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
S&P 500 Bear -3X Direxion
(NY:
SPXS
)
8.600
-0.160 (-1.83%)
Official Closing 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 (%)
Jan 31, 2019
232.41
232.87
224.77
226.07
558,157
-5.68(-2.45%)
Jan 30, 2019
238.84
241.26
229.43
231.76
790,526
-11.74(-4.82%)
Jan 29, 2019
242.38
246.19
240.61
243.49
396,723
+0.84(+0.35%)
Jan 28, 2019
243.59
247.87
242.38
242.66
594,651
+5.59(+2.36%)
Jan 25, 2019
237.44
238.74
234.64
237.07
515,890
-5.78(-2.38%)
Jan 24, 2019
244.15
247.22
241.35
242.84
533,488
-0.75(-0.31%)
Jan 23, 2019
241.63
251.04
239.58
243.59
787,250
-1.12(-0.46%)
Jan 22, 2019
239.67
249.55
239.12
244.70
861,444
+9.31(+3.96%)
Jan 18, 2019
239.49
241.91
233.90
235.39
689,030
-9.59(-3.92%)
Jan 17, 2019
253.55
253.55
242.10
244.98
783,264
-5.77(-2.30%)
Jan 16, 2019
251.04
251.60
247.69
250.76
503,812
-1.68(-0.66%)
Jan 15, 2019
259.89
259.98
251.32
252.44
528,626
-8.66(-3.32%)
Jan 14, 2019
262.96
264.08
258.49
261.10
486,614
+4.56(+1.78%)
Jan 11, 2019
260.35
262.22
256.53
256.53
438,767
+0.19(+0.07%)
Jan 10, 2019
264.55
266.69
255.79
256.35
832,901
-3.07(-1.18%)
Jan 09, 2019
260.63
264.73
256.44
259.42
667,664
-3.63(-1.38%)
Jan 08, 2019
262.77
271.72
261.10
263.06
608,744
-7.55(-2.79%)
Jan 07, 2019
276.00
279.36
265.38
270.60
544,642
-6.33(-2.29%)
Jan 04, 2019
295.10
296.77
274.33
276.93
1,190,761
-31.58(-10.24%)
Jan 03, 2019
293.89
309.63
292.86
308.51
1,203,614
+21.61(+7.53%)
Jan 02, 2019
301.43
301.81
283.73
286.90
933,452
+0.09(+0.03%)
Dec 31, 2018
289.51
296.68
286.81
286.81
757,673
-8.76(-2.96%)
Dec 28, 2018
289.23
300.22
282.90
295.56
1,224,363
+1.96(+0.67%)
Dec 27, 2018
314.38
328.07
293.61
293.61
928,522
-7.16(-2.38%)
Dec 26, 2018
347.47
357.41
300.76
300.76
1,195,413
-53.58(-15.12%)
Dec 24, 2018
336.05
354.99
330.38
354.34
940,403
+25.91(+7.89%)
Dec 21, 2018
306.15
331.22
294.63
328.44
1,560,734
+18.66(+6.03%)
Dec 20, 2018
299.83
318.22
293.52
309.77
1,456,756
+14.21(+4.81%)
Dec 19, 2018
281.63
301.04
267.99
295.56
1,336,968
+13.74(+4.88%)
Dec 18, 2018
274.86
287.76
272.54
281.82
870,368
+1.21(+0.43%)
Dec 17, 2018
268.73
286.65
264.92
280.61
889,753
+15.51(+5.85%)
Dec 14, 2018
258.42
267.06
255.17
265.11
842,349
+13.74(+5.47%)
Dec 13, 2018
248.02
254.71
245.14
251.36
887,460
+0.74(+0.30%)
Dec 12, 2018
244.96
251.09
240.69
250.62
774,223
-3.90(-1.53%)
Dec 11, 2018
244.49
259.35
243.75
254.52
891,674
-0.28(-0.11%)
Dec 10, 2018
256.84
270.58
251.55
254.80
1,100,703
-1.21(-0.47%)
Dec 07, 2018
240.41
258.42
235.67
256.01
1,208,741
+17.18(+7.19%)
Dec 06, 2018
249.41
258.79
238.83
238.83
1,295,952
+1.49(+0.63%)
Dec 04, 2018
219.14
238.87
218.03
237.34
1,089,417
+20.43(+9.42%)
Dec 03, 2018
214.41
221.09
214.03
216.91
477,426
-8.36(-3.71%)
Nov 30, 2018
230.47
231.12
224.06
225.27
421,454
-4.55(-1.98%)
Nov 29, 2018
230.47
233.72
225.83
229.82
457,020
+1.39(+0.61%)
Nov 28, 2018
241.89
244.84
228.34
228.43
705,674
-16.90(-6.89%)
Nov 27, 2018
251.09
252.85
245.33
245.33
488,610
-2.32(-0.94%)
Nov 26, 2018
252.57
253.96
247.46
247.65
570,817
-12.26(-4.72%)
Nov 23, 2018
260.46
260.74
255.54
259.91
278,557
+5.20(+2.04%)
Nov 21, 2018
254.71
254.71
254.71
0
-2.32(-0.90%)
Nov 20, 2018
253.96
260.00
249.51
257.03
982,171
+15.32(+6.34%)
Nov 19, 2018
233.53
246.26
232.88
241.71
785,982
+9.84(+4.25%)
Nov 16, 2018
237.06
238.36
229.36
231.86
809,492
-1.86(-0.79%)
Nov 15, 2018
245.05
249.69
232.24
233.72
1,165,935
-7.24(-3.01%)
Nov 14, 2018
230.56
245.61
229.63
240.96
897,703
+4.64(+1.96%)
Nov 13, 2018
233.44
238.27
227.69
236.32
832,896
+1.30(+0.55%)
Nov 12, 2018
223.78
236.13
223.13
235.02
762,801
+13.00(+5.86%)
Nov 09, 2018
219.42
225.92
218.86
222.02
610,606
+6.04(+2.79%)
Nov 08, 2018
216.73
218.86
214.22
215.99
552,758
+1.11(+0.52%)
Nov 07, 2018
223.41
224.44
214.41
214.87
709,524
-14.49(-6.32%)
Nov 06, 2018
234.00
234.09
228.89
229.36
324,207
-4.46(-1.91%)
Nov 05, 2018
236.41
239.01
232.05
233.81
498,471
-3.71(-1.56%)
Nov 02, 2018
230.01
243.47
229.17
237.53
878,028
+4.27(+1.83%)
Nov 01, 2018
238.36
241.61
232.79
233.26
788,744
-7.52(-3.12%)
Oct 31, 2018
240.69
242.36
233.81
240.78
975,110
-7.80(-3.14%)
Oct 30, 2018
261.11
262.51
247.84
248.58
1,258,730
-11.98(-4.60%)
Oct 29, 2018
246.07
271.98
241.99
260.56
1,423,730
+4.46(+1.74%)
Oct 26, 2018
254.61
264.27
246.81
256.10
2,277,665
+13.19(+5.43%)
Oct 25, 2018
251.27
254.34
238.18
242.91
1,132,487
-14.30(-5.56%)
Oct 24, 2018
236.41
258.51
235.21
257.21
1,479,344
+21.45(+9.10%)
Oct 23, 2018
242.45
248.11
232.33
235.76
1,432,894
+3.90(+1.68%)
Oct 22, 2018
227.13
233.44
226.20
231.86
607,994
+2.97(+1.30%)
Oct 19, 2018
226.57
230.75
221.28
228.89
728,281
+0.93(+0.41%)
Oct 18, 2018
221.37
231.68
219.70
227.96
1,078,858
+9.01(+4.11%)
Oct 17, 2018
218.68
225.46
217.10
218.96
699,074
+0.19(+0.09%)
Oct 16, 2018
228.71
229.82
217.75
218.77
690,638
-15.14(-6.47%)
Oct 15, 2018
231.31
234.37
227.69
233.91
680,864
+3.72(+1.61%)
Oct 12, 2018
227.96
239.80
227.31
230.19
1,459,987
-9.56(-3.99%)
Oct 11, 2018
227.96
244.59
223.69
239.76
3,497,883
+14.02(+6.21%)
Oct 10, 2018
206.98
226.11
206.79
225.74
1,322,848
+20.24(+9.85%)
Oct 09, 2018
205.68
206.88
202.52
205.49
383,401
+0.83(+0.41%)
Oct 08, 2018
206.33
209.67
203.82
204.66
545,813
+0.28(+0.14%)
Oct 05, 2018
200.85
208.00
199.50
204.38
526,045
+3.25(+1.62%)
Oct 04, 2018
197.69
204.75
197.60
201.13
541,071
+4.74(+2.41%)
Oct 03, 2018
194.63
197.32
193.42
196.39
241,094
-0.47(-0.24%)
Oct 02, 2018
196.86
197.60
195.19
196.86
263,222
+0.47(+0.24%)
Oct 01, 2018
195.46
197.97
193.98
196.39
244,076
-2.41(-1.21%)
Sep 28, 2018
199.83
200.01
197.32
198.81
250,826
+0.28(+0.14%)
Sep 27, 2018
198.81
199.55
195.84
198.53
235,799
-1.58(-0.79%)
Sep 26, 2018
197.97
200.85
195.19
200.11
310,516
+1.95(+0.98%)
Sep 25, 2018
196.39
198.62
196.30
198.16
126,888
+0.72(+0.37%)
Sep 24, 2018
196.97
198.82
196.60
197.44
226,844
+1.76(+0.90%)
Sep 21, 2018
193.45
195.95
193.08
195.68
322,162
+0.56(+0.28%)
Sep 20, 2018
196.97
197.16
194.19
195.12
425,442
-4.54(-2.27%)
Sep 19, 2018
200.40
200.59
198.82
199.66
269,966
-0.74(-0.37%)
Sep 18, 2018
203.18
203.18
199.01
200.40
362,741
-3.43(-1.68%)
Sep 17, 2018
200.68
204.29
200.59
203.83
264,187
+3.52(+1.76%)
Sep 14, 2018
199.94
202.25
199.66
200.31
185,539
-0.19(-0.09%)
Sep 13, 2018
201.51
202.07
199.94
200.49
267,654
-3.43(-1.68%)
Sep 12, 2018
203.92
205.87
202.44
203.92
328,255
+0.09(+0.05%)
Sep 11, 2018
207.63
208.54
202.99
203.83
207,533
-2.22(-1.08%)
Sep 10, 2018
204.75
206.61
204.02
206.05
176,194
-1.02(-0.49%)
Sep 07, 2018
208.46
209.11
204.75
207.07
360,651
+1.39(+0.68%)
Sep 06, 2018
203.83
208.28
203.09
205.68
347,391
+1.95(+0.96%)
Sep 05, 2018
202.99
206.29
202.62
203.74
321,896
+1.58(+0.78%)
Sep 04, 2018
202.34
204.66
201.51
202.16
328,695
+0.93(+0.46%)
Aug 31, 2018
201.23
201.23
201.23
0
+0.00(+0.00%)
Aug 30, 2018
199.84
202.44
198.92
201.23
382,111
+2.59(+1.31%)
Aug 29, 2018
201.33
201.88
197.99
198.64
282,095
-3.34(-1.65%)
Aug 28, 2018
201.05
202.99
200.77
201.97
199,848
-0.19(-0.09%)
Aug 27, 2018
204.20
204.43
201.97
202.16
297,300
-5.00(-2.42%)
Aug 24, 2018
209.20
209.48
206.61
207.16
299,301
-3.71(-1.76%)
Aug 23, 2018
210.22
211.43
208.18
210.87
265,487
+1.11(+0.53%)
Aug 22, 2018
210.41
211.05
208.46
209.76
233,225
+0.28(+0.13%)
Aug 21, 2018
209.85
209.85
207.26
209.48
237,943
-1.11(-0.53%)
Aug 20, 2018
210.87
212.17
210.13
210.59
180,706
-1.57(-0.74%)
Aug 17, 2018
214.95
215.92
211.00
212.17
274,109
-2.13(-0.99%)
Aug 16, 2018
215.87
215.87
212.05
214.30
302,700
-5.28(-2.41%)
Aug 15, 2018
218.28
223.19
218.00
219.58
531,063
+4.72(+2.20%)
Aug 14, 2018
217.17
218.00
214.11
214.85
219,601
-4.17(-1.90%)
Aug 13, 2018
215.78
219.58
214.14
219.02
321,502
+2.69(+1.24%)
Aug 10, 2018
215.87
218.10
214.48
216.34
352,869
+4.17(+1.96%)
Aug 09, 2018
210.96
212.44
210.03
212.17
151,819
+1.02(+0.48%)
Aug 08, 2018
211.33
212.26
210.13
211.15
154,261
+0.19(+0.09%)
Aug 07, 2018
211.24
211.52
209.85
210.96
168,998
-1.85(-0.87%)
Aug 06, 2018
215.59
216.06
212.07
212.81
189,360
-2.22(-1.03%)
Aug 03, 2018
217.45
218.10
215.04
215.04
173,266
-2.96(-1.36%)
Aug 02, 2018
224.95
225.51
217.45
218.00
296,579
-3.43(-1.55%)
Aug 01, 2018
219.95
223.19
218.47
221.43
219,968
+0.83(+0.38%)
Jul 31, 2018
221.34
222.63
218.65
220.60
335,421
-3.06(-1.37%)
Jul 30, 2018
220.04
224.95
219.49
223.66
336,880
+3.80(+1.73%)
Jul 27, 2018
214.76
222.45
214.67
219.86
414,370
+4.17(+1.93%)
Jul 26, 2018
215.87
216.10
213.74
215.69
226,547
+1.95(+0.91%)
Jul 25, 2018
220.04
220.41
213.19
213.74
319,629
-6.11(-2.78%)
Jul 24, 2018
219.30
221.93
217.35
219.86
362,456
-2.87(-1.29%)
Jul 23, 2018
224.67
225.60
222.45
222.73
181,607
-1.39(-0.62%)
Jul 20, 2018
223.84
224.50
222.17
224.12
184,403
+0.74(+0.33%)
Jul 19, 2018
222.45
224.49
221.62
223.38
247,505
+2.69(+1.22%)
Jul 18, 2018
221.80
223.10
220.41
220.69
199,826
-1.11(-0.50%)
Jul 17, 2018
226.90
226.99
220.97
221.80
201,739
-2.78(-1.24%)
Jul 16, 2018
223.93
225.92
223.56
224.58
153,385
+0.56(+0.25%)
Jul 13, 2018
225.14
226.34
223.19
224.03
242,848
-0.65(-0.29%)
Jul 12, 2018
227.08
228.75
224.35
224.67
313,713
-5.74(-2.49%)
Jul 11, 2018
230.14
231.48
227.82
230.42
409,988
+4.45(+1.97%)
Jul 10, 2018
226.99
227.82
225.45
225.97
369,655
-2.13(-0.93%)
Jul 09, 2018
231.44
231.71
228.10
228.10
315,199
-6.58(-2.80%)
Jul 06, 2018
240.61
241.54
233.38
234.68
454,246
-5.74(-2.39%)
Jul 05, 2018
246.22
240.24
240.42
393,921
-6.02(-2.44%)
Jul 03, 2018
246.45
246.45
246.45
0
+2.87(+1.18%)
Jul 02, 2018
250.25
250.84
243.15
243.57
366,050
-1.67(-0.68%)
Jun 29, 2018
242.83
245.52
238.76
245.24
345,268
-0.83(-0.34%)
Jun 28, 2018
250.80
252.88
243.85
246.08
606,978
-4.45(-1.78%)
Jun 27, 2018
242.56
250.75
238.25
250.52
613,112
+6.02(+2.46%)
Jun 26, 2018
244.22
246.45
241.63
244.50
269,955
-1.20(-0.49%)
Jun 25, 2018
239.59
250.71
239.17
245.71
809,354
+9.64(+4.08%)
Jun 22, 2018
233.66
236.81
233.38
236.07
221,996
-1.30(-0.55%)
Jun 21, 2018
233.10
238.76
233.01
237.37
324,537
+4.72(+2.03%)
Jun 20, 2018
231.99
233.85
230.97
232.64
231,374
-1.39(-0.59%)
Jun 19, 2018
239.03
233.38
234.03
348,895
+2.78(+1.20%)
Jun 18, 2018
234.12
235.51
231.07
231.25
263,142
+1.39(+0.60%)
Jun 15, 2018
234.32
229.07
229.86
359,657
+0.93(+0.40%)
Jun 14, 2018
228.56
230.70
227.45
228.94
301,946
-2.04(-0.88%)
Jun 13, 2018
227.73
231.16
227.08
230.97
267,852
+2.78(+1.22%)
Jun 12, 2018
228.01
230.14
227.45
228.19
218,956
-0.93(-0.40%)
Jun 11, 2018
229.49
229.95
227.27
229.12
210,996
-1.11(-0.48%)
Jun 08, 2018
233.57
233.99
230.05
230.23
283,385
-2.04(-0.88%)
Jun 07, 2018
230.70
234.68
229.82
232.27
407,793
+0.65(+0.28%)
Jun 06, 2018
237.92
231.62
231.62
309,744
-6.02(-2.53%)
Jun 05, 2018
238.11
240.24
236.72
237.65
214,020
-0.55(-0.23%)
Jun 04, 2018
239.31
239.96
237.55
238.20
250,575
-3.43(-1.42%)
Jun 01, 2018
245.06
245.24
240.89
241.63
373,264
-7.88(-3.16%)
May 31, 2018
245.89
250.89
244.79
249.50
532,123
+5.00(+2.05%)
May 30, 2018
250.43
250.62
243.02
244.50
376,007
-9.73(-3.83%)
May 29, 2018
251.26
257.97
248.76
254.23
638,232
+8.15(+3.31%)
May 25, 2018
246.08
246.08
246.08
0
+2.04(+0.84%)
May 24, 2018
243.76
249.49
243.00
244.04
396,956
+1.58(+0.65%)
May 23, 2018
248.48
248.95
242.46
242.46
463,388
-2.13(-0.87%)
May 22, 2018
241.07
245.58
240.24
244.59
375,515
+1.85(+0.76%)
May 21, 2018
243.48
244.59
240.79
242.74
425,101
-5.28(-2.13%)
May 18, 2018
247.09
249.13
246.26
248.02
343,076
+2.04(+0.83%)
May 17, 2018
246.45
248.48
242.74
245.98
447,314
+0.56(+0.23%)
May 16, 2018
248.58
248.58
244.04
245.43
309,853
-3.24(-1.30%)
May 15, 2018
247.56
251.45
247.27
248.67
594,838
+5.10(+2.09%)
May 14, 2018
242.56
245.06
240.53
243.57
322,375
-0.74(-0.30%)
May 11, 2018
245.98
247.19
242.94
244.31
337,858
-1.48(-0.60%)
May 10, 2018
250.52
250.89
244.87
245.80
476,449
-7.23(-2.86%)
May 09, 2018
258.40
260.07
251.96
253.02
434,041
-7.41(-2.85%)
May 08, 2018
261.73
265.72
259.32
260.44
502,712
+0.00(+0.00%)
May 07, 2018
260.44
262.84
257.19
260.44
400,300
-2.50(-0.95%)
May 04, 2018
277.30
278.32
260.71
262.94
595,809
-10.47(-3.83%)
May 03, 2018
274.80
284.52
271.28
273.41
897,932
+1.85(+0.68%)
May 02, 2018
267.01
273.05
264.25
271.55
453,067
+5.65(+2.13%)
May 01, 2018
269.42
274.89
265.81
265.90
510,120
-1.95(-0.73%)
Apr 30, 2018
259.60
267.94
257.66
267.85
362,683
+6.49(+2.48%)
Apr 27, 2018
260.25
264.70
259.23
261.36
294,358
-0.65(-0.25%)
Apr 26, 2018
266.64
268.32
259.23
262.01
442,721
-8.52(-3.15%)
Apr 25, 2018
272.48
279.06
268.78
270.54
611,604
-1.67(-0.61%)
Apr 24, 2018
258.31
277.34
257.75
272.20
744,913
+10.47(+4.00%)
Apr 23, 2018
259.69
265.32
257.84
261.73
387,077
+0.09(+0.04%)
Apr 20, 2018
255.34
264.42
254.69
261.64
525,270
+6.86(+2.69%)
Apr 19, 2018
253.02
258.11
252.19
254.78
581,939
+4.08(+1.63%)
Apr 18, 2018
249.69
252.19
248.22
250.71
362,414
-0.65(-0.26%)
Apr 17, 2018
253.76
255.43
249.32
251.36
405,796
-8.24(-3.18%)
Apr 16, 2018
260.44
263.31
256.92
259.60
370,094
-6.49(-2.44%)
Apr 13, 2018
259.14
269.52
258.95
266.09
544,085
+2.59(+0.98%)
Apr 12, 2018
265.72
266.27
260.30
263.49
465,355
-6.48(-2.40%)
Apr 11, 2018
271.09
271.25
264.42
269.98
491,242
+3.71(+1.39%)
Apr 10, 2018
268.87
273.04
263.12
266.27
615,467
-13.53(-4.83%)
Apr 09, 2018
277.58
280.73
266.72
279.80
544,052
-3.43(-1.21%)
Apr 06, 2018
272.30
288.51
267.11
283.23
812,851
+17.70(+6.66%)
Apr 05, 2018
265.81
269.54
262.47
265.53
583,845
-5.84(-2.15%)
Apr 04, 2018
293.79
294.44
269.24
271.37
690,729
-9.45(-3.37%)
Apr 03, 2018
287.21
294.16
278.98
280.82
757,911
-11.02(-3.78%)
Apr 02, 2018
276.00
300.74
274.24
291.84
1,041,195
+18.90(+6.92%)
Mar 29, 2018
272.94
272.94
272.94
0
-12.14(-4.26%)
Mar 28, 2018
282.12
289.16
276.09
285.08
903,506
+2.50(+0.89%)
Mar 27, 2018
265.44
287.80
263.68
282.58
912,821
+14.27(+5.32%)
Mar 26, 2018
278.87
288.09
267.57
268.31
889,114
-24.37(-8.33%)
Mar 23, 2018
273.31
293.23
270.81
292.68
923,695
+17.70(+6.44%)
Mar 22, 2018
263.12
275.82
260.25
274.98
924,536
+19.18(+7.50%)
Mar 21, 2018
254.41
256.36
247.74
255.80
480,612
+1.76(+0.69%)
Mar 20, 2018
254.23
256.27
252.28
254.04
362,132
-1.49(-0.58%)
Mar 19, 2018
247.94
260.53
247.76
255.53
635,122
+10.18(+4.15%)
Mar 16, 2018
244.61
245.62
242.30
245.35
317,462
-0.83(-0.34%)
Mar 15, 2018
243.96
247.72
241.84
246.19
476,838
+0.65(+0.26%)
Mar 14, 2018
238.78
246.93
238.23
245.54
679,724
+3.98(+1.65%)
Mar 13, 2018
233.88
243.32
232.21
241.56
643,920
+4.72(+1.99%)
Mar 12, 2018
235.08
238.04
233.41
236.84
376,573
+0.74(+0.31%)
Mar 09, 2018
244.71
245.63
236.00
236.10
630,951
-12.77(-5.13%)
Mar 08, 2018
250.35
253.54
248.50
248.87
476,429
-3.61(-1.43%)
Mar 07, 2018
251.37
252.48
556,672
+0.28(+0.11%)
Mar 06, 2018
250.91
257.01
250.81
252.20
634,990
-1.85(-0.73%)
Mar 05, 2018
267.29
267.47
252.02
254.05
689,751
-8.79(-3.35%)
Mar 02, 2018
273.12
275.89
261.27
262.85
865,153
-4.07(-1.53%)
Mar 01, 2018
256.46
272.10
251.65
266.92
1,168,018
+10.09(+3.93%)
Feb 28, 2018
245.07
256.83
243.63
256.83
576,531
+8.33(+3.35%)
Feb 27, 2018
238.78
248.50
236.68
248.50
634,847
+9.35(+3.91%)
Feb 26, 2018
244.80
246.37
239.06
239.15
546,962
-8.98(-3.62%)
Feb 23, 2018
256.37
257.94
248.13
248.13
592,969
-12.59(-4.83%)
Feb 22, 2018
262.57
260.72
968,422
-1.02(-0.39%)
Feb 21, 2018
256.09
261.73
248.13
261.73
656,626
+4.44(+1.73%)
Feb 20, 2018
255.81
259.98
252.11
257.29
617,451
+4.81(+1.91%)
Feb 16, 2018
252.48
252.48
252.48
0
-0.46(-0.18%)
Feb 15, 2018
257.29
262.35
252.85
252.94
715,446
-9.25(-3.53%)
Feb 14, 2018
278.86
278.95
261.46
262.20
779,705
-11.20(-4.10%)
Feb 13, 2018
280.24
282.10
271.82
273.40
615,169
-2.59(-0.94%)
Feb 12, 2018
280.89
287.19
270.43
275.99
929,058
-11.66(-4.05%)
Feb 09, 2018
290.98
318.56
281.09
287.65
1,437,902
-14.07(-4.66%)
Feb 08, 2018
270.34
301.99
269.88
301.72
1,136,375
+30.26(+11.15%)
Feb 07, 2018
269.05
271.45
257.29
271.45
906,197
+4.90(+1.84%)
Feb 06, 2018
297.09
300.51
265.07
266.55
1,120,699
-6.66(-2.44%)
Feb 05, 2018
257.66
285.15
251.31
273.21
1,492,496
+21.75(+8.65%)
Feb 02, 2018
240.26
251.74
239.62
251.46
741,726
+15.27(+6.47%)
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
.