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
Short VIX Short-Term -1X Futures ETF
(NY:
SVXY
)
59.54
+0.91 (+1.55%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 28, 2017
289.96
290.46
286.60
290.10
979,827
-0.10(-0.03%)
Apr 27, 2017
290.24
290.98
286.66
290.20
1,204,547
+3.10(+1.08%)
Apr 26, 2017
288.88
290.44
282.62
287.10
1,505,990
-3.18(-1.10%)
Apr 25, 2017
287.04
290.56
286.04
290.28
1,371,580
+6.94(+2.45%)
Apr 24, 2017
276.68
284.20
273.30
283.34
2,223,302
+27.58(+10.78%)
Apr 21, 2017
255.12
256.44
250.24
255.76
1,735,331
-0.96(-0.37%)
Apr 20, 2017
253.98
258.85
249.81
256.72
1,879,075
+6.50(+2.60%)
Apr 19, 2017
260.18
262.00
248.28
250.22
1,894,776
-6.22(-2.43%)
Apr 18, 2017
251.02
256.60
246.30
256.44
2,040,657
+1.96(+0.77%)
Apr 17, 2017
246.64
254.48
246.22
254.48
1,506,086
+11.84(+4.88%)
Apr 13, 2017
246.42
251.24
240.66
242.64
2,213,442
-4.60(-1.86%)
Apr 12, 2017
248.16
251.82
244.60
247.24
2,780,158
-0.92(-0.37%)
Apr 11, 2017
253.56
255.40
245.52
248.16
2,683,259
-12.20(-4.69%)
Apr 10, 2017
268.96
272.22
260.04
260.36
1,760,913
-9.44(-3.50%)
Apr 07, 2017
276.00
279.00
268.76
269.80
1,959,642
-10.26(-3.66%)
Apr 06, 2017
277.80
285.58
275.94
280.06
1,982,091
+4.84(+1.76%)
Apr 05, 2017
287.42
290.99
274.40
275.22
1,321,363
-9.56(-3.36%)
Apr 04, 2017
277.10
285.92
275.96
284.78
1,017,397
+3.86(+1.37%)
Apr 03, 2017
282.54
283.86
270.88
280.92
1,399,072
-1.38(-0.49%)
Mar 31, 2017
287.30
289.42
282.00
282.30
1,020,295
-5.24(-1.82%)
Mar 30, 2017
288.80
290.22
285.08
287.54
976,737
-1.36(-0.47%)
Mar 29, 2017
288.78
292.00
286.64
288.90
1,243,088
+1.10(+0.38%)
Mar 28, 2017
275.72
288.28
275.24
287.80
1,395,908
+14.74(+5.40%)
Mar 27, 2017
257.00
275.28
255.12
273.06
2,282,157
+5.42(+2.03%)
Mar 24, 2017
266.60
272.20
256.00
267.64
2,673,656
+5.02(+1.91%)
Mar 23, 2017
269.48
275.24
261.34
262.62
1,802,279
-9.22(-3.39%)
Mar 22, 2017
270.54
275.96
266.88
271.84
2,456,358
-1.42(-0.52%)
Mar 21, 2017
289.74
291.78
270.84
273.26
2,995,234
-10.84(-3.82%)
Mar 20, 2017
284.76
288.06
283.94
284.10
1,123,489
-0.20(-0.07%)
Mar 17, 2017
283.00
288.56
282.60
284.30
1,123,635
+3.42(+1.22%)
Mar 16, 2017
277.08
281.68
276.60
280.88
1,240,202
+5.88(+2.14%)
Mar 15, 2017
268.60
277.68
268.00
275.00
1,131,705
+9.48(+3.57%)
Mar 14, 2017
269.82
271.78
263.66
265.52
1,350,779
-5.16(-1.91%)
Mar 13, 2017
266.04
271.10
264.84
270.68
861,541
+5.52(+2.08%)
Mar 10, 2017
263.94
265.60
260.46
265.16
1,175,239
+3.60(+1.38%)
Mar 09, 2017
261.88
264.82
257.10
261.56
1,267,620
+1.34(+0.51%)
Mar 08, 2017
264.68
267.30
259.34
260.22
988,695
-1.92(-0.73%)
Mar 07, 2017
262.00
266.60
259.32
262.14
1,113,178
-0.22(-0.08%)
Mar 06, 2017
258.06
263.26
256.80
262.36
1,108,206
+4.78(+1.86%)
Mar 03, 2017
253.54
258.54
253.27
257.58
1,175,196
+7.62(+3.05%)
Mar 02, 2017
250.38
255.16
247.40
249.96
1,597,435
-0.64(-0.26%)
Mar 01, 2017
255.84
257.50
250.08
250.60
1,599,909
+5.60(+2.29%)
Feb 28, 2017
250.16
251.80
243.78
245.00
1,347,656
-6.18(-2.46%)
Feb 27, 2017
250.40
256.92
248.12
251.18
1,116,470
+0.68(+0.27%)
Feb 24, 2017
238.08
250.90
236.90
250.50
2,004,828
+3.30(+1.33%)
Feb 23, 2017
253.32
254.14
243.34
247.20
1,614,903
-6.68(-2.63%)
Feb 22, 2017
252.90
256.90
249.32
253.88
1,160,917
-1.08(-0.42%)
Feb 21, 2017
261.58
262.30
254.12
254.96
1,409,242
-3.14(-1.22%)
Feb 17, 2017
258.10
258.10
258.10
0
-0.50(-0.19%)
Feb 16, 2017
260.52
260.84
245.40
258.60
2,661,365
-1.36(-0.52%)
Feb 15, 2017
269.28
271.08
259.70
259.96
2,109,675
-9.92(-3.68%)
Feb 14, 2017
258.90
270.12
258.64
269.88
1,724,295
+11.14(+4.31%)
Feb 13, 2017
255.24
259.64
254.46
258.74
1,254,491
+7.94(+3.17%)
Feb 10, 2017
249.40
252.50
248.90
250.80
1,115,144
+3.96(+1.60%)
Feb 09, 2017
243.10
249.14
242.64
246.84
951,463
+5.08(+2.10%)
Feb 08, 2017
240.20
243.40
237.10
241.76
1,187,560
+0.70(+0.29%)
Feb 07, 2017
243.24
243.78
240.14
241.06
1,281,768
-1.92(-0.79%)
Feb 06, 2017
240.06
243.94
239.22
242.98
1,295,644
+0.26(+0.11%)
Feb 03, 2017
242.60
245.08
241.04
242.72
1,207,987
+4.86(+2.04%)
Feb 02, 2017
237.70
240.18
235.42
237.86
1,588,313
-1.96(-0.82%)
Feb 01, 2017
240.18
242.46
236.74
239.82
1,842,258
+4.12(+1.75%)
Jan 31, 2017
232.58
236.00
228.36
235.70
2,085,217
+1.08(+0.46%)
Jan 30, 2017
236.38
236.54
225.50
234.62
2,889,985
-6.86(-2.84%)
Jan 27, 2017
239.58
242.32
237.44
241.48
1,096,165
+2.84(+1.19%)
Jan 26, 2017
239.12
241.26
236.10
238.64
1,246,554
-1.24(-0.52%)
Jan 25, 2017
237.94
240.96
236.76
239.88
1,172,381
+5.80(+2.48%)
Jan 24, 2017
226.60
235.42
226.32
234.08
1,272,732
+10.38(+4.64%)
Jan 23, 2017
221.74
223.88
217.58
223.70
1,728,229
+1.80(+0.81%)
Jan 20, 2017
215.72
222.00
214.92
221.90
1,817,489
+8.36(+3.91%)
Jan 19, 2017
217.00
217.86
211.56
213.54
1,748,485
-2.46(-1.14%)
Jan 18, 2017
216.48
219.18
214.74
216.00
1,878,930
+1.00(+0.47%)
Jan 17, 2017
211.46
216.02
210.80
215.00
1,716,009
+0.60(+0.28%)
Jan 13, 2017
214.40
214.40
214.40
0
-0.58(-0.27%)
Jan 12, 2017
212.98
215.20
203.94
214.98
2,379,147
+0.10(+0.05%)
Jan 11, 2017
210.02
215.48
206.02
214.88
1,914,904
+4.58(+2.18%)
Jan 10, 2017
210.94
212.82
207.36
210.30
1,186,726
+1.38(+0.66%)
Jan 09, 2017
207.38
212.04
205.52
208.92
1,274,756
+0.42(+0.20%)
Jan 06, 2017
207.84
212.74
206.10
208.50
2,037,509
+2.78(+1.35%)
Jan 05, 2017
203.22
205.98
199.56
205.72
1,033,473
+0.66(+0.32%)
Jan 04, 2017
197.10
207.06
197.06
205.06
1,404,294
+10.16(+5.21%)
Jan 03, 2017
189.42
195.30
188.20
194.90
1,811,717
+12.94(+7.11%)
Dec 30, 2016
181.96
181.96
181.96
0
-3.86(-2.08%)
Dec 29, 2016
188.14
189.78
183.28
185.82
1,170,023
-3.06(-1.62%)
Dec 28, 2016
196.28
197.00
188.22
188.88
1,378,805
-6.76(-3.46%)
Dec 27, 2016
193.14
196.26
192.92
195.64
723,735
+2.48(+1.28%)
Dec 23, 2016
193.16
193.16
193.16
0
+1.04(+0.54%)
Dec 22, 2016
195.38
196.38
191.04
192.12
1,030,179
-3.48(-1.78%)
Dec 21, 2016
193.84
196.14
193.12
195.60
871,682
+3.06(+1.59%)
Dec 20, 2016
190.44
193.64
190.28
192.54
1,248,597
+3.66(+1.94%)
Dec 19, 2016
184.48
189.24
184.48
188.88
1,232,426
+6.56(+3.60%)
Dec 16, 2016
182.40
183.68
179.94
182.32
1,435,114
+2.16(+1.20%)
Dec 15, 2016
180.34
181.74
177.74
180.16
1,646,134
+2.58(+1.45%)
Dec 14, 2016
176.10
183.00
175.50
177.58
2,738,717
+0.32(+0.18%)
Dec 13, 2016
179.12
179.70
174.10
177.26
1,728,619
-1.54(-0.86%)
Dec 12, 2016
180.00
180.53
176.88
178.80
1,627,066
-1.42(-0.79%)
Dec 09, 2016
176.82
180.96
176.58
180.22
1,725,085
+1.96(+1.10%)
Dec 08, 2016
178.54
179.52
172.26
178.26
2,321,928
-0.52(-0.29%)
Dec 07, 2016
180.00
183.68
177.70
178.78
2,033,498
-0.44(-0.25%)
Dec 06, 2016
176.46
180.20
175.38
179.22
1,616,584
+5.58(+3.21%)
Dec 05, 2016
168.56
174.22
167.95
173.64
1,946,219
+10.48(+6.42%)
Dec 02, 2016
162.22
167.64
161.28
163.16
2,218,850
+0.16(+0.10%)
Dec 01, 2016
169.80
170.44
159.98
163.00
2,800,675
-6.34(-3.74%)
Nov 30, 2016
172.10
172.58
168.68
169.34
1,965,402
-0.46(-0.27%)
Nov 29, 2016
168.28
172.04
166.77
169.80
1,507,137
+1.16(+0.69%)
Nov 28, 2016
168.24
170.04
165.68
168.64
1,728,712
-1.54(-0.90%)
Nov 25, 2016
169.56
170.30
167.84
170.18
672,989
+1.16(+0.69%)
Nov 23, 2016
169.02
169.02
169.02
0
-0.40(-0.24%)
Nov 22, 2016
170.40
171.18
165.74
169.42
1,642,630
-0.92(-0.54%)
Nov 21, 2016
164.84
170.64
164.80
170.34
1,436,568
+7.42(+4.55%)
Nov 18, 2016
162.48
163.98
160.24
162.92
2,145,898
+0.72(+0.44%)
Nov 17, 2016
158.00
162.26
157.36
162.20
2,148,425
+4.54(+2.88%)
Nov 16, 2016
155.28
159.44
155.28
157.66
2,130,693
-1.00(-0.63%)
Nov 15, 2016
153.64
158.76
152.00
158.66
2,048,427
+6.50(+4.27%)
Nov 14, 2016
150.68
152.90
146.55
152.16
2,497,742
+0.58(+0.38%)
Nov 11, 2016
145.06
152.14
143.68
151.58
2,310,822
+3.58(+2.42%)
Nov 10, 2016
156.44
157.80
142.26
148.00
3,987,302
-4.32(-2.84%)
Nov 09, 2016
140.46
154.36
140.28
152.32
5,407,345
+3.58(+2.41%)
Nov 08, 2016
143.42
149.70
141.48
148.74
2,885,323
+3.78(+2.61%)
Nov 07, 2016
139.80
145.14
138.58
144.96
3,045,643
+16.32(+12.69%)
Nov 04, 2016
130.32
133.56
127.92
128.64
3,244,789
-0.30(-0.23%)
Nov 03, 2016
136.48
137.14
127.24
128.94
3,235,637
-7.36(-5.40%)
Nov 02, 2016
138.92
139.60
135.04
136.30
2,634,677
-3.36(-2.41%)
Nov 01, 2016
143.54
143.55
132.82
139.66
5,305,082
-3.98(-2.77%)
Oct 31, 2016
147.80
148.20
142.76
143.64
1,865,481
-3.28(-2.23%)
Oct 28, 2016
152.92
154.64
144.36
146.92
4,704,915
-6.58(-4.29%)
Oct 27, 2016
158.70
158.80
152.82
153.50
2,652,454
-2.70(-1.73%)
Oct 26, 2016
156.52
159.80
155.30
156.20
2,203,564
-3.94(-2.46%)
Oct 25, 2016
161.86
162.10
158.12
160.14
1,659,291
-1.74(-1.07%)
Oct 24, 2016
159.96
162.48
159.76
161.88
1,082,439
+5.52(+3.53%)
Oct 21, 2016
152.22
156.60
151.34
156.36
1,735,522
+3.26(+2.13%)
Oct 20, 2016
150.88
153.64
149.20
153.10
1,918,667
+1.88(+1.24%)
Oct 19, 2016
150.90
152.32
148.92
151.22
1,868,494
+3.40(+2.30%)
Oct 18, 2016
145.86
147.96
144.84
147.82
1,822,282
+5.80(+4.08%)
Oct 17, 2016
142.20
143.00
140.10
142.02
2,253,115
+0.60(+0.42%)
Oct 14, 2016
144.00
144.82
140.32
141.42
2,944,266
+1.58(+1.13%)
Oct 13, 2016
138.72
141.92
134.90
139.84
3,860,912
-4.38(-3.04%)
Oct 12, 2016
145.00
147.76
142.58
144.22
2,681,795
-0.14(-0.10%)
Oct 11, 2016
151.66
152.00
142.06
144.36
4,056,908
-8.52(-5.57%)
Oct 10, 2016
151.48
154.00
150.88
152.88
1,113,100
+3.16(+2.11%)
Oct 07, 2016
150.84
151.40
146.42
149.72
2,546,805
-0.20(-0.13%)
Oct 06, 2016
148.22
150.58
147.14
149.92
1,296,117
+1.16(+0.78%)
Oct 05, 2016
149.08
149.96
148.10
148.76
1,400,249
+1.32(+0.90%)
Oct 04, 2016
148.32
150.40
143.72
147.44
3,199,073
+0.40(+0.27%)
Oct 03, 2016
144.82
147.52
143.56
147.04
1,828,507
+0.62(+0.42%)
Sep 30, 2016
145.46
148.14
142.79
146.42
2,490,764
+6.38(+4.56%)
Sep 29, 2016
148.84
151.18
134.76
140.04
5,703,170
-9.40(-6.29%)
Sep 28, 2016
148.96
149.86
143.70
149.44
2,202,342
+1.60(+1.08%)
Sep 27, 2016
140.54
148.92
139.30
147.84
2,357,836
+7.48(+5.33%)
Sep 26, 2016
142.92
143.76
138.64
140.36
2,673,682
-7.90(-5.33%)
Sep 23, 2016
148.76
150.22
147.50
148.26
1,967,439
-1.30(-0.87%)
Sep 22, 2016
148.68
150.08
147.01
149.56
2,264,035
+5.10(+3.53%)
Sep 21, 2016
136.12
145.26
134.36
144.46
4,191,135
+10.00(+7.44%)
Sep 20, 2016
136.74
136.76
132.28
134.46
2,304,937
+0.98(+0.73%)
Sep 19, 2016
134.66
137.38
130.88
133.48
3,285,558
+3.30(+2.53%)
Sep 16, 2016
125.94
131.00
123.73
130.18
3,311,018
+1.62(+1.26%)
Sep 15, 2016
124.08
129.94
121.94
128.56
3,554,301
+4.48(+3.61%)
Sep 14, 2016
125.38
130.50
122.36
124.08
3,723,848
+1.22(+0.99%)
Sep 13, 2016
135.92
136.32
118.00
122.86
6,756,525
-18.54(-13.11%)
Sep 12, 2016
131.06
142.72
129.62
141.40
3,659,854
+9.06(+6.85%)
Sep 09, 2016
151.48
152.10
132.22
132.34
6,157,115
-25.26(-16.03%)
Sep 08, 2016
158.12
158.54
155.68
157.60
1,918,963
-0.56(-0.35%)
Sep 07, 2016
156.00
158.54
155.50
158.16
1,321,110
+1.98(+1.27%)
Sep 06, 2016
153.44
156.31
152.10
156.18
1,373,720
+3.98(+2.62%)
Sep 02, 2016
149.94
152.20
152.20
152.20
1,645,600
+5.36(+3.65%)
Sep 01, 2016
146.68
147.48
143.00
146.84
2,613,815
+0.82(+0.56%)
Aug 31, 2016
146.36
147.16
142.34
146.02
1,717,921
-0.94(-0.64%)
Aug 30, 2016
146.26
147.50
144.40
146.96
1,508,958
+1.12(+0.77%)
Aug 29, 2016
143.32
146.60
143.28
145.84
1,320,233
+2.94(+2.06%)
Aug 26, 2016
144.50
148.40
137.96
142.90
3,149,846
-0.44(-0.31%)
Aug 25, 2016
140.98
145.04
140.70
143.34
1,507,097
-0.14(-0.10%)
Aug 24, 2016
146.00
146.36
141.84
143.48
1,611,182
-3.34(-2.27%)
Aug 23, 2016
147.36
148.28
146.47
146.82
1,322,491
+0.40(+0.27%)
Aug 22, 2016
145.98
146.98
144.00
146.42
1,820,853
-0.46(-0.31%)
Aug 19, 2016
146.04
147.56
144.46
146.88
1,849,081
-0.76(-0.51%)
Aug 18, 2016
144.48
147.64
143.44
147.64
1,377,467
+2.56(+1.76%)
Aug 17, 2016
141.94
145.60
138.24
145.08
2,309,553
+3.60(+2.54%)
Aug 16, 2016
143.64
143.68
140.54
141.48
1,584,031
-5.00(-3.41%)
Aug 15, 2016
146.04
147.20
145.30
146.48
1,305,408
+2.26(+1.57%)
Aug 12, 2016
142.80
145.20
140.92
144.22
2,030,655
+1.42(+0.99%)
Aug 11, 2016
143.76
145.62
142.04
142.80
2,083,122
+0.76(+0.54%)
Aug 10, 2016
146.40
146.72
139.16
142.04
2,609,361
-3.48(-2.39%)
Aug 09, 2016
145.16
148.32
143.28
145.52
2,591,060
+2.32(+1.62%)
Aug 08, 2016
142.00
143.30
141.22
143.20
2,088,944
+3.10(+2.21%)
Aug 05, 2016
138.74
141.80
138.68
140.10
2,283,958
+4.64(+3.43%)
Aug 04, 2016
133.48
136.40
132.08
135.46
2,367,080
+3.60(+2.73%)
Aug 03, 2016
128.30
131.88
127.00
131.86
3,063,770
+3.30(+2.57%)
Aug 02, 2016
132.12
132.96
124.40
128.56
4,917,631
-5.02(-3.76%)
Aug 01, 2016
132.60
135.50
130.30
133.58
2,447,448
+2.14(+1.63%)
Jul 29, 2016
127.24
132.52
126.84
131.44
2,789,600
+4.40(+3.46%)
Jul 28, 2016
124.08
127.88
122.80
127.04
2,380,362
+2.28(+1.83%)
Jul 27, 2016
123.56
125.92
120.24
124.76
3,290,930
+2.70(+2.21%)
Jul 26, 2016
120.96
122.12
118.60
122.06
3,526,780
+1.18(+0.98%)
Jul 25, 2016
121.04
121.96
116.40
120.88
3,976,380
+0.74(+0.62%)
Jul 22, 2016
118.26
121.60
117.36
120.14
2,558,938
+2.68(+2.28%)
Jul 21, 2016
120.38
121.32
115.90
117.46
3,195,960
-3.48(-2.88%)
Jul 20, 2016
119.84
121.84
118.70
120.94
2,971,894
+3.40(+2.89%)
Jul 19, 2016
117.40
119.04
115.42
117.54
3,832,229
+0.10(+0.08%)
Jul 18, 2016
114.98
118.47
114.40
117.44
3,104,363
+1.98(+1.72%)
Jul 15, 2016
115.82
116.50
111.72
115.46
3,304,128
+0.56(+0.49%)
Jul 14, 2016
116.06
116.86
114.36
114.90
3,460,942
+0.08(+0.07%)
Jul 13, 2016
114.18
115.12
112.04
114.82
2,908,315
+1.86(+1.65%)
Jul 12, 2016
113.16
113.44
110.54
112.96
3,857,252
+2.56(+2.32%)
Jul 11, 2016
112.32
113.24
110.20
110.40
3,820,537
-0.02(-0.02%)
Jul 08, 2016
107.40
111.24
103.62
110.42
4,659,844
+6.80(+6.56%)
Jul 07, 2016
103.56
105.22
99.50
103.62
4,908,979
+1.64(+1.61%)
Jul 06, 2016
97.80
102.12
96.28
101.98
5,689,049
+2.72(+2.74%)
Jul 05, 2016
99.40
99.74
95.62
99.26
5,019,260
-1.96(-1.94%)
Jul 01, 2016
98.84
101.22
101.22
101.22
4,486,150
+3.10(+3.16%)
Jun 30, 2016
96.48
98.78
95.02
98.12
4,613,706
+2.74(+2.87%)
Jun 29, 2016
93.14
96.38
93.06
95.38
5,896,079
+4.52(+4.97%)
Jun 28, 2016
86.16
91.08
86.04
90.86
8,583,862
+7.08(+8.45%)
Jun 27, 2016
83.38
84.18
78.86
83.78
9,440,954
-2.34(-2.72%)
Jun 24, 2016
91.42
103.48
83.00
86.12
11,405,320
-30.80(-26.34%)
Jun 23, 2016
112.42
117.56
111.02
116.92
4,677,500
+10.20(+9.56%)
Jun 22, 2016
110.36
113.52
105.20
106.72
4,606,421
-3.64(-3.30%)
Jun 21, 2016
113.14
113.36
108.42
110.36
3,645,954
-0.72(-0.65%)
Jun 20, 2016
110.62
113.96
110.52
111.08
4,766,774
+6.98(+6.71%)
Jun 17, 2016
104.00
105.80
102.04
104.10
4,580,976
+0.16(+0.15%)
Jun 16, 2016
96.72
104.92
93.08
103.94
8,761,077
+2.72(+2.69%)
Jun 15, 2016
101.22
105.46
100.30
101.22
5,116,067
+0.98(+0.98%)
Jun 14, 2016
96.26
101.70
94.82
100.24
7,575,755
+2.10(+2.14%)
Jun 13, 2016
110.48
113.40
98.02
98.14
5,602,131
-17.36(-15.03%)
Jun 10, 2016
121.16
122.10
114.92
115.50
4,248,184
-11.48(-9.04%)
Jun 09, 2016
126.90
128.48
125.34
126.98
3,055,049
-2.46(-1.90%)
Jun 08, 2016
130.38
131.34
128.04
129.44
3,213,817
-0.86(-0.66%)
Jun 07, 2016
131.54
133.00
130.02
130.30
3,301,854
-0.08(-0.06%)
Jun 06, 2016
129.42
130.98
127.20
130.38
3,045,357
+1.62(+1.26%)
Jun 03, 2016
125.86
129.54
122.26
128.76
3,183,958
+0.62(+0.48%)
Jun 02, 2016
123.44
128.24
121.94
128.14
2,968,456
+3.46(+2.78%)
Jun 01, 2016
121.64
125.64
120.24
124.68
2,991,879
+0.84(+0.68%)
May 31, 2016
125.38
125.98
120.12
123.84
3,630,544
+0.10(+0.08%)
May 27, 2016
121.24
123.74
123.74
123.74
3,096,200
+3.40(+2.83%)
May 26, 2016
119.24
120.88
118.92
120.34
2,939,301
+1.22(+1.02%)
May 25, 2016
118.72
121.38
117.72
119.12
4,051,018
+2.22(+1.90%)
May 24, 2016
113.92
118.18
113.80
116.90
3,673,519
+4.44(+3.95%)
May 23, 2016
112.00
113.84
111.02
112.46
3,188,864
+0.74(+0.66%)
May 20, 2016
110.24
112.14
109.92
111.72
3,965,174
+3.76(+3.48%)
May 19, 2016
106.56
108.20
102.32
107.96
4,810,634
-0.46(-0.42%)
May 18, 2016
107.92
111.92
106.00
108.42
5,141,695
+0.46(+0.43%)
May 17, 2016
112.06
112.70
106.36
107.96
4,106,921
-4.94(-4.38%)
May 16, 2016
108.76
114.32
108.62
112.90
2,712,979
+5.04(+4.67%)
May 13, 2016
112.00
114.12
106.92
107.86
3,734,570
-4.14(-3.70%)
May 12, 2016
111.90
113.78
107.50
112.00
3,212,273
+1.28(+1.16%)
May 11, 2016
114.44
116.24
109.80
110.72
3,582,651
-4.20(-3.65%)
May 10, 2016
112.34
115.12
112.18
114.92
2,711,201
+5.40(+4.93%)
May 09, 2016
108.08
111.78
107.80
109.52
3,056,186
+2.40(+2.24%)
May 06, 2016
102.08
107.48
101.94
107.12
2,869,691
+4.64(+4.53%)
May 05, 2016
104.28
104.79
100.78
102.48
2,592,990
+0.18(+0.18%)
May 04, 2016
101.00
103.06
99.96
102.30
2,790,606
-1.32(-1.27%)
May 03, 2016
105.36
105.76
101.32
103.62
3,201,926
-4.98(-4.59%)
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
.