.00%)
Jun 20, 2013
148.63
150.82
148.54
150.54
66,865
+3.92(+2.67%)
Jun 19, 2013
144.72
146.63
144.72
146.63
18,721
+1.55(+1.07%)
Jun 18, 2013
146.26
146.35
144.47
145.08
37,965
-1.37(-0.93%)
Jun 17, 2013
146.63
146.99
145.81
146.45
22,503
-0.73(-0.50%)
Jun 14, 2013
146.45
147.47
145.90
147.18
25,085
+0.91(+0.62%)
Jun 13, 2013
149.09
149.36
145.99
146.26
44,929
-3.01(-2.01%)
Jun 12, 2013
148.18
149.48
147.36
149.27
20,129
+0.27(+0.18%)
Jun 11, 2013
147.72
149.27
147.62
149.00
20,982
+2.19(+1.49%)
Jun 10, 2013
146.54
147.54
146.17
146.81
26,940
-0.09(-0.06%)
Jun 07, 2013
147.72
148.45
146.72
146.90
44,243
-1.37(-0.92%)
Jun 06, 2013
149.72
150.09
148.09
148.27
47,067
-1.18(-0.79%)
Jun 05, 2013
148.36
149.72
147.76
149.45
55,379
+1.46(+0.98%)
Jun 04, 2013
146.26
148.39
145.85
148.00
34,508
+1.00(+0.68%)
Jun 03, 2013
146.63
148.35
146.17
146.99
40,972
-0.55(-0.37%)
May 31, 2013
144.72
147.54
144.35
147.54
21,476
+2.82(+1.95%)
May 30, 2013
145.35
145.35
144.17
144.72
14,557
-1.09(-0.75%)
May 29, 2013
145.72
147.08
145.32
145.81
35,756
+0.73(+0.50%)
May 28, 2013
144.53
145.51
143.31
145.08
28,341
-0.82(-0.56%)
May 24, 2013
146.35
147.08
145.72
145.90
31,887
+0.46(+0.31%)
May 23, 2013
147.36
148.08
145.08
145.44
64,875
-2.09(-1.42%)
May 22, 2013
142.17
147.54
141.16
147.54
170,685
+4.74(+3.32%)
May 21, 2013
142.89
143.81
142.35
142.80
24,170
-0.55(-0.38%)
May 20, 2013
143.71
144.62
142.80
143.35
44,395
-0.46(-0.32%)
May 17, 2013
145.17
145.17
143.63
143.81
21,844
-2.19(-1.50%)
May 16, 2013
145.90
146.08
144.35
145.99
27,152
+0.09(+0.06%)
May 15, 2013
146.26
146.26
144.99
145.90
40,052
-1.28(-0.87%)
May 13, 2013
146.54
147.45
146.37
147.18
16,850
+0.64(+0.44%)
May 10, 2013
147.27
147.81
146.17
146.54
17,752
-1.00(-0.68%)
May 09, 2013
146.81
147.72
146.26
147.54
53,781
+0.27(+0.19%)
May 08, 2013
149.36
149.49
147.16
147.27
25,148
-2.55(-1.70%)
May 07, 2013
150.27
151.18
149.45
149.82
35,756
-1.28(-0.84%)
May 06, 2013
152.00
152.37
150.91
151.09
33,664
-1.00(-0.66%)
May 03, 2013
153.37
155.37
151.55
152.09
104,203
-3.28(-2.11%)
May 02, 2013
155.37
156.46
154.73
155.37
68,711
-1.46(-0.93%)
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
.