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 (%)
Dec 31, 2019
126.75
127.13
124.72
125.05
831,233
-1.04(-0.82%)
Dec 30, 2019
123.92
126.66
123.73
126.09
972,159
+2.17(+1.75%)
Dec 27, 2019
122.98
124.63
122.88
123.92
520,607
+0.09(+0.08%)
Dec 26, 2019
125.34
125.34
123.83
123.83
321,013
-1.98(-1.58%)
Dec 24, 2019
125.43
126.19
125.43
125.81
214,112
+0.09(+0.08%)
Dec 23, 2019
125.15
125.90
125.15
125.71
340,710
-0.41(-0.32%)
Dec 20, 2019
126.69
126.69
125.46
126.12
573,146
-1.88(-1.47%)
Dec 19, 2019
129.42
129.42
127.82
128.00
498,718
-1.41(-1.09%)
Dec 18, 2019
129.04
129.51
128.66
129.42
344,896
+0.00(+0.00%)
Dec 17, 2019
128.95
129.51
128.66
129.42
399,749
+0.00(+0.00%)
Dec 16, 2019
129.89
129.98
128.66
129.42
529,500
-2.82(-2.14%)
Dec 13, 2019
132.80
133.93
130.55
132.24
1,004,549
-0.19(-0.14%)
Dec 12, 2019
136.00
136.38
131.39
132.43
1,486,501
-3.48(-2.56%)
Dec 11, 2019
136.47
137.04
135.53
135.91
344,440
-1.04(-0.76%)
Dec 10, 2019
136.76
138.07
135.72
136.95
700,418
+0.38(+0.28%)
Dec 09, 2019
135.91
136.66
134.88
136.57
562,712
+1.13(+0.83%)
Dec 06, 2019
136.38
136.38
134.78
135.44
690,984
-3.58(-2.57%)
Dec 05, 2019
138.83
141.09
138.83
139.02
716,133
-0.75(-0.54%)
Dec 04, 2019
140.90
141.37
138.92
139.77
605,534
-2.73(-1.92%)
Dec 03, 2019
143.82
145.79
142.41
142.50
1,454,088
+2.82(+2.02%)
Dec 02, 2019
135.72
140.24
135.72
139.68
989,495
+3.58(+2.63%)
Nov 29, 2019
135.53
136.47
135.06
136.10
317,623
+1.41(+1.05%)
Nov 27, 2019
135.53
136.10
134.59
134.69
546,542
-1.79(-1.31%)
Nov 26, 2019
137.13
137.70
136.10
136.47
542,345
-0.85(-0.62%)
Nov 25, 2019
139.21
139.21
137.32
137.32
615,323
-3.29(-2.34%)
Nov 22, 2019
140.43
142.03
140.15
140.62
527,099
-0.66(-0.47%)
Nov 21, 2019
140.62
142.59
140.43
141.28
615,848
+0.56(+0.40%)
Nov 20, 2019
140.05
142.97
139.30
140.71
1,027,900
+1.51(+1.08%)
Nov 19, 2019
138.17
140.05
138.07
139.21
569,335
+0.09(+0.07%)
Nov 18, 2019
139.68
140.24
138.64
139.11
494,173
-0.09(-0.07%)
Nov 15, 2019
140.43
141.37
139.21
139.21
637,149
-3.20(-2.25%)
Nov 14, 2019
143.44
144.38
142.12
142.41
374,564
-0.56(-0.40%)
Nov 13, 2019
144.57
144.85
142.22
142.97
981,102
-0.09(-0.07%)
Nov 12, 2019
143.35
144.19
141.56
143.06
816,313
-0.75(-0.52%)
Nov 11, 2019
145.04
145.32
143.53
143.82
334,648
+0.75(+0.53%)
Nov 08, 2019
144.57
145.70
142.97
143.06
567,175
-0.85(-0.59%)
Nov 07, 2019
143.35
144.76
142.22
143.91
897,828
-1.60(-1.10%)
Nov 06, 2019
145.70
147.02
145.04
145.51
575,118
-0.19(-0.13%)
Nov 05, 2019
144.66
146.08
144.38
145.70
681,037
+0.47(+0.32%)
Nov 04, 2019
144.29
145.70
144.19
145.23
523,353
-1.69(-1.15%)
Nov 01, 2019
148.71
148.95
146.83
146.92
840,005
-4.14(-2.74%)
Oct 31, 2019
149.84
153.23
149.84
151.06
1,031,365
+1.22(+0.82%)
Oct 30, 2019
150.78
152.95
149.18
149.84
750,992
-1.41(-0.93%)
Oct 29, 2019
151.44
151.63
149.65
151.25
635,657
+0.56(+0.37%)
Oct 28, 2019
151.53
151.53
150.12
150.69
533,195
-2.64(-1.72%)
Oct 25, 2019
156.43
156.45
152.57
153.32
742,418
-2.07(-1.33%)
Oct 24, 2019
154.55
156.81
154.26
155.39
477,745
-0.75(-0.48%)
Oct 23, 2019
157.94
158.31
155.96
156.15
384,366
-1.22(-0.78%)
Oct 22, 2019
154.92
157.65
154.55
157.37
547,058
+1.69(+1.09%)
Oct 21, 2019
156.71
157.56
155.58
155.68
369,236
-3.39(-2.13%)
Oct 18, 2019
158.03
160.66
156.81
159.06
551,642
+1.98(+1.26%)
Oct 17, 2019
156.34
158.12
155.39
157.09
438,375
-1.13(-0.71%)
Oct 16, 2019
158.22
159.06
157.09
158.22
436,801
+0.75(+0.48%)
Oct 15, 2019
160.48
160.57
156.24
157.46
608,993
-4.89(-3.01%)
Oct 14, 2019
162.45
162.92
161.13
162.36
395,047
+0.66(+0.41%)
Oct 11, 2019
161.79
161.98
157.56
161.70
1,199,394
-4.89(-2.94%)
Oct 10, 2019
170.55
170.83
165.18
166.59
830,771
-3.67(-2.16%)
Oct 09, 2019
171.11
172.43
168.29
170.26
743,054
-4.99(-2.85%)
Oct 08, 2019
171.02
175.25
169.51
175.25
1,154,006
+7.91(+4.72%)
Oct 07, 2019
166.69
167.91
163.77
167.35
703,697
+1.98(+1.20%)
Oct 04, 2019
170.74
170.96
164.81
165.37
855,421
-6.68(-3.88%)
Oct 03, 2019
176.95
182.41
172.05
172.05
1,942,385
-4.14(-2.35%)
Oct 02, 2019
170.45
178.83
170.45
176.19
1,376,479
+8.85(+5.29%)
Oct 01, 2019
160.29
167.82
158.97
167.35
1,028,931
+5.93(+3.67%)
Sep 30, 2019
163.02
163.11
160.38
161.42
625,069
-2.45(-1.49%)
Sep 27, 2019
160.10
166.78
159.82
163.86
846,677
+2.45(+1.52%)
Sep 26, 2019
160.29
163.86
159.91
161.42
545,422
+1.32(+0.82%)
Sep 25, 2019
163.11
165.65
159.35
160.10
601,468
-3.01(-1.85%)
Sep 24, 2019
157.37
164.90
156.81
163.11
1,090,054
+4.10(+2.58%)
Sep 23, 2019
160.41
160.88
158.16
159.01
463,366
-0.56(-0.35%)
Sep 20, 2019
155.91
160.51
155.45
159.57
570,698
+2.44(+1.55%)
Sep 19, 2019
156.29
157.60
154.50
157.13
602,380
+0.38(+0.24%)
Sep 18, 2019
157.88
161.35
156.57
156.76
640,208
-0.38(-0.24%)
Sep 17, 2019
158.73
158.91
156.85
157.13
688,719
-0.94(-0.59%)
Sep 16, 2019
158.73
159.38
157.41
158.07
662,685
+1.31(+0.84%)
Sep 13, 2019
155.63
157.41
155.07
156.76
526,886
+0.47(+0.30%)
Sep 12, 2019
156.57
157.79
154.50
156.29
1,115,059
-1.50(-0.95%)
Sep 11, 2019
160.79
161.91
157.79
157.79
792,691
-3.38(-2.10%)
Sep 10, 2019
162.48
164.92
161.16
161.16
672,921
+0.00(+0.00%)
Sep 09, 2019
159.57
162.85
159.57
161.16
436,472
-0.09(-0.06%)
Sep 06, 2019
161.16
162.46
160.32
161.26
483,468
-0.47(-0.29%)
Sep 05, 2019
163.51
163.70
160.04
161.73
846,614
-6.47(-3.85%)
Sep 04, 2019
169.70
171.20
168.20
168.20
566,828
-5.63(-3.24%)
Sep 03, 2019
174.39
176.64
172.52
173.83
821,045
+2.72(+1.59%)
Aug 30, 2019
167.92
172.80
167.92
171.11
867,374
+0.47(+0.27%)
Aug 29, 2019
172.33
174.39
169.70
170.64
1,304,978
-7.13(-4.01%)
Aug 28, 2019
182.84
184.43
177.11
177.77
852,193
-3.38(-1.86%)
Aug 27, 2019
176.36
182.84
175.52
181.15
923,913
+2.06(+1.15%)
Aug 26, 2019
180.49
183.77
179.08
179.08
944,864
-6.19(-3.34%)
Aug 23, 2019
174.67
187.71
171.30
185.27
2,063,212
+13.13(+7.63%)
Aug 22, 2019
170.45
175.42
169.14
172.14
786,478
+0.56(+0.33%)
Aug 21, 2019
171.58
172.99
170.92
171.58
587,110
-4.50(-2.56%)
Aug 20, 2019
173.17
176.27
172.05
176.08
710,491
+3.85(+2.23%)
Aug 19, 2019
172.14
173.64
170.64
172.23
760,785
-6.00(-3.37%)
Aug 16, 2019
183.12
183.12
177.49
178.24
962,929
-8.25(-4.43%)
Aug 15, 2019
186.12
191.09
184.62
186.49
1,623,351
-1.31(-0.70%)
Aug 14, 2019
180.68
188.18
179.36
187.81
1,670,060
+15.29(+8.86%)
Aug 13, 2019
181.80
182.46
169.61
172.52
1,356,251
-8.54(-4.71%)
Aug 12, 2019
177.77
182.84
176.55
181.05
888,544
+6.47(+3.71%)
Aug 09, 2019
172.89
177.96
171.67
174.58
1,162,045
+3.57(+2.08%)
Aug 08, 2019
178.43
179.65
171.01
171.01
1,322,189
-10.60(-5.84%)
Aug 07, 2019
188.28
192.78
179.93
181.62
1,517,726
-0.19(-0.10%)
Aug 06, 2019
185.56
188.93
181.43
181.80
1,209,434
-7.41(-3.92%)
Aug 05, 2019
182.08
193.53
181.90
189.21
1,872,330
+15.57(+8.97%)
Aug 02, 2019
171.86
176.93
171.39
173.64
1,578,485
+3.66(+2.15%)
Aug 01, 2019
165.57
171.48
160.04
169.98
2,042,879
+4.31(+2.60%)
Jul 31, 2019
159.94
169.23
159.57
165.67
1,013,516
+5.44(+3.40%)
Jul 30, 2019
161.73
162.29
159.57
160.23
379,859
+1.03(+0.65%)
Jul 29, 2019
158.63
160.13
158.44
159.19
270,653
+0.94(+0.59%)
Jul 26, 2019
160.23
160.58
157.97
158.26
431,128
-3.19(-1.98%)
Jul 25, 2019
159.85
162.85
159.85
161.45
519,787
+2.16(+1.35%)
Jul 24, 2019
162.67
162.95
159.19
159.29
458,552
-2.16(-1.34%)
Jul 23, 2019
162.76
164.26
161.35
161.45
528,243
-3.19(-1.94%)
Jul 22, 2019
165.39
166.32
163.88
164.64
499,658
-1.59(-0.96%)
Jul 19, 2019
161.45
166.42
161.35
166.23
654,112
+2.91(+1.78%)
Jul 18, 2019
166.04
166.79
162.57
163.32
721,303
-1.50(-0.91%)
Jul 17, 2019
161.73
164.82
161.45
164.82
434,975
+3.09(+1.91%)
Jul 16, 2019
160.32
162.20
159.94
161.73
432,074
+1.69(+1.06%)
Jul 15, 2019
159.57
160.98
159.48
160.04
298,635
-0.19(-0.12%)
Jul 12, 2019
161.45
162.01
160.04
160.23
519,296
-2.06(-1.27%)
Jul 11, 2019
162.29
164.17
161.91
162.29
567,396
-1.03(-0.63%)
Jul 10, 2019
163.79
164.73
161.73
163.32
684,133
-2.35(-1.42%)
Jul 09, 2019
168.58
168.58
165.20
165.67
355,643
-0.66(-0.39%)
Jul 08, 2019
166.04
167.26
165.48
166.32
385,946
+2.63(+1.60%)
Jul 05, 2019
165.29
167.54
163.32
163.70
619,734
+0.75(+0.46%)
Jul 03, 2019
165.57
165.88
162.95
162.95
389,011
-3.85(-2.31%)
Jul 02, 2019
168.29
169.70
166.79
166.79
376,116
-1.31(-0.78%)
Jul 01, 2019
166.23
170.36
165.76
168.11
801,442
-4.31(-2.50%)
Jun 28, 2019
173.55
174.49
171.67
172.42
614,233
-2.81(-1.61%)
Jun 27, 2019
175.71
176.36
174.30
175.24
495,896
-1.88(-1.06%)
Jun 26, 2019
174.86
177.39
173.74
177.11
443,907
+0.75(+0.43%)
Jun 25, 2019
171.48
176.83
171.39
176.36
861,521
+4.92(+2.87%)
Jun 24, 2019
170.50
171.81
169.94
171.44
308,748
+0.75(+0.44%)
Jun 21, 2019
170.78
171.25
168.26
170.69
584,044
+0.09(+0.05%)
Jun 20, 2019
169.66
174.05
169.19
170.60
844,064
-4.20(-2.41%)
Jun 19, 2019
176.01
177.79
173.93
174.80
481,946
-1.49(-0.85%)
Jun 18, 2019
178.07
178.72
173.96
176.29
753,478
-5.42(-2.98%)
Jun 17, 2019
181.53
182.09
180.22
181.71
225,102
-0.28(-0.15%)
Jun 14, 2019
181.99
183.58
180.69
181.99
462,087
+0.93(+0.52%)
Jun 13, 2019
181.43
183.12
180.50
181.06
679,117
-2.43(-1.32%)
Jun 12, 2019
183.12
184.61
181.81
183.49
635,854
+1.03(+0.56%)
Jun 11, 2019
178.63
183.86
177.79
182.46
768,460
+0.00(+0.00%)
Jun 10, 2019
181.53
182.56
178.72
182.46
793,006
-2.43(-1.31%)
Jun 07, 2019
188.35
188.69
182.43
184.89
1,026,629
-5.51(-2.89%)
Jun 06, 2019
193.39
195.07
189.00
190.40
777,132
-3.74(-1.92%)
Jun 05, 2019
195.45
199.84
194.05
194.14
797,096
-3.92(-1.98%)
Jun 04, 2019
207.22
208.43
199.00
198.06
1,266,631
-15.04(-7.06%)
Jun 03, 2019
211.33
216.56
208.62
213.10
1,188,533
+2.06(+0.97%)
May 31, 2019
209.56
211.52
207.41
211.05
1,038,864
+7.94(+3.91%)
May 30, 2019
203.11
205.82
200.96
203.11
1,085,495
-1.40(-0.69%)
May 29, 2019
203.57
208.15
202.36
204.51
1,027,830
+4.11(+2.05%)
May 28, 2019
194.42
200.59
192.27
200.40
610,407
+5.23(+2.68%)
May 24, 2019
193.21
196.57
192.18
195.17
623,701
-0.75(-0.38%)
May 23, 2019
194.33
199.47
194.23
195.91
1,191,036
+6.54(+3.45%)
May 22, 2019
189.75
190.31
187.23
189.38
520,493
+1.59(+0.85%)
May 21, 2019
189.09
189.56
186.66
187.79
608,194
-5.04(-2.62%)
May 20, 2019
192.55
194.42
189.84
192.83
870,276
+3.83(+2.03%)
May 17, 2019
190.31
190.31
183.63
189.00
1,057,317
+3.74(+2.02%)
May 16, 2019
188.91
189.00
182.18
185.26
1,008,517
-5.32(-2.79%)
May 15, 2019
197.69
198.06
189.00
190.59
1,083,639
-3.36(-1.73%)
May 14, 2019
196.66
197.04
190.12
193.95
934,103
-4.95(-2.49%)
May 13, 2019
196.19
200.87
194.05
198.90
1,674,866
+13.83(+7.47%)
May 10, 2019
189.84
196.47
183.49
185.08
1,356,762
-2.43(-1.30%)
May 09, 2019
190.68
194.33
186.48
187.51
1,665,471
+1.68(+0.91%)
May 08, 2019
185.92
187.32
182.37
185.82
1,161,561
+0.65(+0.35%)
May 07, 2019
181.25
189.00
179.84
185.17
1,353,483
+8.97(+5.09%)
May 06, 2019
182.74
183.21
175.36
176.20
781,670
+2.15(+1.23%)
May 03, 2019
176.39
176.76
173.49
174.05
516,172
-5.14(-2.87%)
May 02, 2019
178.54
182.27
176.48
179.19
1,019,547
+1.31(+0.74%)
May 01, 2019
172.75
177.98
172.47
177.88
665,473
+3.83(+2.20%)
Apr 30, 2019
174.99
177.79
173.49
174.05
417,278
-0.37(-0.21%)
Apr 29, 2019
174.89
175.08
173.21
174.43
306,332
-0.47(-0.27%)
Apr 26, 2019
177.32
178.97
174.89
174.89
426,668
-2.62(-1.47%)
Apr 25, 2019
177.32
179.84
176.11
177.51
444,497
+0.56(+0.32%)
Apr 24, 2019
176.11
177.32
175.36
176.95
283,311
+1.03(+0.58%)
Apr 23, 2019
180.03
180.41
175.36
175.92
474,487
-4.77(-2.64%)
Apr 22, 2019
182.74
182.93
180.41
180.69
324,663
-0.47(-0.26%)
Apr 18, 2019
180.87
183.68
180.50
181.15
572,784
-0.84(-0.46%)
Apr 17, 2019
178.35
182.93
178.26
181.99
451,215
+1.40(+0.78%)
Apr 16, 2019
179.19
181.81
179.10
180.59
363,005
-0.28(-0.15%)
Apr 15, 2019
180.31
182.65
180.22
180.87
336,150
+0.37(+0.21%)
Apr 12, 2019
180.78
182.27
179.94
180.50
454,530
-3.55(-1.93%)
Apr 11, 2019
183.02
185.36
183.02
184.05
393,176
+0.09(+0.05%)
Apr 10, 2019
184.89
185.82
183.77
183.96
424,372
-1.78(-0.96%)
Apr 09, 2019
185.17
186.95
184.33
185.73
617,122
+2.90(+1.58%)
Apr 08, 2019
184.42
185.64
182.65
182.84
475,048
-0.56(-0.31%)
Apr 05, 2019
184.52
185.17
183.21
183.40
629,438
-2.43(-1.31%)
Apr 04, 2019
186.66
188.25
185.36
185.82
470,383
-1.21(-0.65%)
Apr 03, 2019
185.54
188.63
184.70
187.04
684,888
-1.03(-0.55%)
Apr 02, 2019
188.16
189.84
187.69
188.07
429,551
-0.19(-0.10%)
Apr 01, 2019
190.68
191.34
187.79
188.25
552,655
-6.63(-3.40%)
Mar 29, 2019
195.45
198.16
194.51
194.89
772,803
-3.27(-1.65%)
Mar 28, 2019
199.84
202.55
197.97
198.16
841,807
-2.80(-1.39%)
Mar 27, 2019
197.97
204.86
196.66
200.96
1,128,606
+2.15(+1.08%)
Mar 26, 2019
198.34
201.43
195.73
198.81
886,619
-3.74(-1.84%)
Mar 25, 2019
202.92
205.54
200.03
202.55
1,393,620
+0.65(+0.32%)
Mar 22, 2019
194.14
202.08
192.83
201.89
1,409,574
+10.93(+5.72%)
Mar 21, 2019
199.56
199.56
189.94
190.96
827,358
-6.63(-3.36%)
Mar 20, 2019
196.29
200.12
193.39
197.60
1,057,891
+2.24(+1.15%)
Mar 19, 2019
193.49
197.69
191.52
195.35
774,430
-0.26(-0.13%)
Mar 18, 2019
197.29
197.94
195.06
195.61
518,637
-2.05(-1.04%)
Mar 15, 2019
199.71
199.90
195.99
197.66
708,515
-2.89(-1.44%)
Mar 14, 2019
200.37
201.76
199.26
200.55
638,155
+0.28(+0.14%)
Mar 13, 2019
202.13
202.51
197.94
200.27
636,818
-4.00(-1.96%)
Mar 12, 2019
205.12
205.58
202.97
204.28
508,499
-2.05(-0.99%)
Mar 11, 2019
214.06
214.15
206.14
206.33
605,279
-9.41(-4.36%)
Mar 08, 2019
219.74
220.76
215.55
215.74
950,180
+1.30(+0.61%)
Mar 07, 2019
210.61
216.76
210.24
214.43
1,286,804
+5.12(+2.45%)
Mar 06, 2019
205.21
210.05
205.12
209.31
573,590
+4.00(+1.95%)
Mar 05, 2019
204.46
206.79
203.81
205.30
455,398
+0.65(+0.32%)
Mar 04, 2019
199.71
210.05
199.15
204.65
899,453
+2.61(+1.29%)
Mar 01, 2019
202.13
205.86
201.30
202.04
449,030
-4.38(-2.12%)
Feb 28, 2019
205.49
206.79
204.37
206.42
488,083
+1.49(+0.73%)
Feb 27, 2019
206.23
208.66
203.91
204.93
626,826
+0.37(+0.18%)
Feb 26, 2019
204.93
205.40
202.32
204.56
538,159
+0.65(+0.32%)
Feb 25, 2019
201.48
204.18
200.09
203.91
569,804
-1.02(-0.50%)
Feb 22, 2019
207.16
207.72
204.28
204.93
554,194
-3.54(-1.70%)
Feb 21, 2019
207.82
210.98
207.07
208.47
591,862
+2.33(+1.13%)
Feb 20, 2019
207.63
208.94
205.21
206.14
520,190
-1.49(-0.72%)
Feb 19, 2019
210.52
210.52
205.86
207.63
385,390
-0.93(-0.45%)
Feb 15, 2019
210.98
211.45
208.47
208.56
578,230
-6.61(-3.07%)
Feb 14, 2019
216.95
219.00
212.57
215.18
1,015,366
+1.21(+0.57%)
Feb 13, 2019
213.97
214.99
211.64
213.97
462,640
-2.14(-0.99%)
Feb 12, 2019
220.11
220.30
214.90
216.11
545,779
-8.38(-3.73%)
Feb 11, 2019
223.19
225.98
222.44
224.49
433,118
-0.28(-0.12%)
Feb 08, 2019
229.43
231.48
224.68
224.77
671,124
-0.84(-0.37%)
Feb 07, 2019
223.93
230.08
222.16
225.61
1,119,453
+6.43(+2.93%)
Feb 06, 2019
219.27
221.23
217.97
219.18
465,784
+0.84(+0.38%)
Feb 05, 2019
220.11
221.32
217.60
218.34
529,038
-2.79(-1.26%)
Feb 04, 2019
225.79
227.66
221.04
221.14
404,824
-4.66(-2.06%)
Feb 01, 2019
225.70
227.94
222.91
225.79
477,811
-0.28(-0.12%)
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%)
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
.