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
)
24.60
-0.06 (-0.24%)
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, 2019
144.31
145.80
143.47
143.89
707,034
+0.00(+0.00%)
Apr 29, 2019
144.17
144.31
143.29
143.89
504,259
-0.37(-0.26%)
Apr 26, 2019
145.61
146.49
144.22
144.26
552,429
-1.30(-0.90%)
Apr 25, 2019
145.52
146.92
144.87
145.57
725,319
+0.28(+0.19%)
Apr 24, 2019
144.82
145.52
144.45
145.29
450,278
+0.60(+0.42%)
Apr 23, 2019
146.87
147.19
144.45
144.68
888,147
-2.56(-1.74%)
Apr 22, 2019
148.50
148.54
147.15
147.24
523,746
-0.33(-0.22%)
Apr 18, 2019
147.47
148.95
147.24
147.57
753,475
-0.42(-0.28%)
Apr 17, 2019
146.08
148.54
146.08
147.99
748,750
+0.70(+0.47%)
Apr 16, 2019
146.50
147.94
146.40
147.29
518,996
+0.00(+0.00%)
Apr 15, 2019
147.15
148.31
147.06
147.29
540,354
+0.05(+0.03%)
Apr 12, 2019
147.43
148.12
146.89
147.24
831,396
-1.91(-1.28%)
Apr 11, 2019
148.59
149.84
148.59
149.15
755,620
+0.14(+0.09%)
Apr 10, 2019
149.57
150.08
148.96
149.01
588,262
-1.07(-0.71%)
Apr 09, 2019
149.71
150.64
149.24
150.08
861,077
+1.63(+1.10%)
Apr 08, 2019
149.29
149.99
148.40
148.45
798,954
-0.37(-0.25%)
Apr 05, 2019
149.34
149.66
148.68
148.82
763,385
-1.21(-0.81%)
Apr 04, 2019
150.50
151.34
149.80
150.03
773,990
-0.65(-0.43%)
Apr 03, 2019
149.85
151.57
149.43
150.68
1,035,268
-0.56(-0.37%)
Apr 02, 2019
151.24
152.22
151.06
151.24
603,084
+0.00(+0.00%)
Apr 01, 2019
152.64
152.96
151.06
151.24
1,103,444
-3.63(-2.34%)
Mar 29, 2019
155.10
156.55
154.69
154.87
1,081,193
-1.67(-1.07%)
Mar 28, 2019
157.38
158.87
156.41
156.55
1,448,317
-1.44(-0.91%)
Mar 27, 2019
156.45
159.99
155.80
157.99
1,865,622
+1.02(+0.65%)
Mar 26, 2019
156.55
158.22
155.24
156.96
1,570,562
-1.77(-1.11%)
Mar 25, 2019
158.97
160.36
157.48
158.73
2,428,516
+0.28(+0.18%)
Mar 22, 2019
154.31
158.59
153.62
158.45
2,494,704
+5.91(+3.87%)
Mar 21, 2019
157.15
157.15
152.13
152.54
1,542,390
-3.77(-2.41%)
Mar 20, 2019
155.48
157.38
153.89
156.31
1,670,735
+1.35(+0.87%)
Mar 19, 2019
153.94
156.17
152.92
154.96
1,284,585
-0.09(-0.06%)
Mar 18, 2019
156.03
156.26
154.73
155.06
665,360
-1.11(-0.71%)
Mar 15, 2019
157.00
157.33
155.24
156.17
1,076,058
-1.53(-0.97%)
Mar 14, 2019
157.51
158.26
156.98
157.70
672,267
+0.23(+0.15%)
Mar 13, 2019
158.44
158.68
156.26
157.47
1,350,839
-2.13(-1.34%)
Mar 12, 2019
160.02
160.30
158.86
159.60
1,064,885
-1.02(-0.64%)
Mar 11, 2019
164.57
164.61
160.53
160.62
1,186,869
-4.83(-2.92%)
Mar 08, 2019
167.35
167.95
165.31
165.45
1,415,073
+0.74(+0.45%)
Mar 07, 2019
162.71
165.91
162.57
164.71
2,236,177
+2.60(+1.60%)
Mar 06, 2019
159.93
162.43
159.93
162.11
1,081,960
+2.09(+1.30%)
Mar 05, 2019
159.46
160.76
159.19
160.02
946,503
+0.42(+0.26%)
Mar 04, 2019
157.05
162.48
156.82
159.60
1,681,053
+1.25(+0.79%)
Mar 01, 2019
158.35
160.25
157.89
158.35
1,006,290
-2.13(-1.33%)
Feb 28, 2019
160.07
160.76
159.51
160.48
682,918
+0.84(+0.52%)
Feb 27, 2019
160.53
161.69
159.28
159.65
884,406
+0.09(+0.06%)
Feb 26, 2019
159.84
159.97
158.44
159.56
947,709
+0.37(+0.23%)
Feb 25, 2019
157.89
159.37
157.19
159.19
927,188
-0.46(-0.29%)
Feb 22, 2019
160.85
161.18
159.46
159.65
826,124
-2.00(-1.23%)
Feb 21, 2019
161.27
162.90
160.85
161.64
1,086,829
+1.21(+0.75%)
Feb 20, 2019
161.13
161.74
159.88
160.44
776,499
-0.56(-0.35%)
Feb 19, 2019
162.62
162.66
160.21
161.00
711,389
-0.56(-0.34%)
Feb 15, 2019
162.76
163.08
161.55
161.55
1,146,840
-3.67(-2.22%)
Feb 14, 2019
165.82
166.89
163.64
165.22
1,501,493
+0.93(+0.56%)
Feb 13, 2019
164.20
164.80
163.18
164.29
1,054,125
-1.02(-0.62%)
Feb 12, 2019
167.40
167.58
164.80
165.31
958,992
-4.31(-2.54%)
Feb 11, 2019
168.93
170.41
168.60
169.62
707,212
-0.23(-0.14%)
Feb 08, 2019
172.08
173.15
169.76
169.86
1,313,341
-0.28(-0.16%)
Feb 07, 2019
169.30
172.46
168.51
170.13
1,672,372
+3.25(+1.95%)
Feb 06, 2019
166.93
167.95
166.28
166.89
731,286
+0.51(+0.31%)
Feb 05, 2019
167.26
167.95
166.05
166.38
796,025
-1.48(-0.88%)
Feb 04, 2019
170.23
171.11
167.81
167.86
530,766
-2.32(-1.36%)
Feb 01, 2019
170.18
171.29
168.79
170.18
825,369
-0.23(-0.14%)
Jan 31, 2019
173.47
173.75
169.73
170.41
1,043,504
-2.88(-1.66%)
Jan 30, 2019
176.63
177.84
172.04
173.29
1,457,103
-5.66(-3.16%)
Jan 29, 2019
178.30
180.16
177.42
178.95
647,069
-0.09(-0.05%)
Jan 28, 2019
178.90
181.04
178.35
179.04
1,179,926
+3.48(+1.98%)
Jan 25, 2019
175.93
176.63
174.50
175.56
1,307,996
-3.06(-1.71%)
Jan 24, 2019
179.09
180.71
177.84
178.62
990,497
-0.32(-0.18%)
Jan 23, 2019
177.93
182.57
176.96
178.95
1,392,779
-0.51(-0.28%)
Jan 22, 2019
177.00
181.87
176.68
179.46
1,782,439
+4.55(+2.60%)
Jan 18, 2019
176.86
177.98
174.12
174.91
1,410,008
-4.59(-2.56%)
Jan 17, 2019
183.64
183.68
178.21
179.51
1,286,082
-2.74(-1.50%)
Jan 16, 2019
182.34
182.71
180.81
182.24
1,035,920
-0.84(-0.46%)
Jan 15, 2019
186.65
186.65
182.52
183.08
1,109,264
-4.08(-2.18%)
Jan 14, 2019
188.04
188.65
186.00
187.16
765,626
+2.13(+1.15%)
Jan 11, 2019
186.79
187.74
184.98
185.03
916,649
+0.05(+0.02%)
Jan 10, 2019
188.83
189.90
184.70
184.98
1,815,536
-1.39(-0.75%)
Jan 09, 2019
186.84
188.93
184.94
186.37
1,228,811
-1.76(-0.94%)
Jan 08, 2019
187.90
192.17
187.21
188.14
1,096,584
-3.62(-1.89%)
Jan 07, 2019
194.12
195.70
189.20
191.75
1,081,642
-2.83(-1.45%)
Jan 04, 2019
202.89
203.59
193.47
194.59
1,929,168
-14.15(-6.78%)
Jan 03, 2019
202.06
209.48
201.73
208.74
2,182,998
+9.79(+4.92%)
Jan 02, 2019
205.67
205.77
197.37
198.95
1,535,439
-0.19(-0.09%)
Dec 31, 2018
199.97
203.35
198.99
199.13
997,022
-3.67(-1.81%)
Dec 28, 2018
199.97
205.03
197.00
202.80
2,131,835
+0.60(+0.30%)
Dec 27, 2018
211.34
217.50
202.19
202.19
1,692,563
-3.48(-1.69%)
Dec 26, 2018
225.16
229.52
205.63
205.67
3,445,897
-22.84(-10.00%)
Dec 24, 2018
219.83
228.52
217.61
228.52
2,403,559
+11.74(+5.42%)
Dec 21, 2018
206.74
218.02
201.61
216.78
3,517,150
+8.69(+4.18%)
Dec 20, 2018
203.88
212.29
201.01
208.08
4,046,284
+6.15(+3.05%)
Dec 19, 2018
195.51
204.43
189.08
201.94
2,961,374
+6.33(+3.24%)
Dec 18, 2018
192.50
198.24
191.26
195.60
1,868,679
+0.23(+0.12%)
Dec 17, 2018
189.31
197.82
187.51
195.37
2,558,872
+7.68(+4.09%)
Dec 14, 2018
184.46
188.62
182.89
187.70
1,908,995
+6.80(+3.76%)
Dec 13, 2018
179.42
182.70
178.13
180.90
1,985,156
+0.19(+0.10%)
Dec 12, 2018
178.03
180.90
176.00
180.72
1,776,953
-1.90(-1.04%)
Dec 11, 2018
177.85
184.92
177.48
182.61
2,166,709
+0.05(+0.03%)
Dec 10, 2018
183.95
190.28
181.18
182.56
2,740,205
-0.69(-0.38%)
Dec 07, 2018
175.72
184.51
173.37
183.26
2,680,908
+8.32(+4.76%)
Dec 06, 2018
180.21
184.74
174.94
174.94
3,435,010
+0.83(+0.48%)
Dec 04, 2018
164.95
174.89
164.44
174.10
2,342,993
+10.12(+6.17%)
Dec 03, 2018
162.69
165.97
162.45
163.98
1,171,515
-4.02(-2.39%)
Nov 30, 2018
170.73
170.96
167.45
168.00
856,618
-2.22(-1.30%)
Nov 29, 2018
170.54
172.16
168.33
170.22
1,147,405
+0.60(+0.35%)
Nov 28, 2018
176.14
177.48
169.53
169.62
1,973,314
-8.18(-4.60%)
Nov 27, 2018
180.35
181.27
177.66
177.80
1,064,581
-1.06(-0.59%)
Nov 26, 2018
181.18
181.82
178.77
178.87
1,035,343
-5.69(-3.08%)
Nov 23, 2018
184.78
184.97
182.56
184.55
533,823
+2.40(+1.32%)
Nov 21, 2018
182.15
182.15
182.15
0
-1.16(-0.63%)
Nov 20, 2018
181.78
184.74
179.61
183.30
2,828,216
+6.52(+3.69%)
Nov 19, 2018
171.84
178.08
171.47
176.79
1,902,043
+5.78(+3.38%)
Nov 16, 2018
173.60
174.15
169.76
171.01
1,950,872
-0.83(-0.48%)
Nov 15, 2018
177.39
179.61
171.15
171.84
2,286,338
-3.61(-2.06%)
Nov 14, 2018
170.27
177.62
169.81
175.44
2,311,211
+2.45(+1.42%)
Nov 13, 2018
171.75
174.01
168.88
173.00
1,827,130
+0.56(+0.32%)
Nov 12, 2018
166.89
173.04
166.48
172.44
1,997,377
+6.43(+3.87%)
Nov 09, 2018
164.67
167.96
164.44
166.01
1,599,416
+3.05(+1.87%)
Nov 08, 2018
163.29
164.40
162.04
162.96
1,482,408
+0.60(+0.37%)
Nov 07, 2018
166.43
167.03
162.09
162.36
1,692,662
-7.03(-4.15%)
Nov 06, 2018
171.70
171.75
169.20
169.39
800,741
-2.08(-1.21%)
Nov 05, 2018
172.90
174.20
170.82
171.47
1,138,978
-2.13(-1.23%)
Nov 02, 2018
169.90
176.32
169.30
173.60
2,179,768
+2.22(+1.29%)
Nov 01, 2018
173.83
175.40
171.10
171.38
1,580,461
-3.51(-2.01%)
Oct 31, 2018
174.89
175.72
171.56
174.89
2,360,721
-3.93(-2.20%)
Oct 30, 2018
184.51
185.38
178.36
178.82
2,943,988
-5.50(-2.98%)
Oct 29, 2018
177.48
189.82
175.54
184.32
3,450,235
+2.03(+1.12%)
Oct 26, 2018
181.50
186.17
177.76
182.29
6,626,605
+6.43(+3.65%)
Oct 25, 2018
179.79
181.32
173.60
175.86
2,404,874
-6.70(-3.67%)
Oct 24, 2018
172.30
183.26
171.84
182.56
3,434,786
+10.36(+6.01%)
Oct 23, 2018
175.31
178.17
170.50
172.21
3,052,685
+2.03(+1.20%)
Oct 22, 2018
167.82
171.01
167.40
170.18
1,417,668
+1.43(+0.85%)
Oct 19, 2018
167.59
169.62
165.00
168.74
1,861,234
+0.32(+0.19%)
Oct 18, 2018
165.00
170.18
164.21
168.42
2,797,436
+4.67(+2.85%)
Oct 17, 2018
163.70
167.03
162.87
163.75
1,621,762
-0.09(-0.06%)
Oct 16, 2018
168.46
169.06
163.19
163.84
1,609,892
-7.21(-4.22%)
Oct 15, 2018
169.81
171.28
167.96
171.05
1,806,876
+1.94(+1.15%)
Oct 12, 2018
168.19
173.85
167.79
169.11
4,020,929
-4.76(-2.74%)
Oct 11, 2018
167.96
176.19
165.92
173.87
7,027,321
+7.16(+4.30%)
Oct 10, 2018
157.32
167.08
157.28
166.71
3,418,325
+10.12(+6.47%)
Oct 09, 2018
156.68
157.36
155.10
156.58
863,029
+0.42(+0.27%)
Oct 08, 2018
157.09
158.71
155.75
156.17
1,692,244
+0.09(+0.06%)
Oct 05, 2018
154.22
157.90
153.58
156.07
1,798,224
+1.80(+1.17%)
Oct 04, 2018
152.61
156.21
152.51
154.27
1,569,987
+2.36(+1.55%)
Oct 03, 2018
150.94
152.38
150.39
151.91
625,397
-0.14(-0.09%)
Oct 02, 2018
152.05
152.51
151.27
152.05
554,864
+0.09(+0.06%)
Oct 01, 2018
151.50
152.70
150.62
151.96
632,627
-1.06(-0.69%)
Sep 28, 2018
153.67
153.72
152.38
153.02
663,175
+0.09(+0.06%)
Sep 27, 2018
153.16
153.56
151.64
152.93
493,153
-0.79(-0.51%)
Sep 26, 2018
152.75
154.18
151.22
153.72
790,659
+0.89(+0.58%)
Sep 25, 2018
151.96
153.06
151.87
152.83
408,180
+0.41(+0.27%)
Sep 24, 2018
152.09
153.15
151.96
152.42
770,196
+0.97(+0.64%)
Sep 21, 2018
150.25
151.63
150.16
151.45
721,238
+0.32(+0.21%)
Sep 20, 2018
152.23
152.28
150.76
151.13
1,470,492
-2.48(-1.62%)
Sep 19, 2018
153.93
154.03
153.11
153.61
484,522
-0.23(-0.15%)
Sep 18, 2018
155.27
155.36
153.24
153.84
562,588
-1.79(-1.15%)
Sep 17, 2018
154.07
155.91
153.98
155.64
616,361
+1.84(+1.20%)
Sep 14, 2018
153.66
154.85
153.52
153.80
554,795
-0.14(-0.09%)
Sep 13, 2018
154.53
154.81
153.66
153.93
619,272
-1.79(-1.15%)
Sep 12, 2018
155.77
156.69
154.95
155.73
713,333
+0.14(+0.09%)
Sep 11, 2018
157.57
158.03
155.22
155.59
547,397
-1.20(-0.76%)
Sep 10, 2018
156.10
157.02
155.77
156.79
567,486
-0.64(-0.41%)
Sep 07, 2018
157.94
158.26
156.10
157.43
993,178
+0.78(+0.50%)
Sep 06, 2018
155.59
157.89
155.21
156.65
899,342
+1.01(+0.65%)
Sep 05, 2018
155.31
156.88
155.04
155.64
1,226,052
+0.92(+0.59%)
Sep 04, 2018
154.76
156.00
154.39
154.72
720,351
+0.41(+0.27%)
Aug 31, 2018
154.30
154.30
154.30
0
+0.00(+0.00%)
Aug 30, 2018
153.57
154.95
153.11
154.30
736,056
+1.38(+0.90%)
Aug 29, 2018
154.35
154.62
152.65
152.92
607,787
-1.75(-1.13%)
Aug 28, 2018
154.07
155.13
154.03
154.67
733,223
-0.14(-0.09%)
Aug 27, 2018
155.77
155.87
154.58
154.81
680,439
-2.35(-1.49%)
Aug 24, 2018
158.30
158.40
157.02
157.15
681,014
-1.84(-1.16%)
Aug 23, 2018
158.95
159.41
157.80
158.99
726,237
+0.41(+0.26%)
Aug 22, 2018
158.99
159.22
157.94
158.58
541,781
-1.56(-0.98%)
Aug 21, 2018
158.53
158.62
157.25
160.14
709,353
+1.10(+0.69%)
Aug 20, 2018
159.13
159.78
158.72
159.04
435,452
-0.69(-0.43%)
Aug 17, 2018
161.25
161.62
159.18
159.73
850,979
-1.10(-0.69%)
Aug 16, 2018
161.52
161.62
159.68
160.83
772,751
-2.58(-1.58%)
Aug 15, 2018
162.67
165.29
162.58
163.41
1,584,870
+2.35(+1.46%)
Aug 14, 2018
162.12
162.58
160.74
161.06
620,602
-2.07(-1.27%)
Aug 13, 2018
161.57
163.45
160.70
163.13
880,521
+1.24(+0.77%)
Aug 10, 2018
161.57
162.72
160.83
161.89
1,298,625
+2.21(+1.38%)
Aug 09, 2018
159.13
159.82
158.62
159.68
423,020
+0.51(+0.32%)
Aug 08, 2018
159.27
159.73
158.62
159.18
501,358
+0.23(+0.14%)
Aug 07, 2018
159.18
159.36
158.49
158.95
637,083
-1.01(-0.63%)
Aug 06, 2018
161.25
161.66
159.68
159.96
593,333
-1.20(-0.74%)
Aug 03, 2018
162.40
162.67
161.16
161.16
712,737
-1.47(-0.91%)
Aug 02, 2018
166.12
166.35
162.31
162.63
861,247
-1.56(-0.95%)
Aug 01, 2018
163.50
165.15
162.81
164.19
947,987
+0.37(+0.22%)
Jul 31, 2018
164.37
164.83
162.90
163.82
950,002
-1.52(-0.92%)
Jul 30, 2018
163.59
165.98
163.27
165.34
1,037,254
+1.79(+1.10%)
Jul 27, 2018
160.97
164.74
160.88
163.55
1,195,280
+2.21(+1.37%)
Jul 26, 2018
161.43
161.62
160.47
161.34
522,463
+0.97(+0.60%)
Jul 25, 2018
163.73
163.73
160.14
160.37
988,270
-3.04(-1.86%)
Jul 24, 2018
163.13
164.47
162.21
163.41
915,206
-1.47(-0.89%)
Jul 23, 2018
165.85
166.28
164.70
164.88
463,747
-0.60(-0.36%)
Jul 20, 2018
165.39
165.73
164.60
165.48
854,279
+0.41(+0.25%)
Jul 19, 2018
164.79
165.75
164.26
165.06
875,183
+1.24(+0.76%)
Jul 18, 2018
164.33
164.97
163.69
163.82
561,053
-0.55(-0.34%)
Jul 17, 2018
166.86
166.94
163.96
164.37
740,765
-1.43(-0.86%)
Jul 16, 2018
165.48
166.40
165.29
165.80
534,330
+0.32(+0.19%)
Jul 13, 2018
166.03
166.60
165.09
165.48
884,317
-0.37(-0.22%)
Jul 12, 2018
167.09
167.87
165.71
165.85
865,125
-2.90(-1.72%)
Jul 11, 2018
168.38
169.16
167.32
168.74
1,431,205
+2.39(+1.44%)
Jul 10, 2018
166.95
167.27
166.13
166.35
1,182,906
-1.15(-0.69%)
Jul 09, 2018
169.07
169.16
167.46
167.50
782,950
-3.03(-1.78%)
Jul 06, 2018
173.39
173.93
169.99
170.54
1,400,941
-2.90(-1.67%)
Jul 05, 2018
174.77
176.19
173.30
173.44
1,051,153
-2.85(-1.62%)
Jul 03, 2018
176.29
176.29
176.29
0
+1.33(+0.76%)
Jul 02, 2018
178.08
178.36
174.72
174.95
897,706
-0.83(-0.47%)
Jun 29, 2018
174.49
175.78
172.61
175.78
1,089,682
-0.28(-0.16%)
Jun 28, 2018
178.45
179.32
175.03
176.06
1,543,547
-2.12(-1.19%)
Jun 27, 2018
174.45
178.31
172.28
178.17
1,687,955
+2.90(+1.65%)
Jun 26, 2018
175.14
176.19
173.94
175.27
850,750
-0.69(-0.39%)
Jun 25, 2018
172.88
178.26
172.70
175.96
2,171,421
+4.60(+2.68%)
Jun 22, 2018
169.99
171.55
169.89
171.37
775,923
-0.41(-0.24%)
Jun 21, 2018
169.75
172.51
169.66
171.78
1,085,484
+2.16(+1.27%)
Jun 20, 2018
169.25
170.09
168.74
169.62
630,022
-0.63(-0.37%)
Jun 19, 2018
172.04
172.59
169.88
170.25
887,677
+1.47(+0.87%)
Jun 18, 2018
170.20
170.82
168.69
168.78
647,780
+0.78(+0.46%)
Jun 15, 2018
170.29
167.73
168.00
845,336
+0.32(+0.19%)
Jun 14, 2018
167.45
168.50
166.95
167.68
603,271
-0.87(-0.52%)
Jun 13, 2018
167.04
168.78
166.72
168.55
768,778
+1.28(+0.77%)
Jun 12, 2018
167.32
168.28
166.90
167.27
464,833
-0.55(-0.33%)
Jun 11, 2018
168.05
168.14
166.86
167.82
449,580
-0.41(-0.25%)
Jun 08, 2018
169.84
170.11
168.19
168.23
639,686
-0.96(-0.57%)
Jun 07, 2018
168.51
170.47
168.09
169.19
898,340
+0.28(+0.16%)
Jun 06, 2018
172.04
168.92
168.92
651,699
-2.84(-1.65%)
Jun 05, 2018
172.04
173.12
171.46
171.76
583,972
-0.41(-0.24%)
Jun 04, 2018
172.77
173.00
171.85
172.18
551,397
-1.56(-0.90%)
Jun 01, 2018
175.34
175.47
173.41
173.73
840,091
-3.76(-2.12%)
May 31, 2018
175.61
178.17
175.29
177.49
1,101,094
+2.43(+1.39%)
May 30, 2018
177.81
178.00
174.42
175.06
1,151,324
-4.77(-2.65%)
May 29, 2018
178.27
181.48
177.09
179.83
1,416,424
+4.08(+2.32%)
May 25, 2018
175.75
175.75
175.75
0
+0.87(+0.50%)
May 24, 2018
174.79
177.47
174.38
174.88
856,099
+0.78(+0.45%)
May 23, 2018
176.99
177.17
174.05
174.10
874,699
-1.05(-0.60%)
May 22, 2018
173.37
175.50
172.95
175.15
827,938
+1.01(+0.58%)
May 21, 2018
174.56
175.06
173.28
174.15
717,750
-2.52(-1.43%)
May 18, 2018
176.25
177.22
175.82
176.67
733,593
+0.87(+0.50%)
May 17, 2018
175.98
176.94
174.24
175.80
830,455
+0.32(+0.18%)
May 16, 2018
176.90
176.90
174.79
175.47
672,082
-1.42(-0.80%)
May 15, 2018
176.39
178.27
176.25
176.90
1,392,811
+2.38(+1.37%)
May 14, 2018
174.01
175.25
173.09
174.51
692,046
-0.32(-0.18%)
May 11, 2018
175.61
176.25
174.26
174.83
844,113
-0.82(-0.47%)
May 10, 2018
177.95
178.04
175.16
175.66
1,424,795
-3.30(-1.84%)
May 09, 2018
181.43
182.25
178.46
178.96
1,248,478
-3.53(-1.93%)
May 08, 2018
183.04
184.90
181.94
182.49
876,063
+0.05(+0.03%)
May 07, 2018
182.31
183.54
180.93
182.44
937,616
-1.19(-0.65%)
May 04, 2018
190.14
190.65
182.58
183.63
1,779,900
-4.81(-2.55%)
May 03, 2018
189.14
193.58
187.44
188.45
1,551,885
+0.73(+0.39%)
May 02, 2018
185.51
188.26
184.19
187.72
824,451
+2.61(+1.41%)
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
.