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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2020
280.00
285.47
274.50
282.00
425,800
-3.20(-1.12%)
Jan 30, 2020
283.10
293.00
271.09
285.20
627,827
+17.70(+6.62%)
Jan 29, 2020
267.60
273.91
265.15
267.50
648,854
+12.89(+5.06%)
Jan 28, 2020
254.11
259.32
246.32
254.61
866,412
-14.38(-5.35%)
Jan 27, 2020
245.55
272.50
245.52
268.99
795,943
-0.73(-0.27%)
Jan 24, 2020
266.05
274.35
264.00
269.72
824,900
+17.39(+6.89%)
Jan 23, 2020
245.93
259.00
236.00
252.33
685,143
-2.02(-0.79%)
Jan 22, 2020
255.55
260.58
246.66
254.35
627,220
-4.55(-1.76%)
Jan 21, 2020
252.05
272.35
247.51
258.90
868,696
+28.30(+12.27%)
Jan 17, 2020
222.87
231.33
222.39
230.60
699,900
+20.22(+9.61%)
Jan 16, 2020
198.90
213.00
188.32
210.38
892,091
+12.07(+6.09%)
Jan 15, 2020
197.01
200.11
195.14
198.31
709,895
+14.93(+8.14%)
Jan 14, 2020
170.12
184.73
169.41
183.38
1,005,627
+2.89(+1.60%)
Jan 13, 2020
183.01
188.10
179.30
180.49
670,230
+2.89(+1.63%)
Jan 10, 2020
177.85
179.18
172.53
177.60
966,500
-9.76(-5.21%)
Jan 09, 2020
195.03
200.52
184.80
187.36
732,313
-1.87(-0.99%)
Jan 08, 2020
188.00
198.50
186.67
189.23
847,042
-0.01(-0.01%)
Jan 07, 2020
194.68
194.90
182.51
189.24
941,543
-0.55(-0.29%)
Jan 06, 2020
188.69
199.77
187.16
189.79
1,269,372
-8.11(-4.10%)
Jan 03, 2020
194.00
198.64
186.24
197.90
1,157,000
+3.40(+1.75%)
Jan 02, 2020
188.94
198.59
188.00
194.50
870,140
+11.52(+6.30%)
Dec 31, 2019
186.68
190.12
179.02
182.98
818,900
+2.47(+1.37%)
Dec 30, 2019
171.97
182.19
169.30
180.51
971,814
+12.21(+7.25%)
Dec 27, 2019
175.00
182.59
167.69
168.30
1,165,500
+4.70(+2.87%)
Dec 26, 2019
167.04
168.24
159.00
163.60
946,562
-17.25(-9.54%)
Dec 24, 2019
183.00
186.06
178.45
180.85
508,300
+5.05(+2.87%)
Dec 23, 2019
176.84
178.89
173.40
175.80
733,497
+17.15(+10.81%)
Dec 20, 2019
156.54
162.81
156.28
158.65
735,200
-7.19(-4.34%)
Dec 19, 2019
176.11
176.50
164.99
165.84
918,030
-1.88(-1.12%)
Dec 18, 2019
168.87
172.77
167.36
167.72
599,561
+7.77(+4.86%)
Dec 17, 2019
161.15
165.00
157.24
159.95
583,736
+5.27(+3.41%)
Dec 16, 2019
154.56
157.00
150.69
154.68
776,122
-9.32(-5.68%)
Dec 13, 2019
166.21
168.28
161.20
164.00
816,900
+6.69(+4.25%)
Dec 12, 2019
167.82
173.13
153.15
157.31
1,374,867
-18.75(-10.65%)
Dec 11, 2019
167.99
176.86
164.00
176.06
722,625
+4.82(+2.81%)
Dec 10, 2019
174.91
178.60
166.70
171.24
887,304
-2.61(-1.50%)
Dec 09, 2019
180.95
185.59
173.85
173.85
1,232,787
+18.06(+11.59%)
Dec 06, 2019
144.54
159.78
144.11
155.79
1,110,700
+11.63(+8.07%)
Dec 05, 2019
141.26
146.49
135.90
144.16
1,451,638
-0.22(-0.15%)
Dec 04, 2019
148.61
152.99
142.78
144.38
1,229,651
+4.58(+3.28%)
Dec 03, 2019
145.18
148.24
126.41
139.80
2,286,437
-21.59(-13.38%)
Dec 02, 2019
165.03
173.07
160.73
161.39
1,299,155
-7.45(-4.41%)
Nov 29, 2019
159.28
169.26
158.68
168.84
938,500
+30.22(+21.80%)
Nov 27, 2019
136.16
140.66
133.23
138.62
999,900
+4.73(+3.53%)
Nov 26, 2019
134.80
138.14
132.88
133.89
1,327,228
+7.49(+5.93%)
Nov 25, 2019
123.78
127.34
122.94
126.40
1,229,374
+15.32(+13.79%)
Nov 22, 2019
116.40
116.88
108.92
111.08
1,651,400
-10.33(-8.51%)
Nov 21, 2019
126.22
129.72
120.44
121.41
1,228,924
-2.58(-2.08%)
Nov 20, 2019
126.15
128.05
121.45
123.99
1,041,478
-5.99(-4.61%)
Nov 19, 2019
128.47
130.51
125.70
129.98
1,079,204
+6.19(+5.00%)
Nov 18, 2019
118.31
124.50
115.51
123.79
1,418,265
+14.64(+13.41%)
Nov 15, 2019
112.00
114.60
103.90
109.15
1,797,300
-2.94(-2.62%)
Nov 14, 2019
110.03
113.68
106.09
112.09
1,724,840
+4.72(+4.40%)
Nov 13, 2019
116.64
119.38
106.85
107.37
2,142,731
-5.05(-4.49%)
Nov 12, 2019
108.64
114.58
108.40
112.42
1,530,483
+1.49(+1.34%)
Nov 11, 2019
108.47
112.90
108.00
110.93
1,875,941
+15.29(+15.99%)
Nov 08, 2019
93.85
98.63
93.70
95.64
1,772,600
+0.34(+0.36%)
Nov 07, 2019
94.26
99.25
86.79
95.30
2,926,827
+3.30(+3.59%)
Nov 06, 2019
88.31
92.68
86.79
92.00
2,483,951
+4.28(+4.88%)
Nov 05, 2019
88.14
91.62
86.30
87.72
2,577,780
-5.15(-5.55%)
Nov 04, 2019
93.52
96.45
91.53
92.87
2,682,323
-13.65(-12.81%)
Nov 01, 2019
121.00
121.50
105.00
106.52
2,176,600
-9.32(-8.05%)
Oct 31, 2019
106.82
119.09
106.50
115.84
1,864,964
+6.90(+6.33%)
Oct 30, 2019
106.84
112.22
106.00
108.94
2,037,636
-8.48(-7.22%)
Oct 29, 2019
113.40
118.50
106.23
117.42
2,690,594
-9.63(-7.58%)
Oct 28, 2019
129.91
135.79
123.02
127.05
1,342,339
-17.06(-11.84%)
Oct 25, 2019
146.00
147.80
142.83
144.11
432,800
+0.55(+0.38%)
Oct 24, 2019
147.78
153.58
142.72
143.56
684,744
-6.75(-4.49%)
Oct 23, 2019
147.40
153.67
147.25
150.31
413,726
+3.31(+2.25%)
Oct 22, 2019
145.07
148.17
142.27
147.00
455,017
+0.54(+0.37%)
Oct 21, 2019
147.74
152.18
146.09
146.46
792,093
+14.01(+10.58%)
Oct 18, 2019
139.60
141.27
132.14
132.45
640,500
-4.10(-3.00%)
Oct 17, 2019
138.49
141.79
133.00
136.55
567,143
-5.95(-4.18%)
Oct 16, 2019
130.35
143.80
129.46
142.50
662,403
+8.10(+6.03%)
Oct 15, 2019
139.65
141.24
134.00
134.40
531,817
-5.19(-3.72%)
Oct 14, 2019
137.55
147.61
137.00
139.59
449,076
-7.73(-5.25%)
Oct 11, 2019
155.40
159.59
144.76
147.32
769,900
-8.48(-5.44%)
Oct 10, 2019
149.40
156.01
144.76
155.80
634,936
+6.22(+4.16%)
Oct 09, 2019
143.05
150.98
138.88
149.58
586,701
+9.33(+6.65%)
Oct 08, 2019
142.17
144.32
138.93
140.25
547,505
+3.08(+2.25%)
Oct 07, 2019
136.46
139.71
131.80
137.17
701,442
+7.05(+5.42%)
Oct 04, 2019
140.00
140.50
122.13
130.12
1,237,400
-2.27(-1.71%)
Oct 03, 2019
151.60
157.00
130.18
132.39
1,605,455
-15.40(-10.42%)
Oct 02, 2019
142.88
150.70
140.66
147.79
701,970
+6.23(+4.40%)
Oct 01, 2019
141.94
146.15
138.89
141.56
997,838
+5.51(+4.05%)
Sep 30, 2019
133.66
136.36
130.30
136.05
871,525
+11.51(+9.24%)
Sep 27, 2019
126.50
127.45
120.91
124.54
849,900
+6.46(+5.47%)
Sep 26, 2019
111.69
122.30
110.12
118.08
1,404,772
+9.48(+8.73%)
Sep 25, 2019
113.63
114.50
106.37
108.60
676,398
+1.22(+1.14%)
Sep 24, 2019
101.91
108.85
101.70
107.38
908,000
+3.71(+3.58%)
Sep 23, 2019
106.78
108.37
102.43
103.67
864,220
+0.07(+0.07%)
Sep 20, 2019
99.26
106.84
99.25
103.60
977,200
+2.50(+2.47%)
Sep 19, 2019
96.48
103.00
96.34
101.10
1,379,682
+7.90(+8.48%)
Sep 18, 2019
90.58
96.17
90.21
93.20
966,920
+3.30(+3.67%)
Sep 17, 2019
89.19
90.41
85.98
89.90
1,023,410
+2.98(+3.43%)
Sep 16, 2019
89.42
91.25
85.41
86.92
1,445,462
-6.39(-6.85%)
Sep 13, 2019
98.83
101.69
92.02
93.31
1,167,000
-6.40(-6.42%)
Sep 12, 2019
103.48
104.97
98.38
99.71
1,237,682
-2.29(-2.25%)
Sep 11, 2019
101.93
102.99
96.82
102.00
1,211,354
+3.97(+4.05%)
Sep 10, 2019
95.56
99.50
94.54
98.03
1,493,410
+1.21(+1.25%)
Sep 09, 2019
104.12
104.27
96.76
96.82
2,042,153
-13.69(-12.39%)
Sep 06, 2019
119.26
119.41
108.54
110.51
1,475,900
-7.37(-6.25%)
Sep 05, 2019
119.73
125.21
114.80
117.88
1,300,988
-0.22(-0.19%)
Sep 04, 2019
126.01
129.50
115.33
118.10
1,832,221
-15.52(-11.62%)
Sep 03, 2019
134.00
135.59
130.60
133.62
1,657,330
-12.72(-8.69%)
Aug 30, 2019
148.31
149.79
143.42
146.34
669,800
+1.44(+0.99%)
Aug 29, 2019
150.20
153.26
141.00
144.90
1,395,625
-12.10(-7.71%)
Aug 28, 2019
153.68
160.49
148.80
157.00
867,595
-7.78(-4.72%)
Aug 27, 2019
168.29
168.90
163.05
164.78
604,695
+6.28(+3.96%)
Aug 26, 2019
162.19
165.51
156.39
158.50
970,438
-17.20(-9.79%)
Aug 23, 2019
181.10
181.59
173.16
175.70
481,600
-0.36(-0.20%)
Aug 22, 2019
170.01
176.75
166.18
176.06
596,307
+4.96(+2.90%)
Aug 21, 2019
165.13
174.67
165.13
171.10
599,493
+8.70(+5.36%)
Aug 20, 2019
163.00
167.83
160.84
162.40
337,505
-3.08(-1.86%)
Aug 19, 2019
174.57
174.67
161.50
165.48
581,634
+0.69(+0.42%)
Aug 16, 2019
165.28
171.77
163.38
164.79
519,400
+4.21(+2.62%)
Aug 15, 2019
174.10
177.48
150.01
160.58
1,387,760
-15.82(-8.97%)
Aug 14, 2019
178.45
184.25
175.76
176.40
400,587
-0.52(-0.29%)
Aug 13, 2019
179.86
185.89
171.18
176.92
585,790
-10.35(-5.53%)
Aug 12, 2019
178.95
191.88
178.95
187.27
320,883
+2.25(+1.22%)
Aug 09, 2019
186.85
187.60
178.70
185.02
515,300
+0.54(+0.29%)
Aug 08, 2019
186.29
191.50
175.50
184.48
818,697
-10.01(-5.15%)
Aug 07, 2019
186.64
197.90
182.84
194.49
450,489
+4.95(+2.61%)
Aug 06, 2019
191.64
193.26
181.67
189.54
457,302
-7.01(-3.57%)
Aug 05, 2019
206.67
207.11
189.48
196.55
1,006,796
+14.61(+8.03%)
Aug 02, 2019
186.36
196.36
180.65
181.94
1,000,200
+6.34(+3.61%)
Aug 01, 2019
147.01
175.88
144.21
175.60
1,322,688
+14.60(+9.07%)
Jul 31, 2019
169.01
171.45
152.30
161.00
1,106,576
-25.81(-13.82%)
Jul 30, 2019
191.99
194.24
185.36
186.81
349,581
-4.37(-2.29%)
Jul 29, 2019
186.63
195.50
186.22
191.18
660,972
+10.62(+5.88%)
Jul 26, 2019
180.00
183.78
177.15
180.56
526,400
+12.80(+7.63%)
Jul 25, 2019
165.60
170.50
160.95
167.76
471,892
-2.67(-1.57%)
Jul 24, 2019
165.08
173.88
165.08
170.43
525,430
+11.79(+7.43%)
Jul 23, 2019
156.01
158.79
152.63
158.64
334,664
+5.01(+3.26%)
Jul 22, 2019
161.00
161.54
150.58
153.63
544,273
-12.46(-7.50%)
Jul 19, 2019
165.99
169.80
165.01
166.09
449,600
+6.19(+3.87%)
Jul 18, 2019
153.65
164.73
147.44
159.90
651,556
+4.35(+2.80%)
Jul 17, 2019
154.31
160.12
148.77
155.55
519,542
+2.71(+1.77%)
Jul 16, 2019
151.85
157.05
150.33
152.84
663,932
+13.84(+9.96%)
Jul 15, 2019
136.01
142.50
134.96
139.00
962,853
+8.79(+6.75%)
Jul 12, 2019
129.42
132.44
126.25
130.21
1,146,200
-7.96(-5.76%)
Jul 11, 2019
128.32
139.88
125.00
138.17
1,078,882
+6.99(+5.33%)
Jul 10, 2019
128.22
134.78
124.21
131.18
896,124
-4.55(-3.35%)
Jul 09, 2019
138.99
142.00
132.42
135.73
1,018,932
-2.65(-1.92%)
Jul 08, 2019
139.38
144.20
137.31
138.38
733,889
+0.63(+0.46%)
Jul 05, 2019
142.99
143.46
130.50
137.75
1,832,400
-28.28(-17.03%)
Jul 03, 2019
167.56
173.83
164.38
166.03
369,800
-9.33(-5.32%)
Jul 02, 2019
167.64
177.00
167.59
175.36
326,085
+4.82(+2.83%)
Jul 01, 2019
170.20
179.38
167.63
170.54
438,372
+11.25(+7.06%)
Jun 28, 2019
150.00
161.25
149.25
159.29
454,800
+1.04(+0.66%)
Jun 27, 2019
168.28
168.28
153.74
158.25
644,840
-10.76(-6.37%)
Jun 26, 2019
169.82
172.11
161.84
169.01
376,154
-1.38(-0.81%)
Jun 25, 2019
170.80
177.12
164.04
170.39
481,850
+3.64(+2.18%)
Jun 24, 2019
179.29
181.88
162.79
166.75
672,520
-29.87(-15.19%)
Jun 21, 2019
198.00
200.96
191.44
196.62
402,300
+3.80(+1.97%)
Jun 20, 2019
173.83
205.77
171.77
192.82
811,196
+18.30(+10.49%)
Jun 19, 2019
161.21
177.60
160.43
174.52
393,441
+8.76(+5.28%)
Jun 18, 2019
158.67
167.78
156.80
165.76
393,367
+10.61(+6.84%)
Jun 17, 2019
151.01
156.14
149.78
155.15
305,915
+3.62(+2.39%)
Jun 14, 2019
159.85
161.27
149.50
151.53
384,500
-12.03(-7.36%)
Jun 13, 2019
157.20
165.44
154.46
163.56
458,239
+8.89(+5.75%)
Jun 12, 2019
153.33
156.62
151.90
154.67
198,682
+3.87(+2.57%)
Jun 11, 2019
162.80
163.35
149.26
150.80
313,340
-7.95(-5.01%)
Jun 10, 2019
163.12
164.03
157.88
158.75
319,725
-3.99(-2.45%)
Jun 07, 2019
164.69
170.20
159.47
162.74
293,700
-0.96(-0.59%)
Jun 06, 2019
158.69
170.00
152.94
163.70
478,921
+7.64(+4.90%)
Jun 05, 2019
152.86
160.01
150.77
156.06
370,741
+8.58(+5.82%)
Jun 04, 2019
151.80
152.33
144.00
147.48
543,224
-3.71(-2.45%)
Jun 03, 2019
144.89
154.80
144.69
151.19
977,676
+9.64(+6.81%)
May 31, 2019
134.68
143.43
133.55
141.55
798,100
+15.23(+12.06%)
May 30, 2019
123.00
129.88
122.85
126.32
561,251
+8.27(+7.01%)
May 29, 2019
115.98
119.36
114.75
118.05
653,714
-5.59(-4.52%)
May 28, 2019
126.70
127.24
122.25
123.64
369,375
+3.07(+2.55%)
May 24, 2019
125.69
127.60
118.53
120.57
432,900
-1.99(-1.62%)
May 23, 2019
124.70
128.04
121.19
122.56
418,168
-3.77(-2.98%)
May 22, 2019
120.35
128.00
120.35
126.33
506,115
+10.29(+8.87%)
May 21, 2019
112.92
117.30
112.92
116.04
370,469
+5.96(+5.41%)
May 20, 2019
109.00
110.90
106.17
110.08
659,492
-4.60(-4.01%)
May 17, 2019
112.25
114.96
110.90
114.68
555,200
+1.64(+1.45%)
May 16, 2019
114.70
117.16
112.25
113.04
729,063
-4.77(-4.05%)
May 15, 2019
114.70
118.90
114.70
117.81
453,724
+5.48(+4.88%)
May 14, 2019
112.85
114.25
111.00
112.33
580,304
-3.51(-3.03%)
May 13, 2019
112.73
117.19
112.06
115.84
462,999
+0.41(+0.36%)
May 10, 2019
120.59
120.61
112.17
115.43
732,900
-4.47(-3.73%)
May 09, 2019
120.50
123.72
118.86
119.90
520,833
+2.20(+1.87%)
May 08, 2019
121.40
121.40
116.51
117.70
686,063
-9.84(-7.72%)
May 07, 2019
126.88
129.29
125.15
127.54
407,762
-2.00(-1.54%)
May 06, 2019
128.78
131.39
126.85
129.54
340,323
+4.72(+3.78%)
May 03, 2019
123.67
125.85
122.00
124.82
451,700
+3.42(+2.82%)
May 02, 2019
120.94
124.21
119.10
121.40
456,291
+4.00(+3.41%)
May 01, 2019
118.00
119.03
115.90
117.40
538,183
-5.50(-4.48%)
Apr 30, 2019
120.37
124.29
119.64
122.90
362,429
+2.42(+2.01%)
Apr 29, 2019
123.51
127.38
120.09
120.48
390,932
-1.20(-0.99%)
Apr 26, 2019
122.60
124.49
118.78
121.68
515,900
-6.91(-5.37%)
Apr 25, 2019
134.09
138.67
125.76
128.59
888,983
-6.49(-4.80%)
Apr 24, 2019
132.55
136.15
132.00
135.08
261,569
+0.11(+0.08%)
Apr 23, 2019
131.95
136.36
131.60
134.97
439,426
+9.05(+7.19%)
Apr 22, 2019
126.07
128.10
124.88
125.92
278,878
-4.52(-3.47%)
Apr 18, 2019
127.60
131.48
126.27
130.44
731,900
+3.04(+2.39%)
Apr 17, 2019
123.43
127.65
122.92
127.40
838,779
+8.86(+7.47%)
Apr 16, 2019
116.42
118.85
116.19
118.54
498,515
+2.33(+2.00%)
Apr 15, 2019
113.69
116.75
112.80
116.21
481,464
+7.65(+7.05%)
Apr 12, 2019
106.33
109.14
105.38
108.56
393,700
+1.87(+1.75%)
Apr 11, 2019
105.57
108.72
103.08
106.69
856,230
+3.04(+2.93%)
Apr 10, 2019
104.10
104.74
101.92
103.65
516,436
+1.00(+0.97%)
Apr 09, 2019
104.84
105.59
102.63
102.65
550,940
+0.16(+0.16%)
Apr 08, 2019
104.65
105.37
101.25
102.49
736,809
-4.68(-4.37%)
Apr 05, 2019
109.90
110.10
107.16
107.17
532,100
-3.55(-3.21%)
Apr 04, 2019
106.95
111.38
106.49
110.72
757,196
+3.63(+3.39%)
Apr 03, 2019
106.77
108.81
105.48
107.09
705,258
+1.98(+1.88%)
Apr 02, 2019
103.83
106.92
103.71
105.11
684,744
+1.52(+1.47%)
Apr 01, 2019
104.48
104.73
100.11
103.59
937,391
-4.16(-3.86%)
Mar 29, 2019
106.05
109.07
105.00
107.75
1,040,000
+5.70(+5.59%)
Mar 28, 2019
102.14
103.46
100.27
102.05
478,292
+0.56(+0.55%)
Mar 27, 2019
103.66
105.15
101.05
101.49
1,288,408
+2.48(+2.50%)
Mar 26, 2019
97.47
99.19
96.75
99.01
524,160
+2.46(+2.55%)
Mar 25, 2019
98.56
98.62
95.13
96.55
961,386
+0.30(+0.31%)
Mar 22, 2019
95.72
97.55
95.58
96.25
1,379,300
+4.94(+5.41%)
Mar 21, 2019
93.10
93.87
90.82
91.31
934,013
+1.12(+1.24%)
Mar 20, 2019
90.15
92.16
90.00
90.19
975,660
+2.02(+2.29%)
Mar 19, 2019
87.90
89.20
87.20
88.17
1,000,969
-1.07(-1.20%)
Mar 18, 2019
90.71
91.00
88.20
89.24
1,366,180
-4.84(-5.14%)
Mar 15, 2019
91.47
94.50
91.06
94.08
886,300
+4.51(+5.04%)
Mar 14, 2019
89.63
90.99
88.68
89.57
926,999
-1.67(-1.83%)
Mar 13, 2019
93.32
93.32
90.62
91.24
1,041,032
-2.66(-2.83%)
Mar 12, 2019
96.03
97.55
93.58
93.90
841,768
-1.85(-1.93%)
Mar 11, 2019
94.36
96.70
94.20
95.75
1,309,440
+7.36(+8.33%)
Mar 08, 2019
87.45
88.76
86.93
88.39
882,700
+0.39(+0.44%)
Mar 07, 2019
89.36
92.09
87.50
88.00
1,641,434
-1.90(-2.11%)
Mar 06, 2019
88.25
91.95
87.79
89.90
1,199,127
+3.60(+4.17%)
Mar 05, 2019
88.57
90.42
86.07
86.30
1,210,294
-3.10(-3.47%)
Mar 04, 2019
90.00
91.00
88.37
89.40
938,149
-0.57(-0.63%)
Mar 01, 2019
88.14
91.91
87.76
89.97
1,686,100
-4.09(-4.35%)
Feb 28, 2019
91.42
95.98
90.43
94.06
1,317,091
+0.15(+0.16%)
Feb 27, 2019
98.15
99.18
93.80
93.91
1,096,184
-3.44(-3.53%)
Feb 26, 2019
91.11
98.50
90.64
97.35
1,332,298
+3.65(+3.90%)
Feb 25, 2019
97.00
99.45
92.69
93.70
1,341,316
-9.32(-9.05%)
Feb 22, 2019
105.12
105.12
100.81
103.02
827,500
-0.10(-0.10%)
Feb 21, 2019
106.00
107.10
102.68
103.12
1,390,877
-6.07(-5.56%)
Feb 20, 2019
105.69
110.55
104.84
109.19
627,048
+1.62(+1.51%)
Feb 19, 2019
111.96
112.40
106.30
107.57
834,942
-4.34(-3.88%)
Feb 15, 2019
114.24
117.91
111.68
111.91
976,100
-5.86(-4.98%)
Feb 14, 2019
115.80
118.50
113.25
117.77
1,102,606
+2.86(+2.49%)
Feb 13, 2019
116.00
117.35
112.01
114.91
819,274
+6.41(+5.91%)
Feb 12, 2019
111.24
112.13
105.23
108.50
964,379
-2.52(-2.27%)
Feb 11, 2019
104.45
112.50
103.61
111.02
1,401,937
-5.24(-4.51%)
Feb 08, 2019
119.43
123.67
115.52
116.26
1,004,400
-5.27(-4.34%)
Feb 07, 2019
114.66
124.77
114.42
121.53
1,797,407
+12.61(+11.58%)
Feb 06, 2019
109.81
111.95
106.00
108.92
1,364,379
+1.46(+1.36%)
Feb 05, 2019
108.44
111.41
104.81
107.46
1,399,764
-2.54(-2.31%)
Feb 04, 2019
109.00
111.17
106.95
110.00
2,104,428
+8.14(+7.99%)
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
.