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
Ultra Oil & Gas 2X ETF
(NY:
DIG
)
42.40
+0.13 (+0.31%)
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 (%)
Oct 30, 2020
5.062
5.166
4.924
5.162
987,171
+0.04(+0.86%)
Oct 29, 2020
4.759
5.153
4.597
5.118
943,154
+0.27(+5.64%)
Oct 28, 2020
5.058
5.063
4.798
4.845
772,782
-0.41(-7.85%)
Oct 27, 2020
5.406
5.406
5.241
5.258
450,920
-0.13(-2.44%)
Oct 26, 2020
5.600
5.600
5.281
5.389
913,259
-0.41(-7.12%)
Oct 23, 2020
5.898
5.974
5.693
5.802
438,648
-0.05(-0.83%)
Oct 22, 2020
5.447
5.867
5.378
5.851
802,515
+0.43(+7.90%)
Oct 21, 2020
5.599
5.622
5.423
5.423
614,843
-0.23(-4.06%)
Oct 20, 2020
5.544
5.723
5.509
5.652
682,973
+0.15(+2.75%)
Oct 19, 2020
5.795
5.831
5.501
5.501
355,905
-0.24(-4.26%)
Oct 16, 2020
5.970
5.970
5.728
5.746
465,694
-0.26(-4.28%)
Oct 15, 2020
5.640
6.002
5.561
6.002
420,418
+0.15(+2.59%)
Oct 14, 2020
5.861
6.123
5.824
5.851
585,076
+0.01(+0.24%)
Oct 13, 2020
5.981
6.034
5.790
5.837
479,023
-0.16(-2.61%)
Oct 12, 2020
5.915
6.018
5.803
5.993
286,617
+0.04(+0.60%)
Oct 09, 2020
6.229
6.277
5.935
5.957
665,157
-0.18(-2.99%)
Oct 08, 2020
5.839
6.142
5.797
6.141
873,012
+0.43(+7.61%)
Oct 07, 2020
5.657
5.738
5.494
5.706
381,531
+0.16(+2.88%)
Oct 06, 2020
5.885
5.946
5.531
5.547
887,701
-0.17(-3.02%)
Oct 05, 2020
5.501
5.719
5.467
5.719
591,694
+0.33(+6.17%)
Oct 02, 2020
4.971
5.465
4.971
5.387
719,248
+0.10(+1.97%)
Oct 01, 2020
5.503
5.538
5.221
5.283
1,320,113
-0.33(-5.96%)
Sep 30, 2020
5.727
5.843
5.561
5.618
1,050,863
-0.04(-0.67%)
Sep 29, 2020
5.924
5.953
5.531
5.656
765,826
-0.32(-5.42%)
Sep 28, 2020
5.897
6.090
5.889
5.980
1,067,209
+0.27(+4.79%)
Sep 25, 2020
5.626
5.781
5.530
5.706
654,169
-0.00(-0.02%)
Sep 24, 2020
5.682
5.903
5.465
5.708
878,607
+0.02(+0.33%)
Sep 23, 2020
6.315
6.344
5.689
5.689
1,022,102
-0.57(-9.12%)
Sep 22, 2020
6.423
6.582
6.241
6.259
458,100
-0.13(-2.00%)
Sep 21, 2020
6.526
6.526
6.168
6.387
850,324
-0.43(-6.35%)
Sep 18, 2020
6.996
6.996
6.695
6.820
488,132
-0.17(-2.39%)
Sep 17, 2020
6.740
6.987
6.617
6.987
732,540
+0.02(+0.27%)
Sep 16, 2020
6.595
7.135
6.477
6.968
1,116,378
+0.52(+8.01%)
Sep 15, 2020
6.668
6.750
6.421
6.451
378,888
-0.10(-1.57%)
Sep 14, 2020
6.503
6.655
6.401
6.554
379,016
+0.09(+1.45%)
Sep 11, 2020
6.473
6.537
6.351
6.461
695,011
+0.02(+0.35%)
Sep 10, 2020
6.916
6.994
6.426
6.438
813,419
-0.49(-7.05%)
Sep 09, 2020
7.027
7.082
6.898
6.926
371,886
+0.07(+1.04%)
Sep 08, 2020
7.060
7.130
6.705
6.855
1,031,985
-0.57(-7.67%)
Sep 04, 2020
7.574
7.681
7.247
7.425
663,381
-0.05(-0.70%)
Sep 03, 2020
7.547
7.841
7.381
7.477
785,345
-0.13(-1.74%)
Sep 02, 2020
7.644
7.747
7.512
7.609
410,937
-0.07(-0.88%)
Sep 01, 2020
7.754
7.754
7.498
7.677
466,162
-0.13(-1.60%)
Aug 31, 2020
8.184
8.184
7.802
7.802
688,377
-0.35(-4.30%)
Aug 28, 2020
7.943
8.172
7.861
8.153
390,676
+0.27(+3.46%)
Aug 27, 2020
7.840
7.951
7.685
7.881
714,075
+0.06(+0.72%)
Aug 26, 2020
8.177
8.177
7.818
7.825
754,698
-0.36(-4.42%)
Aug 25, 2020
8.529
8.529
8.101
8.186
571,525
-0.23(-2.70%)
Aug 24, 2020
8.078
8.510
8.000
8.413
713,194
+0.44(+5.50%)
Aug 21, 2020
8.047
8.047
7.829
7.974
442,824
-0.12(-1.43%)
Aug 20, 2020
8.202
8.302
8.088
8.090
542,775
-0.36(-4.28%)
Aug 19, 2020
8.633
8.703
8.418
8.452
350,600
-0.18(-2.11%)
Aug 18, 2020
8.845
8.963
8.598
8.634
346,035
-0.25(-2.77%)
Aug 17, 2020
8.985
8.985
8.791
8.880
290,648
-0.09(-0.98%)
Aug 14, 2020
8.700
9.007
8.656
8.968
333,400
+0.16(+1.86%)
Aug 13, 2020
9.052
9.138
8.773
8.804
325,227
-0.35(-3.82%)
Aug 12, 2020
9.241
9.358
8.981
9.153
582,698
+0.19(+2.17%)
Aug 11, 2020
9.365
9.592
8.922
8.959
990,857
-0.08(-0.85%)
Aug 10, 2020
8.643
9.041
8.621
9.036
892,487
+0.53(+6.26%)
Aug 07, 2020
8.326
8.531
8.179
8.504
603,540
+0.04(+0.47%)
Aug 06, 2020
8.546
8.656
8.411
8.464
273,995
-0.12(-1.40%)
Aug 05, 2020
8.710
8.776
8.450
8.585
749,466
+0.18(+2.13%)
Aug 04, 2020
8.036
8.446
8.014
8.406
750,415
+0.39(+4.87%)
Aug 03, 2020
7.986
8.095
7.821
8.015
864,772
+0.07(+0.87%)
Jul 31, 2020
7.837
7.954
7.615
7.946
793,321
-0.09(-1.09%)
Jul 30, 2020
8.328
8.330
7.861
8.034
1,317,555
-0.66(-7.58%)
Jul 29, 2020
8.356
8.693
8.277
8.693
442,747
+0.37(+4.41%)
Jul 28, 2020
8.528
8.696
8.299
8.325
474,522
-0.29(-3.42%)
Jul 27, 2020
8.600
8.661
8.392
8.620
446,363
+0.02(+0.20%)
Jul 24, 2020
8.694
8.960
8.579
8.602
499,245
-0.11(-1.25%)
Jul 23, 2020
8.621
8.794
8.514
8.711
498,835
-0.02(-0.17%)
Jul 22, 2020
8.800
8.800
8.502
8.726
363,261
-0.24(-2.69%)
Jul 21, 2020
8.241
9.083
8.241
8.967
1,457,121
+0.97(+12.11%)
Jul 20, 2020
8.232
8.387
7.989
7.999
561,685
-0.28(-3.34%)
Jul 17, 2020
8.560
8.767
8.229
8.275
445,388
-0.25(-2.90%)
Jul 16, 2020
8.501
8.730
8.295
8.522
639,384
-0.10(-1.15%)
Jul 15, 2020
8.695
8.729
8.378
8.621
713,622
+0.34(+4.10%)
Jul 14, 2020
7.608
8.296
7.589
8.282
1,147,452
+0.56(+7.26%)
Jul 13, 2020
7.931
8.020
7.635
7.722
1,032,959
-0.11(-1.42%)
Jul 10, 2020
7.315
7.833
7.301
7.833
983,958
+0.46(+6.29%)
Jul 09, 2020
8.092
8.092
7.355
7.370
1,378,029
-0.78(-9.60%)
Jul 08, 2020
8.192
8.385
8.027
8.152
806,033
-0.01(-0.07%)
Jul 07, 2020
8.483
8.483
8.130
8.158
943,762
-0.50(-5.79%)
Jul 06, 2020
8.867
9.031
8.457
8.660
1,019,127
+0.08(+0.91%)
Jul 02, 2020
8.728
8.963
8.563
8.581
816,403
+0.19(+2.24%)
Jul 01, 2020
8.882
9.117
8.392
8.393
670,587
-0.43(-4.92%)
Jun 30, 2020
8.339
8.918
8.136
8.827
642,471
+0.38(+4.44%)
Jun 29, 2020
8.275
8.569
8.174
8.452
596,581
+0.24(+2.89%)
Jun 26, 2020
8.649
8.649
8.133
8.214
1,178,869
-0.64(-7.18%)
Jun 25, 2020
8.422
8.903
8.277
8.849
916,209
+0.33(+3.87%)
Jun 24, 2020
9.323
9.323
8.409
8.519
1,605,382
-1.06(-11.07%)
Jun 23, 2020
9.867
9.892
9.519
9.580
427,521
+0.02(+0.23%)
Jun 22, 2020
9.400
9.607
9.167
9.558
527,376
+0.09(+0.97%)
Jun 19, 2020
10.34
10.41
9.466
9.466
1,261,975
-0.31(-3.17%)
Jun 18, 2020
9.385
9.971
9.250
9.776
533,957
+0.23(+2.40%)
Jun 17, 2020
10.16
10.16
9.547
9.547
796,345
-0.68(-6.69%)
Jun 16, 2020
10.61
10.62
9.714
10.23
1,378,817
+0.53(+5.48%)
Jun 15, 2020
8.826
9.892
8.602
9.700
1,324,195
+0.05(+0.55%)
Jun 12, 2020
9.982
10.10
9.136
9.647
1,479,052
+0.49(+5.39%)
Jun 11, 2020
9.711
10.27
9.101
9.154
2,761,865
-2.11(-18.71%)
Jun 10, 2020
12.28
12.28
11.26
11.26
2,562,438
-1.27(-10.15%)
Jun 09, 2020
12.56
12.73
12.15
12.53
1,095,084
-0.98(-7.26%)
Jun 08, 2020
13.35
13.51
12.73
13.51
1,570,155
+1.12(+9.05%)
Jun 05, 2020
11.75
12.58
11.75
12.39
1,660,811
+1.62(+15.07%)
Jun 04, 2020
10.62
10.83
10.33
10.77
1,012,888
+0.02(+0.19%)
Jun 03, 2020
10.42
10.83
10.42
10.75
1,126,724
+0.63(+6.22%)
Jun 02, 2020
9.842
10.14
9.827
10.12
1,251,388
+0.52(+5.38%)
Jun 01, 2020
9.229
9.693
8.996
9.603
636,681
+0.30(+3.21%)
May 29, 2020
9.258
9.398
8.881
9.304
1,269,728
-0.04(-0.43%)
May 28, 2020
9.936
9.936
9.275
9.345
767,737
-0.53(-5.37%)
May 27, 2020
9.957
10.03
9.369
9.876
1,074,634
+0.20(+2.04%)
May 26, 2020
9.729
9.852
9.613
9.678
1,175,385
+0.52(+5.71%)
May 22, 2020
9.101
9.177
8.776
9.156
606,437
-0.10(-1.04%)
May 21, 2020
9.655
9.681
9.119
9.252
1,067,053
-0.27(-2.84%)
May 20, 2020
9.210
9.581
9.158
9.523
1,110,012
+0.67(+7.54%)
May 19, 2020
9.479
9.479
8.855
8.855
1,394,288
-0.52(-5.58%)
May 18, 2020
8.939
9.483
8.939
9.379
2,266,447
+1.29(+16.01%)
May 15, 2020
8.095
8.474
7.985
8.084
762,353
-0.03(-0.33%)
May 14, 2020
7.716
8.274
7.314
8.111
1,186,162
+0.13(+1.57%)
May 13, 2020
8.707
8.707
7.822
7.986
1,918,417
-0.76(-8.73%)
May 12, 2020
9.279
9.301
8.732
8.750
834,221
-0.33(-3.58%)
May 11, 2020
9.261
9.298
8.997
9.075
1,113,673
-0.30(-3.21%)
May 08, 2020
9.054
9.382
8.936
9.375
1,246,469
+0.78(+9.05%)
May 07, 2020
8.656
8.917
8.493
8.597
3,476,255
+0.37(+4.53%)
May 06, 2020
8.711
8.875
8.210
8.225
834,574
-0.44(-5.09%)
May 05, 2020
9.350
9.496
8.621
8.666
1,235,357
+0.01(+0.11%)
May 04, 2020
7.813
8.669
7.762
8.657
679,468
+0.56(+6.88%)
May 01, 2020
8.703
8.917
7.973
8.099
1,593,620
-1.04(-11.41%)
Apr 30, 2020
9.705
9.705
8.888
9.143
1,692,347
-0.45(-4.67%)
Apr 29, 2020
8.924
9.606
8.884
9.591
1,614,690
+1.25(+15.02%)
Apr 28, 2020
8.178
8.436
7.969
8.339
2,402,284
+0.38(+4.74%)
Apr 27, 2020
7.528
8.084
7.210
7.961
1,741,612
+0.31(+4.00%)
Apr 24, 2020
7.931
8.038
7.423
7.655
1,579,838
+0.03(+0.46%)
Apr 23, 2020
7.611
7.943
7.451
7.620
1,862,184
+0.46(+6.35%)
Apr 22, 2020
7.250
7.372
7.007
7.165
2,470,258
+0.45(+6.76%)
Apr 21, 2020
6.524
6.927
6.316
6.711
2,479,725
-0.24(-3.49%)
Apr 20, 2020
6.559
7.453
6.443
6.954
3,109,841
-0.42(-5.67%)
Apr 17, 2020
6.304
7.406
6.304
7.372
2,133,212
+1.22(+19.81%)
Apr 16, 2020
6.733
6.733
6.129
6.153
1,215,687
-0.51(-7.67%)
Apr 15, 2020
6.745
6.803
6.246
6.663
1,782,046
-0.67(-9.18%)
Apr 14, 2020
7.511
7.661
7.255
7.337
1,058,784
-0.07(-0.94%)
Apr 13, 2020
8.033
8.033
7.163
7.406
1,798,204
-0.05(-0.62%)
Apr 09, 2020
8.184
8.567
6.884
7.453
3,063,972
-0.12(-1.53%)
Apr 08, 2020
6.988
7.604
6.838
7.569
1,494,716
+0.91(+13.59%)
Apr 07, 2020
7.070
7.406
6.640
6.663
2,760,937
+0.27(+4.17%)
Apr 06, 2020
6.060
6.484
5.909
6.396
1,200,632
+0.59(+10.07%)
Apr 03, 2020
6.385
6.420
5.503
5.811
1,810,266
-0.16(-2.61%)
Apr 02, 2020
5.537
6.536
5.299
5.967
2,867,160
+0.93(+18.43%)
Apr 01, 2020
5.270
5.398
4.922
5.038
1,379,210
-0.56(-9.96%)
Mar 31, 2020
5.735
5.932
5.386
5.595
1,394,151
+0.19(+3.43%)
Mar 30, 2020
5.108
5.503
4.829
5.410
1,292,795
+0.09(+1.75%)
Mar 27, 2020
5.688
5.688
5.282
5.317
1,401,180
-0.79(-12.93%)
Mar 26, 2020
5.642
6.362
5.468
6.106
1,610,245
+0.62(+11.20%)
Mar 25, 2020
5.317
5.985
4.806
5.491
2,085,356
+0.42(+8.33%)
Mar 24, 2020
4.530
5.069
4.427
5.069
1,775,192
+1.22(+31.55%)
Mar 23, 2020
4.553
4.553
3.693
3.853
2,200,460
-0.60(-13.40%)
Mar 20, 2020
4.656
4.771
4.094
4.450
1,810,004
+0.17(+4.02%)
Mar 19, 2020
4.243
4.392
3.635
4.278
1,816,950
+0.29(+7.18%)
Mar 18, 2020
4.713
4.874
3.498
3.991
2,511,960
-1.25(-23.85%)
Mar 17, 2020
5.872
5.872
5.046
5.241
1,247,875
-0.53(-9.15%)
Mar 16, 2020
5.505
6.743
5.505
5.768
855,925
-1.39(-19.39%)
Mar 13, 2020
7.179
7.179
5.849
7.156
933,298
+0.85(+13.45%)
Mar 12, 2020
6.938
7.030
6.307
6.307
1,543,172
-1.78(-21.99%)
Mar 11, 2020
8.463
8.716
7.810
8.085
931,954
-0.87(-9.73%)
Mar 10, 2020
9.679
9.679
7.924
8.956
1,083,639
+0.33(+3.86%)
Mar 09, 2020
9.186
11.75
8.521
8.624
1,966,153
-5.28(-37.95%)
Mar 06, 2020
14.63
14.89
13.49
13.90
744,249
-1.83(-11.66%)
Mar 05, 2020
16.10
16.17
15.28
15.73
319,451
-1.27(-7.48%)
Mar 04, 2020
17.02
17.02
16.24
17.01
144,258
+0.70(+4.29%)
Mar 03, 2020
17.64
18.00
15.95
16.31
444,519
-1.10(-6.32%)
Mar 02, 2020
17.13
17.42
15.86
17.41
261,941
+0.92(+5.56%)
Feb 28, 2020
15.48
16.49
14.79
16.49
379,318
+0.42(+2.64%)
Feb 27, 2020
17.14
17.67
16.07
16.07
449,464
-1.97(-10.93%)
Feb 26, 2020
19.40
19.53
18.04
18.04
306,581
-1.18(-6.15%)
Feb 25, 2020
21.25
21.25
19.01
19.22
326,532
-1.88(-8.91%)
Feb 24, 2020
21.82
21.85
21.06
21.10
408,138
-2.17(-9.31%)
Feb 21, 2020
23.46
23.46
22.92
23.27
63,830
-0.63(-2.64%)
Feb 20, 2020
24.16
24.43
23.81
23.90
54,761
-0.07(-0.29%)
Feb 19, 2020
23.65
24.12
23.42
23.97
48,721
+0.63(+2.70%)
Feb 18, 2020
23.31
23.46
22.94
23.34
84,869
-0.38(-1.60%)
Feb 14, 2020
24.21
24.21
23.46
23.72
38,542
-0.28(-1.15%)
Feb 13, 2020
24.08
24.28
23.73
23.99
42,723
-0.21(-0.85%)
Feb 12, 2020
24.19
24.44
23.82
24.20
97,249
+0.64(+2.73%)
Feb 11, 2020
23.69
23.71
23.39
23.56
56,752
+0.50(+2.19%)
Feb 10, 2020
23.18
23.18
22.78
23.05
111,723
-0.31(-1.33%)
Feb 07, 2020
23.37
23.52
23.11
23.36
73,422
-0.33(-1.40%)
Feb 06, 2020
24.25
24.31
23.65
23.69
77,546
-0.53(-2.18%)
Feb 05, 2020
23.26
24.36
23.17
24.22
217,150
+1.70(+7.54%)
Feb 04, 2020
23.11
23.31
22.47
22.52
114,052
+0.10(+0.46%)
Feb 03, 2020
22.92
22.99
22.29
22.42
268,954
-0.61(-2.64%)
Jan 31, 2020
23.83
23.83
22.79
23.03
476,720
-1.50(-6.12%)
Jan 30, 2020
23.74
24.57
23.57
24.53
106,183
+0.40(+1.66%)
Jan 29, 2020
24.94
25.14
24.12
24.13
79,286
-0.56(-2.28%)
Jan 28, 2020
24.77
24.98
24.49
24.69
114,074
+0.25(+1.03%)
Jan 27, 2020
24.97
25.01
24.42
24.44
127,287
-1.45(-5.58%)
Jan 24, 2020
26.35
26.35
25.50
25.88
171,521
-0.63(-2.38%)
Jan 23, 2020
26.25
26.65
25.78
26.51
73,081
-0.20(-0.73%)
Jan 22, 2020
27.12
27.19
26.62
26.71
70,362
-0.54(-1.98%)
Jan 21, 2020
28.03
28.03
27.21
27.25
104,251
-1.04(-3.69%)
Jan 17, 2020
28.80
28.92
28.26
28.29
115,975
-0.41(-1.43%)
Jan 16, 2020
28.97
29.15
28.68
28.70
76,638
+0.06(+0.20%)
Jan 15, 2020
28.89
28.92
28.48
28.65
42,598
-0.42(-1.46%)
Jan 14, 2020
28.98
29.09
28.58
29.07
82,120
+0.06(+0.20%)
Jan 13, 2020
29.00
29.17
28.64
29.01
170,302
+0.01(+0.04%)
Jan 10, 2020
29.29
29.35
28.96
29.00
65,051
-0.32(-1.10%)
Jan 09, 2020
28.90
29.40
28.27
29.32
99,805
+0.38(+1.31%)
Jan 08, 2020
30.00
30.00
28.88
28.95
111,065
-1.06(-3.52%)
Jan 07, 2020
29.99
30.03
29.32
30.00
63,635
-0.14(-0.46%)
Jan 06, 2020
30.00
30.45
29.74
30.14
119,372
+0.47(+1.58%)
Jan 03, 2020
30.55
30.55
29.47
29.67
106,732
-0.21(-0.69%)
Jan 02, 2020
29.69
29.92
29.53
29.87
95,339
+0.54(+1.84%)
Dec 31, 2019
28.75
29.36
28.67
29.34
71,590
+0.30(+1.03%)
Dec 30, 2019
29.50
29.53
28.95
29.04
127,309
-0.17(-0.59%)
Dec 27, 2019
29.74
29.74
29.19
29.21
118,504
-0.26(-0.90%)
Dec 26, 2019
29.77
29.91
29.39
29.47
99,659
-0.03(-0.12%)
Dec 24, 2019
29.68
29.72
29.37
29.51
36,711
+0.00(+0.01%)
Dec 23, 2019
28.87
29.54
28.76
29.50
138,263
+0.64(+2.21%)
Dec 20, 2019
28.48
28.97
28.48
28.87
114,605
+0.48(+1.68%)
Dec 19, 2019
28.41
28.57
28.32
28.39
90,383
-0.01(-0.04%)
Dec 18, 2019
28.10
28.73
28.10
28.40
49,215
+0.19(+0.69%)
Dec 17, 2019
28.41
28.65
27.99
28.21
75,905
+0.02(+0.08%)
Dec 16, 2019
27.81
28.32
27.81
28.18
71,657
+0.79(+2.87%)
Dec 13, 2019
27.99
28.32
27.36
27.40
83,605
-0.49(-1.76%)
Dec 12, 2019
26.87
27.97
26.87
27.89
113,377
+1.08(+4.04%)
Dec 11, 2019
26.76
27.16
26.73
26.80
60,092
-0.10(-0.38%)
Dec 10, 2019
26.91
27.07
26.69
26.91
52,018
+0.14(+0.51%)
Dec 09, 2019
26.43
27.04
26.43
26.77
63,493
-0.13(-0.47%)
Dec 06, 2019
26.19
26.99
26.12
26.90
103,979
+1.06(+4.10%)
Dec 05, 2019
26.39
26.50
25.65
25.84
40,874
-0.30(-1.13%)
Dec 04, 2019
25.78
26.26
25.69
26.13
103,434
+0.80(+3.15%)
Dec 03, 2019
25.67
25.76
25.19
25.34
65,608
-0.75(-2.88%)
Dec 02, 2019
26.32
26.60
26.06
26.09
66,115
+0.00(+0.00%)
Nov 29, 2019
26.21
26.27
25.92
26.09
23,799
-0.54(-2.01%)
Nov 27, 2019
26.45
26.73
26.22
26.62
42,592
+0.15(+0.56%)
Nov 26, 2019
27.10
27.10
26.34
26.47
30,704
-0.55(-2.02%)
Nov 25, 2019
26.91
27.07
26.74
27.02
44,357
+0.11(+0.42%)
Nov 22, 2019
27.15
27.40
26.86
26.91
31,176
-0.19(-0.71%)
Nov 21, 2019
26.37
27.16
26.37
27.10
66,005
+0.87(+3.30%)
Nov 20, 2019
25.73
26.62
25.42
26.24
97,374
+0.51(+1.99%)
Nov 19, 2019
26.32
26.32
25.69
25.72
56,030
-0.75(-2.84%)
Nov 18, 2019
26.92
26.92
26.34
26.47
60,740
-0.76(-2.80%)
Nov 15, 2019
26.95
27.41
26.95
27.24
54,009
+0.46(+1.70%)
Nov 14, 2019
27.00
27.23
26.55
26.78
52,008
-0.15(-0.55%)
Nov 13, 2019
26.94
27.16
26.74
26.93
80,174
-0.28(-1.05%)
Nov 12, 2019
27.68
27.95
27.00
27.21
42,321
-0.32(-1.16%)
Nov 11, 2019
27.35
27.77
27.17
27.53
28,052
-0.39(-1.39%)
Nov 08, 2019
27.82
27.94
27.29
27.92
73,857
-0.24(-0.85%)
Nov 07, 2019
27.85
28.33
27.75
28.16
59,193
+0.87(+3.17%)
Nov 06, 2019
28.60
28.60
27.23
27.29
65,612
-1.32(-4.62%)
Nov 05, 2019
28.73
28.96
28.30
28.62
184,199
+0.17(+0.60%)
Nov 04, 2019
27.37
28.55
27.33
28.44
177,353
+1.69(+6.30%)
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
.