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
Proshares VIX Short-Term Futures ETF
(NY:
VIXY
)
11.33
-0.10 (-0.87%)
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 (%)
Nov 30, 2020
288.60
297.80
281.00
281.40
192,636
-5.60(-1.95%)
Nov 27, 2020
282.40
289.00
280.20
287.00
100,195
+1.80(+0.63%)
Nov 25, 2020
296.60
300.00
284.60
285.20
203,200
-10.80(-3.65%)
Nov 24, 2020
294.80
300.80
294.20
296.00
170,500
-3.40(-1.14%)
Nov 23, 2020
301.00
306.80
296.00
299.40
178,300
-5.00(-1.64%)
Nov 20, 2020
305.20
306.20
299.00
304.40
184,005
-1.00(-0.33%)
Nov 19, 2020
308.00
312.80
300.40
305.40
180,975
-5.80(-1.86%)
Nov 18, 2020
296.80
311.40
294.00
311.20
232,100
+11.20(+3.73%)
Nov 17, 2020
311.60
313.20
299.60
300.00
185,241
-4.80(-1.57%)
Nov 16, 2020
305.00
316.20
304.40
304.80
217,920
-8.00(-2.56%)
Nov 13, 2020
322.40
322.40
307.60
312.80
197,930
-20.60(-6.18%)
Nov 12, 2020
316.60
340.40
312.80
333.40
461,269
+21.00(+6.72%)
Nov 11, 2020
314.00
318.00
305.60
312.40
165,269
-6.40(-2.01%)
Nov 10, 2020
321.20
332.80
318.40
318.80
162,505
-10.60(-3.22%)
Nov 09, 2020
313.60
329.60
298.80
329.40
441,278
-7.60(-2.26%)
Nov 06, 2020
357.20
357.70
336.30
337.00
300,960
-23.40(-6.49%)
Nov 05, 2020
355.20
364.60
351.60
360.40
296,760
-7.00(-1.91%)
Nov 04, 2020
385.00
386.00
363.80
367.40
428,027
-35.40(-8.79%)
Nov 03, 2020
412.20
414.80
396.60
402.80
258,614
-22.40(-5.27%)
Nov 02, 2020
414.80
431.00
413.80
425.20
294,610
-9.40(-2.16%)
Oct 30, 2020
428.60
442.80
422.60
434.60
391,600
+18.60(+4.47%)
Oct 29, 2020
445.40
454.00
408.60
416.00
364,434
-38.20(-8.41%)
Oct 28, 2020
427.80
454.80
422.60
454.20
620,984
+51.00(+12.65%)
Oct 27, 2020
396.00
404.40
389.00
403.20
275,328
+8.00(+2.02%)
Oct 26, 2020
372.40
402.40
368.40
395.20
439,208
+31.80(+8.75%)
Oct 23, 2020
362.40
371.40
361.00
363.40
136,645
+0.40(+0.11%)
Oct 22, 2020
371.00
374.40
359.60
363.00
177,544
-8.40(-2.26%)
Oct 21, 2020
378.60
383.40
369.40
371.40
193,263
-9.20(-2.42%)
Oct 20, 2020
378.20
382.40
375.00
380.60
202,304
-0.20(-0.05%)
Oct 19, 2020
363.00
383.20
362.60
380.80
187,317
+16.20(+4.44%)
Oct 16, 2020
361.80
365.00
356.54
364.60
120,365
+2.40(+0.66%)
Oct 15, 2020
374.80
378.60
361.40
362.20
177,808
+2.80(+0.78%)
Oct 14, 2020
359.80
365.00
353.60
359.40
239,962
-3.00(-0.83%)
Oct 13, 2020
362.60
370.20
360.20
362.40
187,487
+3.80(+1.06%)
Oct 12, 2020
359.00
365.20
357.20
358.60
136,751
-6.80(-1.86%)
Oct 09, 2020
373.60
374.00
365.20
365.40
193,955
-20.40(-5.29%)
Oct 08, 2020
396.40
399.20
384.80
385.80
165,263
-15.80(-3.93%)
Oct 07, 2020
406.60
408.80
398.80
401.60
122,768
-13.00(-3.14%)
Oct 06, 2020
405.80
418.60
398.40
414.60
273,420
+5.20(+1.27%)
Oct 05, 2020
418.40
422.80
406.40
409.40
128,273
-12.40(-2.94%)
Oct 02, 2020
430.60
432.40
414.80
421.80
248,670
+11.60(+2.83%)
Oct 01, 2020
403.80
416.20
403.40
410.20
154,972
+2.00(+0.49%)
Sep 30, 2020
403.40
412.40
398.20
408.20
193,259
-0.60(-0.15%)
Sep 29, 2020
418.20
418.20
402.60
408.80
137,575
-8.20(-1.97%)
Sep 28, 2020
414.60
420.20
414.20
417.00
109,844
-1.40(-0.33%)
Sep 25, 2020
430.00
433.00
416.20
418.40
135,360
-11.60(-2.70%)
Sep 24, 2020
438.20
442.80
422.00
430.00
223,437
-7.80(-1.78%)
Sep 23, 2020
413.60
438.20
412.40
437.80
267,973
+22.20(+5.34%)
Sep 22, 2020
412.40
426.60
411.60
415.60
160,718
+2.80(+0.68%)
Sep 21, 2020
416.60
436.80
410.60
412.80
332,202
+13.20(+3.30%)
Sep 18, 2020
396.80
409.21
388.20
399.60
283,515
+0.20(+0.05%)
Sep 17, 2020
421.80
423.20
398.20
399.40
301,270
-9.00(-2.20%)
Sep 16, 2020
407.60
409.60
398.00
408.40
260,458
-2.40(-0.58%)
Sep 15, 2020
407.00
417.80
405.00
410.80
200,409
-0.20(-0.05%)
Sep 14, 2020
413.20
417.20
405.40
411.00
211,921
-6.60(-1.58%)
Sep 11, 2020
433.00
445.47
417.60
417.60
331,290
-27.20(-6.12%)
Sep 10, 2020
435.60
455.40
432.20
444.80
456,268
+5.00(+1.14%)
Sep 09, 2020
451.60
456.40
432.00
439.80
305,918
-23.40(-5.05%)
Sep 08, 2020
512.80
516.00
462.20
463.20
382,986
-13.60(-2.85%)
Sep 04, 2020
507.40
558.40
467.80
476.80
895,930
-43.40(-8.34%)
Sep 03, 2020
463.80
536.60
447.80
520.20
1,003,055
+60.80(+13.23%)
Sep 02, 2020
446.00
462.40
444.80
459.40
291,634
+12.00(+2.68%)
Sep 01, 2020
440.20
450.20
436.80
447.40
173,159
+8.00(+1.82%)
Aug 31, 2020
430.40
443.80
421.20
439.40
203,747
+20.00(+4.77%)
Aug 28, 2020
426.60
444.40
412.60
419.40
257,180
-2.20(-0.52%)
Aug 27, 2020
404.40
454.20
400.60
421.60
342,766
+13.00(+3.18%)
Aug 26, 2020
397.00
411.20
387.60
408.60
147,682
+9.20(+2.30%)
Aug 25, 2020
404.00
415.00
397.40
399.40
150,370
-2.80(-0.70%)
Aug 24, 2020
392.60
406.20
391.60
402.20
148,135
-1.40(-0.35%)
Aug 21, 2020
408.80
410.40
401.70
403.60
124,450
+1.80(+0.45%)
Aug 20, 2020
422.20
423.40
400.20
401.80
162,074
-4.40(-1.08%)
Aug 19, 2020
395.60
408.80
392.80
406.20
173,221
+7.80(+1.96%)
Aug 18, 2020
399.80
408.70
395.40
398.40
154,505
-3.80(-0.94%)
Aug 17, 2020
408.40
411.40
400.40
402.20
103,465
-16.00(-3.83%)
Aug 14, 2020
421.20
425.40
415.00
418.20
131,620
+0.40(+0.10%)
Aug 13, 2020
421.20
423.60
408.30
417.80
153,062
+0.00(+0.00%)
Aug 12, 2020
425.00
426.80
414.80
417.80
164,119
-24.00(-5.43%)
Aug 11, 2020
412.40
445.00
410.40
441.80
206,073
+19.80(+4.69%)
Aug 10, 2020
429.20
435.20
420.60
422.00
123,170
-13.00(-2.99%)
Aug 07, 2020
444.20
445.00
431.00
435.00
162,575
-3.00(-0.68%)
Aug 06, 2020
444.80
448.00
436.80
438.00
110,182
-5.00(-1.13%)
Aug 05, 2020
446.00
451.40
442.00
443.00
144,004
-9.00(-1.99%)
Aug 04, 2020
465.00
465.00
451.60
452.00
120,032
-14.00(-3.00%)
Aug 03, 2020
464.20
471.50
461.00
466.00
135,590
-2.80(-0.60%)
Jul 31, 2020
466.60
490.80
465.60
468.80
209,130
-9.80(-2.05%)
Jul 30, 2020
490.20
512.40
475.80
478.60
217,230
+11.00(+2.35%)
Jul 29, 2020
471.40
477.20
466.20
467.60
118,120
-9.80(-2.05%)
Jul 28, 2020
481.00
485.00
463.40
477.40
146,370
-2.80(-0.58%)
Jul 27, 2020
488.80
495.20
480.00
480.20
117,988
-13.80(-2.79%)
Jul 24, 2020
508.60
516.00
494.00
494.00
238,235
+2.00(+0.41%)
Jul 23, 2020
474.00
503.00
470.40
492.00
258,111
+14.60(+3.06%)
Jul 22, 2020
486.20
493.40
477.40
477.40
172,150
-5.20(-1.08%)
Jul 21, 2020
467.00
489.40
461.80
482.60
211,907
+4.20(+0.88%)
Jul 20, 2020
495.80
498.40
471.40
478.40
251,869
-23.20(-4.63%)
Jul 17, 2020
515.80
520.60
501.60
501.60
162,570
-18.60(-3.58%)
Jul 16, 2020
540.80
542.20
518.60
520.20
212,946
-9.60(-1.81%)
Jul 15, 2020
528.20
552.40
527.20
529.80
279,773
-14.40(-2.65%)
Jul 14, 2020
578.60
590.40
543.40
544.20
416,702
-34.40(-5.95%)
Jul 13, 2020
521.60
580.40
520.60
578.60
291,749
+50.40(+9.54%)
Jul 10, 2020
546.00
557.20
527.20
528.20
213,550
-13.80(-2.55%)
Jul 09, 2020
534.80
566.00
530.20
542.00
305,196
+8.80(+1.65%)
Jul 08, 2020
539.00
557.00
532.60
533.20
193,810
-12.40(-2.27%)
Jul 07, 2020
534.20
549.60
519.60
545.60
143,738
+15.60(+2.94%)
Jul 06, 2020
513.20
535.60
511.80
530.00
116,597
-0.40(-0.08%)
Jul 02, 2020
517.40
534.20
509.00
530.40
166,175
-9.20(-1.70%)
Jul 01, 2020
547.20
556.00
535.80
539.60
154,358
-15.60(-2.81%)
Jun 30, 2020
590.80
591.80
551.00
555.20
187,307
-30.40(-5.19%)
Jun 29, 2020
605.00
624.80
584.80
585.60
185,420
-29.80(-4.84%)
Jun 26, 2020
581.00
622.20
579.60
615.40
267,145
+36.20(+6.25%)
Jun 25, 2020
614.00
625.40
578.60
579.20
228,645
-23.60(-3.92%)
Jun 24, 2020
585.60
629.20
569.40
602.80
411,702
+39.00(+6.92%)
Jun 23, 2020
549.80
568.60
548.40
563.80
134,468
-11.20(-1.95%)
Jun 22, 2020
609.60
617.20
573.40
575.00
196,478
-29.80(-4.93%)
Jun 19, 2020
581.00
625.20
576.60
604.80
283,190
+9.60(+1.61%)
Jun 18, 2020
615.00
622.00
595.20
595.20
180,984
-10.20(-1.68%)
Jun 17, 2020
600.00
623.80
597.40
605.40
189,451
-1.20(-0.20%)
Jun 16, 2020
578.40
639.80
574.00
606.60
317,531
-12.60(-2.03%)
Jun 15, 2020
692.40
715.40
613.20
619.20
506,661
-15.40(-2.43%)
Jun 12, 2020
630.00
738.60
614.35
634.60
714,670
-47.20(-6.92%)
Jun 11, 2020
566.80
694.00
543.80
681.80
584,631
+171.40(+33.58%)
Jun 10, 2020
517.00
526.60
490.60
510.40
190,099
-3.20(-0.62%)
Jun 09, 2020
504.00
517.00
499.80
513.60
157,990
+24.60(+5.03%)
Jun 08, 2020
477.40
493.80
475.00
489.00
111,565
+10.60(+2.22%)
Jun 05, 2020
475.20
485.20
472.80
478.40
162,610
-27.20(-5.38%)
Jun 04, 2020
513.00
518.00
491.20
505.60
135,322
-4.80(-0.94%)
Jun 03, 2020
522.20
525.20
507.80
510.40
133,797
-23.40(-4.38%)
Jun 02, 2020
545.20
552.00
532.60
533.80
120,038
-14.80(-2.70%)
Jun 01, 2020
558.20
560.80
544.80
548.60
94,475
+2.60(+0.48%)
May 29, 2020
568.60
578.60
545.00
546.00
189,495
-18.20(-3.23%)
May 28, 2020
549.40
570.60
543.60
564.20
138,821
+21.00(+3.87%)
May 27, 2020
540.80
579.80
539.60
543.20
197,710
-12.80(-2.30%)
May 26, 2020
536.80
559.60
535.80
556.00
98,381
-7.20(-1.28%)
May 22, 2020
572.00
581.40
561.40
563.20
118,130
-4.40(-0.78%)
May 21, 2020
554.80
580.20
547.20
567.60
175,081
+12.20(+2.20%)
May 20, 2020
563.80
575.40
553.00
555.40
189,716
-35.80(-6.06%)
May 19, 2020
564.80
591.60
552.60
591.20
161,697
+28.40(+5.05%)
May 18, 2020
560.60
572.80
554.60
562.80
148,078
-38.40(-6.39%)
May 15, 2020
645.40
655.60
600.90
601.20
196,355
-16.80(-2.72%)
May 14, 2020
682.80
703.80
617.20
618.00
277,303
-31.80(-4.89%)
May 13, 2020
597.40
675.80
584.60
649.80
322,075
+60.40(+10.25%)
May 12, 2020
520.20
590.00
515.60
589.40
151,396
+54.00(+10.09%)
May 11, 2020
589.40
590.60
533.40
535.40
118,580
-39.40(-6.85%)
May 08, 2020
598.40
603.00
573.80
574.80
118,310
-42.60(-6.90%)
May 07, 2020
620.80
625.20
610.40
617.40
124,722
-26.00(-4.04%)
May 06, 2020
624.20
644.40
619.20
643.40
89,498
+7.20(+1.13%)
May 05, 2020
637.20
639.00
616.60
636.20
107,652
-25.40(-3.84%)
May 04, 2020
699.00
706.00
660.20
661.60
106,524
-13.80(-2.04%)
May 01, 2020
674.20
690.60
662.00
675.40
135,955
+54.00(+8.69%)
Apr 30, 2020
615.20
643.80
615.00
621.40
124,402
+19.80(+3.29%)
Apr 29, 2020
606.00
607.40
588.60
601.60
111,865
-40.20(-6.26%)
Apr 28, 2020
610.00
649.60
606.80
641.80
98,925
+10.80(+1.71%)
Apr 27, 2020
664.60
664.60
623.00
631.00
113,685
-54.00(-7.88%)
Apr 24, 2020
711.20
719.40
681.20
685.00
75,915
-39.80(-5.49%)
Apr 23, 2020
716.60
737.20
701.80
724.80
118,419
-0.40(-0.06%)
Apr 22, 2020
733.80
748.20
718.40
725.20
137,450
-36.80(-4.83%)
Apr 21, 2020
757.00
790.80
751.20
762.00
177,279
+57.20(+8.12%)
Apr 20, 2020
675.80
706.00
659.00
704.80
139,662
+63.20(+9.85%)
Apr 17, 2020
641.00
663.80
637.60
641.60
121,235
-27.60(-4.12%)
Apr 16, 2020
669.80
689.00
663.20
669.20
213,783
+3.80(+0.57%)
Apr 15, 2020
656.20
680.40
645.60
665.40
177,204
+51.00(+8.30%)
Apr 14, 2020
630.20
634.00
607.60
614.40
200,754
-53.60(-8.02%)
Apr 13, 2020
680.00
696.00
667.20
668.00
152,640
-14.40(-2.11%)
Apr 09, 2020
692.20
703.80
679.00
682.40
261,650
-15.00(-2.15%)
Apr 08, 2020
705.00
717.80
688.40
697.40
225,989
-14.80(-2.08%)
Apr 07, 2020
671.60
716.40
669.40
712.20
269,881
+20.20(+2.92%)
Apr 06, 2020
692.80
707.00
681.40
692.00
234,615
-53.00(-7.11%)
Apr 03, 2020
770.80
785.20
738.60
745.00
270,315
-34.00(-4.36%)
Apr 02, 2020
812.40
827.00
775.00
779.00
338,826
-44.80(-5.44%)
Apr 01, 2020
811.60
835.80
773.00
823.80
297,718
+65.20(+8.59%)
Mar 31, 2020
802.80
808.20
746.20
758.60
329,710
-41.20(-5.15%)
Mar 30, 2020
828.20
852.00
798.00
799.80
425,812
-26.40(-3.20%)
Mar 27, 2020
825.40
833.80
795.00
826.20
316,140
+67.20(+8.85%)
Mar 26, 2020
805.60
815.80
748.40
759.00
424,524
-73.00(-8.77%)
Mar 25, 2020
790.00
864.20
782.80
832.00
464,749
+62.40(+8.11%)
Mar 24, 2020
681.80
783.00
648.40
769.60
494,675
-74.00(-8.77%)
Mar 23, 2020
933.60
974.60
809.00
843.60
305,674
-156.80(-15.67%)
Mar 20, 2020
972.40
1036
863.39
1000
590,555
-19.60(-1.92%)
Mar 19, 2020
1199
1260
920.00
1020
452,474
-106.00(-9.41%)
Mar 18, 2020
1080
1291
1018
1126
380,159
+162.40(+16.85%)
Mar 17, 2020
946.00
1028
890.00
963.60
458,211
-24.00(-2.43%)
Mar 16, 2020
900.00
1018
845.60
987.60
269,875
+277.60(+39.10%)
Mar 13, 2020
691.60
811.80
690.00
710.00
460,210
-69.20(-8.88%)
Mar 12, 2020
740.40
797.00
683.00
779.20
454,636
+150.80(+24.00%)
Mar 11, 2020
605.40
647.60
597.60
628.40
316,813
+69.00(+12.33%)
Mar 10, 2020
541.20
610.40
538.20
559.40
419,015
-60.60(-9.77%)
Mar 09, 2020
670.00
675.80
578.40
620.00
380,378
+133.40(+27.41%)
Mar 06, 2020
520.00
536.80
480.20
486.60
757,160
+45.80(+10.39%)
Mar 05, 2020
413.60
454.80
405.00
440.80
682,752
+60.40(+15.88%)
Mar 04, 2020
384.60
399.00
374.00
380.40
444,655
-21.80(-5.42%)
Mar 03, 2020
361.80
412.00
346.60
402.20
811,582
+41.00(+11.35%)
Mar 02, 2020
367.20
387.80
360.20
361.20
542,646
-15.60(-4.14%)
Feb 28, 2020
402.00
411.00
373.00
376.80
1,092,065
+15.60(+4.32%)
Feb 27, 2020
338.80
361.40
330.40
361.20
1,101,571
+50.40(+16.22%)
Feb 26, 2020
307.80
322.60
296.80
310.80
618,619
-7.40(-2.33%)
Feb 25, 2020
280.20
326.40
278.40
318.20
765,644
+28.00(+9.65%)
Feb 24, 2020
282.00
291.40
268.80
290.20
645,273
+45.00(+18.35%)
Feb 21, 2020
237.80
251.40
235.60
245.20
375,265
+15.00(+6.52%)
Feb 20, 2020
224.20
238.00
222.00
230.20
333,197
+7.20(+3.23%)
Feb 19, 2020
222.00
224.40
220.60
223.00
114,568
-3.60(-1.59%)
Feb 18, 2020
225.80
230.60
223.20
226.60
178,649
+4.60(+2.07%)
Feb 14, 2020
223.20
227.00
221.40
222.00
143,570
-3.00(-1.33%)
Feb 13, 2020
228.80
229.40
222.60
225.00
147,352
+3.80(+1.72%)
Feb 12, 2020
227.20
229.00
220.20
221.20
212,133
-11.20(-4.82%)
Feb 11, 2020
228.40
232.80
226.80
232.40
117,865
+0.40(+0.17%)
Feb 10, 2020
238.40
238.40
230.80
232.00
113,431
-2.60(-1.11%)
Feb 07, 2020
237.40
240.84
232.60
234.60
196,035
+3.00(+1.30%)
Feb 06, 2020
231.40
236.40
230.20
231.60
119,752
-2.20(-0.94%)
Feb 05, 2020
235.20
242.00
233.60
233.80
199,630
-9.60(-3.94%)
Feb 04, 2020
245.00
246.60
240.00
243.40
159,716
-14.00(-5.44%)
Feb 03, 2020
259.40
263.20
250.60
257.40
214,976
-10.00(-3.74%)
Jan 31, 2020
246.00
274.60
245.00
267.40
544,455
+27.20(+11.32%)
Jan 30, 2020
253.40
258.60
239.80
240.20
291,565
-3.80(-1.56%)
Jan 29, 2020
239.40
247.60
237.00
244.00
122,817
+0.20(+0.08%)
Jan 28, 2020
251.80
253.80
242.20
243.80
217,282
-14.60(-5.65%)
Jan 27, 2020
254.20
258.40
248.20
258.40
559,231
+24.20(+10.33%)
Jan 24, 2020
218.00
238.80
217.40
234.20
327,535
+12.80(+5.78%)
Jan 23, 2020
226.20
229.60
220.80
221.40
163,401
-0.60(-0.27%)
Jan 22, 2020
216.80
222.40
216.60
222.00
98,659
+1.40(+0.63%)
Jan 21, 2020
221.60
222.20
216.00
220.60
147,956
+1.40(+0.64%)
Jan 17, 2020
218.40
222.80
218.00
219.20
93,695
+0.60(+0.27%)
Jan 16, 2020
220.60
221.00
218.00
218.60
97,937
-5.20(-2.32%)
Jan 15, 2020
224.40
225.20
221.80
223.80
95,763
-1.00(-0.44%)
Jan 14, 2020
226.00
228.40
222.40
224.80
126,200
-1.20(-0.53%)
Jan 13, 2020
229.40
231.60
225.80
226.00
92,861
-6.20(-2.67%)
Jan 10, 2020
232.60
234.78
229.60
232.20
144,920
-1.40(-0.60%)
Jan 09, 2020
235.60
238.40
233.20
233.60
127,245
-8.60(-3.55%)
Jan 08, 2020
245.00
246.40
235.60
242.20
244,807
-4.80(-1.94%)
Jan 07, 2020
249.20
252.40
244.40
247.00
99,728
-3.00(-1.20%)
Jan 06, 2020
258.80
259.40
248.00
250.00
156,993
-1.00(-0.40%)
Jan 03, 2020
258.00
258.60
245.80
251.00
205,490
+12.00(+5.02%)
Jan 02, 2020
242.00
247.20
238.40
239.00
153,931
-9.60(-3.86%)
Dec 31, 2019
262.40
264.00
247.80
248.60
137,730
-10.80(-4.16%)
Dec 30, 2019
252.80
262.40
252.20
259.40
171,813
+9.00(+3.59%)
Dec 27, 2019
244.20
252.80
244.00
250.40
111,020
+5.40(+2.20%)
Dec 26, 2019
243.80
245.80
243.40
245.00
66,198
-0.60(-0.24%)
Dec 24, 2019
247.00
248.40
245.10
245.60
52,530
-2.60(-1.05%)
Dec 23, 2019
247.00
248.80
246.20
248.20
50,563
+1.20(+0.49%)
Dec 20, 2019
243.80
247.40
242.80
247.00
101,320
+2.60(+1.06%)
Dec 19, 2019
249.40
250.60
244.20
244.40
107,844
-6.20(-2.47%)
Dec 18, 2019
245.00
250.80
244.40
250.60
96,671
+2.80(+1.13%)
Dec 17, 2019
247.20
251.20
246.20
247.80
173,623
-2.00(-0.80%)
Dec 16, 2019
247.20
250.20
245.00
249.80
152,870
-5.80(-2.27%)
Dec 13, 2019
268.20
272.00
255.20
255.60
241,855
-12.00(-4.48%)
Dec 12, 2019
282.80
284.40
266.40
267.60
166,791
-16.20(-5.71%)
Dec 11, 2019
287.00
288.80
281.60
283.80
76,632
-5.80(-2.00%)
Dec 10, 2019
288.40
295.40
284.00
289.60
101,387
+0.20(+0.07%)
Dec 09, 2019
276.40
289.60
275.00
289.40
104,744
+14.00(+5.08%)
Dec 06, 2019
273.80
279.20
273.00
275.40
122,835
-9.60(-3.37%)
Dec 05, 2019
284.20
294.00
284.00
285.00
106,026
-3.60(-1.25%)
Dec 04, 2019
293.40
295.40
285.20
288.60
130,362
-10.80(-3.61%)
Dec 03, 2019
307.40
313.00
301.40
299.40
299,636
+13.20(+4.61%)
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
.