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 (%)
Apr 30, 2020
94.83
97.85
94.35
96.05
5,570,615
+2.55(+2.73%)
Apr 29, 2020
95.11
96.43
91.71
93.50
6,871,014
-7.84(-7.74%)
Apr 28, 2020
95.77
101.72
95.49
101.34
5,980,795
+1.51(+1.51%)
Apr 27, 2020
102.29
102.76
98.70
99.83
4,384,133
-4.72(-4.52%)
Apr 24, 2020
107.29
109.84
103.80
104.56
5,302,370
-4.53(-4.16%)
Apr 23, 2020
107.48
109.56
103.42
109.09
7,166,492
+0.00(+0.00%)
Apr 22, 2020
110.13
111.92
106.73
109.09
5,277,816
-7.75(-6.63%)
Apr 21, 2020
112.96
118.06
111.17
116.83
8,587,917
+9.82(+9.18%)
Apr 20, 2020
106.25
107.48
102.19
107.01
6,558,279
+5.10(+5.01%)
Apr 17, 2020
103.42
106.92
101.06
101.91
6,426,565
-8.69(-7.86%)
Apr 16, 2020
110.69
114.85
109.66
110.60
7,703,291
-1.70(-1.51%)
Apr 15, 2020
112.68
115.04
110.41
112.30
7,031,915
+6.61(+6.26%)
Apr 14, 2020
109.18
110.69
104.65
105.69
7,952,742
-10.30(-8.88%)
Apr 13, 2020
114.38
121.27
113.91
115.98
7,464,184
+3.31(+2.93%)
Apr 09, 2020
113.53
116.45
109.09
112.68
8,991,604
-5.57(-4.71%)
Apr 08, 2020
127.41
131.00
116.64
118.25
7,149,488
-13.51(-10.25%)
Apr 07, 2020
118.06
132.23
116.83
131.76
9,344,196
-0.47(-0.36%)
Apr 06, 2020
146.40
148.76
128.54
132.23
7,443,388
-33.53(-20.23%)
Apr 03, 2020
161.03
171.43
156.31
165.76
6,605,721
+6.71(+4.22%)
Apr 02, 2020
173.22
174.07
157.26
159.05
8,849,779
-11.71(-6.86%)
Apr 01, 2020
167.65
174.82
161.60
170.76
7,244,606
+20.21(+13.43%)
Mar 31, 2020
145.83
153.10
141.67
150.55
5,746,039
+6.52(+4.52%)
Mar 30, 2020
156.12
159.62
142.90
144.03
6,280,402
-15.58(-9.76%)
Mar 27, 2020
160.47
163.96
147.64
159.62
6,814,013
+12.56(+8.54%)
Mar 26, 2020
173.12
173.60
144.41
147.06
7,803,694
-31.83(-17.79%)
Mar 25, 2020
184.36
195.41
157.63
178.89
7,865,150
-10.20(-5.39%)
Mar 24, 2020
218.65
220.92
188.80
189.09
5,970,851
-70.08(-27.04%)
Mar 23, 2020
241.90
272.29
237.65
259.17
4,935,860
+20.20(+8.45%)
Mar 20, 2020
203.29
239.73
198.48
238.97
4,449,282
+16.33(+7.33%)
Mar 19, 2020
215.19
233.87
194.05
222.64
4,463,467
+13.40(+6.41%)
Mar 18, 2020
221.13
239.44
200.56
209.24
4,535,946
+23.60(+12.71%)
Mar 17, 2020
208.39
230.57
177.15
185.65
4,787,759
-38.41(-17.14%)
Mar 16, 2020
224.62
227.46
192.25
224.06
4,822,972
+56.63(+33.82%)
Mar 13, 2020
188.95
226.79
166.58
167.43
5,052,608
-62.67(-27.24%)
Mar 12, 2020
216.04
231.23
193.95
230.10
4,985,485
+51.15(+28.59%)
Mar 11, 2020
168.75
184.61
166.68
178.94
3,723,072
+22.65(+14.49%)
Mar 10, 2020
163.75
186.02
156.20
156.29
4,242,243
-27.65(-15.03%)
Mar 09, 2020
181.30
185.36
169.03
183.95
3,469,726
+34.92(+23.43%)
Mar 06, 2020
155.25
159.22
147.23
149.03
4,625,177
+7.08(+4.99%)
Mar 05, 2020
139.49
145.06
134.49
141.95
2,839,864
+12.93(+10.02%)
Mar 04, 2020
139.21
143.18
128.92
129.02
3,309,598
-18.78(-12.71%)
Mar 03, 2020
135.62
151.29
129.77
147.80
4,132,547
+11.70(+8.60%)
Mar 02, 2020
153.46
159.50
136.00
136.10
4,005,554
-20.86(-13.29%)
Feb 28, 2020
168.37
173.38
155.73
156.95
5,669,432
+2.45(+1.59%)
Feb 27, 2020
144.31
154.50
138.64
154.50
5,756,052
+18.59(+13.68%)
Feb 26, 2020
132.51
137.13
127.51
135.91
3,917,473
+1.32(+0.98%)
Feb 25, 2020
121.66
135.72
120.81
134.59
5,174,488
+11.23(+9.10%)
Feb 24, 2020
122.50
124.49
119.86
123.36
3,646,172
+11.23(+10.02%)
Feb 21, 2020
110.33
112.97
109.92
112.12
1,775,373
+3.30(+3.04%)
Feb 20, 2020
107.97
111.84
107.12
108.82
1,695,593
+1.51(+1.41%)
Feb 19, 2020
107.88
108.25
106.65
107.31
721,797
-1.70(-1.56%)
Feb 18, 2020
109.10
110.42
108.54
109.01
1,335,408
+0.94(+0.87%)
Feb 14, 2020
108.25
109.43
107.97
108.06
864,249
-0.57(-0.52%)
Feb 13, 2020
109.76
110.05
107.50
108.63
1,621,452
+0.47(+0.44%)
Feb 12, 2020
108.82
109.10
107.97
108.16
1,039,821
-2.17(-1.97%)
Feb 11, 2020
109.39
110.90
108.54
110.33
1,185,749
-0.66(-0.60%)
Feb 10, 2020
114.48
114.48
110.90
110.99
787,124
-2.27(-2.00%)
Feb 07, 2020
112.78
114.01
111.94
113.26
1,318,306
+1.70(+1.52%)
Feb 06, 2020
111.56
112.78
111.37
111.56
1,004,233
-0.85(-0.76%)
Feb 05, 2020
113.26
115.05
112.41
112.41
1,736,240
-4.15(-3.56%)
Feb 04, 2020
117.88
118.26
115.62
116.56
1,526,614
-5.76(-4.71%)
Feb 03, 2020
123.26
123.36
119.96
122.32
1,472,323
-2.74(-2.19%)
Jan 31, 2020
119.39
126.05
119.12
125.05
2,328,995
+6.51(+5.49%)
Jan 30, 2020
122.32
123.17
118.26
118.54
2,044,621
-1.04(-0.87%)
Jan 29, 2020
117.69
119.86
117.50
119.58
954,508
+0.28(+0.24%)
Jan 28, 2020
121.37
122.03
118.26
119.30
1,171,874
-3.49(-2.84%)
Jan 27, 2020
123.73
124.11
121.47
122.79
1,893,816
+5.10(+4.33%)
Jan 24, 2020
113.63
119.01
113.63
117.69
1,839,655
+3.21(+2.80%)
Jan 23, 2020
115.62
116.94
114.20
114.48
847,617
-0.28(-0.25%)
Jan 22, 2020
113.92
114.95
113.16
114.77
643,389
-0.09(-0.08%)
Jan 21, 2020
115.33
115.33
113.92
114.86
772,657
+0.66(+0.58%)
Jan 17, 2020
114.39
115.14
113.92
114.20
658,793
-0.94(-0.82%)
Jan 16, 2020
116.47
116.84
115.14
115.14
872,810
-3.02(-2.56%)
Jan 15, 2020
119.11
119.11
117.22
118.16
1,037,259
-0.75(-0.63%)
Jan 14, 2020
118.83
119.58
117.69
118.92
851,985
+0.57(+0.48%)
Jan 13, 2020
119.96
120.62
118.26
118.35
563,039
-2.45(-2.03%)
Jan 10, 2020
118.92
121.37
118.83
120.81
893,725
+1.13(+0.95%)
Jan 09, 2020
120.33
121.00
119.67
119.67
839,147
-2.45(-2.01%)
Jan 08, 2020
123.92
124.30
120.62
122.13
990,311
-1.98(-1.60%)
Jan 07, 2020
123.83
124.68
123.26
124.11
650,072
+0.85(+0.69%)
Jan 06, 2020
126.85
126.85
122.98
123.26
806,495
-1.13(-0.91%)
Jan 03, 2020
126.00
126.00
123.13
124.39
1,331,540
+2.74(+2.25%)
Jan 02, 2020
123.07
124.39
121.66
121.66
736,110
-3.40(-2.72%)
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%)
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
.