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
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.220
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Jun 30, 2016
233.10
234.19
227.44
227.77
37,070
-3.80(-1.64%)
Jun 29, 2016
237.85
237.85
229.06
231.58
31,061
-10.03(-4.15%)
Jun 28, 2016
247.59
248.73
241.39
241.60
40,367
-13.69(-5.36%)
Jun 27, 2016
246.31
259.00
246.16
255.29
78,011
+13.50(+5.58%)
Jun 24, 2016
241.84
243.31
235.14
241.79
50,808
+16.11(+7.14%)
Jun 23, 2016
229.20
230.29
225.59
225.68
20,182
-7.79(-3.34%)
Jun 22, 2016
229.01
233.67
228.44
233.48
31,444
+2.71(+1.17%)
Jun 21, 2016
237.23
238.18
229.77
230.77
35,009
-4.61(-1.96%)
Jun 20, 2016
234.90
235.62
231.81
235.38
22,606
-4.51(-1.88%)
Jun 17, 2016
239.23
242.51
238.47
239.89
31,220
-4.80(-1.96%)
Jun 16, 2016
247.16
254.20
244.03
244.69
36,255
+1.81(+0.74%)
Jun 15, 2016
243.98
245.97
237.61
242.89
36,077
+1.38(+0.57%)
Jun 14, 2016
243.79
246.83
239.13
241.51
26,183
+0.38(+0.16%)
Jun 13, 2016
242.41
242.84
235.00
241.13
24,011
+1.90(+0.79%)
Jun 10, 2016
236.38
240.41
232.19
239.23
42,811
+9.88(+4.31%)
Jun 09, 2016
231.58
232.90
228.11
229.34
21,614
+2.38(+1.05%)
Jun 08, 2016
223.35
228.15
221.45
226.97
29,723
+0.71(+0.32%)
Jun 07, 2016
235.52
235.52
225.06
226.25
30,468
-10.31(-4.36%)
Jun 06, 2016
244.31
244.31
236.23
236.56
32,594
-10.69(-4.32%)
Jun 03, 2016
246.97
250.59
243.41
247.26
19,871
+1.14(+0.46%)
Jun 02, 2016
249.54
251.53
246.07
246.12
27,631
+1.57(+0.64%)
Jun 01, 2016
248.54
252.10
243.98
244.55
24,040
-1.00(-0.41%)
May 31, 2016
242.41
247.59
238.37
245.55
19,508
+2.47(+1.02%)
May 27, 2016
246.07
243.08
243.08
243.08
18,896
-0.57(-0.23%)
May 26, 2016
239.84
245.07
237.47
243.65
24,887
+2.47(+1.02%)
May 25, 2016
246.74
246.74
240.70
241.18
29,377
-8.46(-3.39%)
May 24, 2016
248.73
252.49
247.12
249.63
18,165
-2.28(-0.91%)
May 23, 2016
253.10
255.72
250.14
251.91
19,297
+0.71(+0.28%)
May 20, 2016
253.20
255.05
250.16
251.20
14,988
-2.42(-0.96%)
May 19, 2016
259.00
263.56
252.77
253.63
17,940
-0.66(-0.26%)
May 18, 2016
247.50
256.95
247.41
254.29
29,386
+5.55(+2.23%)
May 17, 2016
250.59
252.25
244.98
248.74
21,842
-2.41(-0.96%)
May 16, 2016
254.67
254.67
249.49
251.16
39,115
-8.65(-3.33%)
May 13, 2016
255.48
260.90
252.20
259.80
24,254
+6.56(+2.59%)
May 12, 2016
249.82
257.10
246.74
253.25
19,406
-1.95(-0.76%)
May 11, 2016
255.53
261.47
250.78
255.19
40,288
-1.05(-0.41%)
May 10, 2016
262.27
262.85
256.24
256.24
23,650
-9.65(-3.63%)
May 09, 2016
256.98
272.59
256.98
265.89
25,676
+6.75(+2.60%)
May 06, 2016
260.90
262.42
252.70
259.14
22,308
+1.57(+0.61%)
May 05, 2016
253.34
262.08
249.73
257.57
30,006
-3.23(-1.24%)
May 04, 2016
254.58
263.23
250.03
260.80
40,635
+7.27(+2.87%)
May 03, 2016
247.35
256.38
247.35
253.53
45,451
+11.50(+4.75%)
May 02, 2016
242.32
247.88
240.60
242.03
36,061
+0.38(+0.16%)
Apr 29, 2016
239.13
248.35
234.62
241.65
40,649
+0.33(+0.14%)
Apr 28, 2016
235.24
243.08
233.36
241.32
36,403
+6.94(+2.96%)
Apr 27, 2016
240.99
241.83
233.66
234.38
53,717
-9.70(-3.97%)
Apr 26, 2016
247.35
249.82
243.66
244.07
17,252
-6.75(-2.69%)
Apr 25, 2016
246.59
254.62
246.59
250.82
31,553
+5.61(+2.29%)
Apr 22, 2016
251.06
251.68
243.93
245.22
34,314
-7.41(-2.93%)
Apr 21, 2016
247.50
253.48
246.88
252.63
34,887
+2.38(+0.95%)
Apr 20, 2016
256.86
258.14
246.19
250.25
45,571
-4.32(-1.70%)
Apr 19, 2016
262.37
264.79
254.39
254.58
44,407
-10.60(-4.00%)
Apr 18, 2016
285.51
286.94
264.13
265.17
66,730
-8.60(-3.14%)
Apr 15, 2016
271.97
274.92
269.45
273.77
31,478
+6.79(+2.55%)
Apr 14, 2016
267.45
270.54
266.60
266.98
14,906
-2.04(-0.76%)
Apr 13, 2016
271.45
274.92
267.41
269.02
34,205
-1.81(-0.67%)
Apr 12, 2016
286.04
286.51
268.21
270.83
53,596
-17.25(-5.99%)
Apr 11, 2016
281.14
288.27
280.38
288.08
26,153
+1.76(+0.61%)
Apr 08, 2016
288.41
290.17
283.47
286.32
39,273
-12.50(-4.18%)
Apr 07, 2016
298.73
303.65
294.07
298.82
19,929
+3.56(+1.21%)
Apr 06, 2016
300.58
307.42
294.64
295.25
32,141
-12.83(-4.16%)
Apr 05, 2016
307.94
310.13
304.24
308.09
31,112
+4.47(+1.47%)
Apr 04, 2016
299.44
305.52
294.40
303.62
29,805
+3.90(+1.30%)
Apr 01, 2016
300.72
303.43
297.96
299.72
37,758
+8.13(+2.79%)
Mar 31, 2016
294.97
294.97
286.42
291.60
25,037
+0.14(+0.05%)
Mar 30, 2016
289.84
294.92
285.23
291.45
51,367
-1.62(-0.55%)
Mar 29, 2016
301.77
305.71
292.41
293.07
48,229
-2.52(-0.85%)
Mar 28, 2016
294.54
300.10
292.26
295.59
27,808
+2.38(+0.81%)
Mar 24, 2016
304.14
293.21
293.21
293.21
63,002
-2.90(-0.98%)
Mar 23, 2016
287.94
296.68
285.47
296.11
43,211
+12.88(+4.55%)
Mar 22, 2016
287.65
287.65
279.03
283.23
31,272
+1.62(+0.57%)
Mar 21, 2016
280.38
286.56
277.48
281.62
29,434
+2.33(+0.83%)
Mar 18, 2016
274.82
283.66
273.82
279.29
46,383
-0.14(-0.05%)
Mar 17, 2016
283.99
288.37
275.04
279.43
50,318
-8.65(-3.00%)
Mar 16, 2016
296.54
298.53
286.89
288.08
55,429
-10.74(-3.59%)
Mar 15, 2016
305.33
309.23
298.58
298.82
44,067
+1.47(+0.50%)
Mar 14, 2016
300.67
303.43
295.35
297.35
39,504
+3.56(+1.21%)
Mar 11, 2016
301.01
301.10
291.42
293.78
68,144
-14.88(-4.82%)
Mar 10, 2016
310.23
319.92
308.37
308.66
74,137
-0.19(-0.06%)
Mar 09, 2016
311.70
317.83
300.53
308.85
58,189
-10.07(-3.16%)
Mar 08, 2016
298.01
319.47
298.01
318.92
87,396
+24.76(+8.42%)
Mar 07, 2016
309.18
310.56
293.45
294.16
90,547
-15.02(-4.86%)
Mar 04, 2016
314.45
318.40
309.61
309.18
62,146
-5.70(-1.81%)
Mar 03, 2016
327.62
327.62
314.29
314.88
36,052
-10.41(-3.20%)
Mar 02, 2016
348.19
350.05
324.87
325.29
59,649
-17.68(-5.15%)
Mar 01, 2016
353.28
360.76
340.54
342.97
48,629
-14.45(-4.04%)
Feb 29, 2016
348.81
359.12
345.58
357.41
39,768
+6.79(+1.94%)
Feb 26, 2016
344.06
352.19
341.21
350.62
43,460
-3.71(-1.05%)
Feb 25, 2016
358.32
369.49
353.90
354.33
35,457
-1.90(-0.53%)
Feb 24, 2016
377.71
380.18
354.71
356.23
70,669
-7.18(-1.97%)
Feb 23, 2016
349.00
365.02
343.82
363.40
43,353
+22.24(+6.52%)
Feb 22, 2016
347.25
347.36
337.64
341.16
39,886
-16.78(-4.69%)
Feb 19, 2016
365.73
370.67
357.61
357.94
35,416
+2.85(+0.80%)
Feb 18, 2016
342.16
359.03
340.31
355.09
40,396
+6.46(+1.85%)
Feb 17, 2016
361.36
365.54
344.77
348.62
67,560
-22.29(-6.01%)
Feb 16, 2016
365.49
381.94
362.78
370.91
53,359
-7.65(-2.02%)
Feb 12, 2016
389.68
378.56
378.56
378.56
40,465
-20.81(-5.21%)
Feb 11, 2016
407.79
420.57
393.54
399.38
85,006
+3.33(+0.84%)
Feb 10, 2016
392.58
402.51
377.07
396.05
39,593
+5.09(+1.30%)
Feb 09, 2016
383.55
402.82
377.42
390.96
80,362
+16.92(+4.52%)
Feb 08, 2016
388.92
388.92
369.87
374.05
51,859
+1.19(+0.32%)
Feb 05, 2016
366.40
378.85
364.92
372.86
46,853
+14.68(+4.10%)
Feb 04, 2016
358.27
362.55
344.54
358.18
75,660
-0.66(-0.19%)
Feb 03, 2016
378.89
404.09
358.79
358.84
76,295
-29.61(-7.62%)
Feb 02, 2016
381.94
392.06
379.61
388.45
57,858
+23.81(+6.53%)
Feb 01, 2016
363.07
374.05
359.74
364.64
52,052
+13.45(+3.83%)
Jan 29, 2016
369.30
373.22
350.33
351.19
71,078
-19.72(-5.32%)
Jan 28, 2016
368.68
387.21
362.45
370.91
55,314
-25.66(-6.47%)
Jan 27, 2016
407.73
407.73
375.90
396.57
76,047
+4.85(+1.24%)
Jan 26, 2016
411.88
419.38
391.30
391.73
52,139
-33.03(-7.78%)
Jan 25, 2016
405.03
425.13
385.40
424.75
65,145
+36.35(+9.36%)
Jan 22, 2016
396.81
408.98
382.19
388.40
57,375
-36.59(-8.61%)
Jan 21, 2016
457.92
459.33
413.92
424.99
69,430
-27.75(-6.13%)
Jan 20, 2016
445.90
480.54
440.34
452.74
72,877
+24.43(+5.70%)
Jan 19, 2016
403.32
440.01
399.90
428.32
49,857
+19.25(+4.71%)
Jan 15, 2016
417.34
409.07
409.07
409.07
57,341
+21.81(+5.63%)
Jan 14, 2016
416.10
427.51
379.70
387.26
60,461
-36.36(-8.58%)
Jan 13, 2016
397.67
430.79
389.92
423.61
69,381
+16.73(+4.11%)
Jan 12, 2016
399.23
428.89
394.67
406.88
61,353
-2.76(-0.67%)
Jan 11, 2016
389.25
418.71
388.38
409.64
55,029
+16.73(+4.26%)
Jan 08, 2016
376.28
395.62
375.95
392.91
26,521
+9.79(+2.56%)
Jan 07, 2016
379.99
385.88
362.87
383.12
43,281
+18.34(+5.03%)
Jan 06, 2016
352.76
369.39
352.33
364.78
41,374
+25.57(+7.54%)
Jan 05, 2016
343.44
350.29
339.12
339.21
31,759
-3.09(-0.90%)
Jan 04, 2016
345.15
353.61
337.41
342.30
47,584
+0.76(+0.22%)
Dec 31, 2015
347.15
341.54
341.54
341.54
28,260
-3.09(-0.90%)
Dec 30, 2015
346.15
346.15
334.79
344.63
30,799
+10.12(+3.03%)
Dec 29, 2015
328.76
337.93
325.53
334.51
12,035
-4.37(-1.29%)
Dec 28, 2015
335.41
341.34
334.98
338.88
20,399
+12.45(+3.81%)
Dec 24, 2015
320.82
326.43
326.43
326.43
11,910
+5.80(+1.81%)
Dec 23, 2015
338.31
340.59
320.25
320.63
42,139
-31.22(-8.87%)
Dec 22, 2015
357.32
360.98
347.72
351.85
38,011
-8.74(-2.42%)
Dec 21, 2015
357.94
367.25
354.04
360.60
43,319
+0.62(+0.17%)
Dec 18, 2015
348.76
359.98
347.88
359.98
43,429
+12.02(+3.46%)
Dec 17, 2015
331.18
348.00
330.42
347.96
32,105
+17.16(+5.19%)
Dec 16, 2015
327.24
337.98
322.94
330.80
48,678
+3.90(+1.19%)
Dec 15, 2015
336.74
336.74
323.96
326.90
34,793
-19.86(-5.73%)
Dec 14, 2015
354.13
361.12
342.87
346.77
66,314
-4.18(-1.19%)
Dec 11, 2015
336.74
351.51
335.55
350.95
57,886
+22.48(+6.84%)
Dec 10, 2015
334.60
336.17
319.35
328.47
39,268
-4.89(-1.47%)
Dec 09, 2015
337.41
342.11
317.26
333.37
56,987
-8.51(-2.49%)
Dec 08, 2015
348.00
354.90
331.80
341.88
52,134
+8.51(+2.55%)
Dec 07, 2015
321.01
341.07
321.01
333.37
64,329
+23.48(+7.58%)
Dec 04, 2015
312.36
321.06
306.80
309.89
35,904
+4.37(+1.43%)
Dec 03, 2015
290.22
308.32
290.22
305.52
24,643
+11.17(+3.79%)
Dec 02, 2015
282.00
295.59
278.62
294.35
25,464
+17.15(+6.19%)
Dec 01, 2015
279.57
282.04
276.82
277.20
9,676
-3.80(-1.35%)
Nov 30, 2015
280.95
282.52
275.63
281.00
20,314
-2.61(-0.92%)
Nov 27, 2015
283.99
285.13
281.81
283.61
9,573
+4.85(+1.74%)
Nov 25, 2015
278.29
278.76
278.76
278.76
13,867
+3.94(+1.44%)
Nov 24, 2015
284.32
285.75
272.30
274.82
30,983
-13.64(-4.73%)
Nov 23, 2015
294.50
296.06
284.90
288.46
17,514
-3.75(-1.28%)
Nov 20, 2015
286.42
292.40
283.04
292.21
19,267
+6.23(+2.18%)
Nov 19, 2015
283.71
289.87
278.47
285.99
27,585
+7.37(+2.64%)
Nov 18, 2015
283.99
289.10
277.81
278.62
25,777
-9.41(-3.27%)
Nov 17, 2015
284.13
289.41
281.19
288.03
25,994
+6.46(+2.30%)
Nov 16, 2015
302.57
302.62
281.47
281.57
32,583
-20.58(-6.81%)
Nov 13, 2015
302.57
308.76
297.30
302.15
35,548
+2.71(+0.90%)
Nov 12, 2015
293.12
299.94
290.12
299.44
43,142
+13.78(+4.82%)
Nov 11, 2015
274.16
286.85
274.16
285.66
29,630
+11.31(+4.12%)
Nov 10, 2015
275.91
278.91
270.07
274.35
20,759
-1.66(-0.60%)
Nov 09, 2015
271.30
277.70
265.55
276.01
14,958
+6.18(+2.29%)
Nov 06, 2015
271.45
277.29
267.60
269.83
30,923
+2.23(+0.83%)
Nov 05, 2015
265.55
269.22
259.00
267.60
21,471
+6.04(+2.31%)
Nov 04, 2015
255.81
265.27
255.38
261.56
24,109
+4.75(+1.85%)
Nov 03, 2015
266.17
267.83
253.18
256.81
47,131
-13.83(-5.11%)
Nov 02, 2015
286.70
287.94
268.17
270.64
32,022
-12.97(-4.57%)
Oct 30, 2015
285.09
291.26
277.58
283.61
34,337
-4.32(-1.50%)
Oct 29, 2015
290.84
293.26
281.48
287.94
30,253
-2.57(-0.88%)
Oct 28, 2015
300.62
304.71
287.18
290.50
60,951
-14.30(-4.69%)
Oct 27, 2015
304.24
310.84
303.19
304.81
53,228
+7.22(+2.43%)
Oct 26, 2015
284.85
297.82
284.85
297.58
33,251
+13.88(+4.89%)
Oct 23, 2015
285.42
288.95
279.14
283.71
23,592
+1.09(+0.39%)
Oct 22, 2015
291.36
291.36
281.52
282.62
42,242
-11.21(-3.82%)
Oct 21, 2015
288.46
294.35
286.37
293.83
31,106
+7.18(+2.50%)
Oct 20, 2015
290.36
291.61
283.36
286.65
12,069
-1.57(-0.54%)
Oct 19, 2015
282.09
290.69
282.09
288.22
43,058
+11.07(+4.00%)
Oct 16, 2015
275.34
283.73
273.68
277.15
44,802
-0.33(-0.12%)
Oct 15, 2015
288.37
291.93
277.15
277.48
83,155
-9.65(-3.36%)
Oct 14, 2015
294.64
294.83
284.75
287.13
113,786
-5.23(-1.79%)
Oct 13, 2015
291.26
294.83
284.23
292.36
49,682
+4.94(+1.72%)
Oct 12, 2015
280.81
292.45
278.72
287.41
39,571
+7.65(+2.73%)
Oct 09, 2015
274.87
283.42
274.16
279.76
42,847
+3.47(+1.26%)
Oct 08, 2015
289.88
292.39
274.35
276.29
67,275
-11.07(-3.85%)
Oct 07, 2015
287.37
300.13
280.38
287.37
72,061
-8.03(-2.72%)
Oct 06, 2015
309.70
311.37
291.07
295.40
69,371
-14.92(-4.81%)
Oct 05, 2015
323.06
323.15
308.04
310.32
69,995
-19.53(-5.92%)
Oct 02, 2015
367.44
368.68
329.85
329.85
38,749
-30.03(-8.35%)
Oct 01, 2015
354.52
366.30
344.13
359.89
40,700
-1.28(-0.36%)
Sep 30, 2015
373.05
373.43
359.60
361.17
38,544
-17.92(-4.73%)
Sep 29, 2015
375.90
384.55
369.49
379.08
21,852
-0.62(-0.16%)
Sep 28, 2015
362.26
379.85
361.13
379.70
55,961
+26.09(+7.38%)
Sep 25, 2015
348.15
359.31
346.96
353.61
18,642
-1.38(-0.39%)
Sep 24, 2015
363.59
367.54
350.00
354.99
26,823
-2.99(-0.84%)
Sep 23, 2015
347.29
358.08
343.35
357.99
34,102
+10.46(+3.01%)
Sep 22, 2015
349.29
352.38
341.21
347.53
34,735
+6.46(+1.89%)
Sep 21, 2015
337.60
344.68
335.79
341.07
21,813
-2.95(-0.86%)
Sep 18, 2015
337.64
347.81
333.94
344.01
38,245
+18.15(+5.57%)
Sep 17, 2015
324.81
330.56
314.79
325.86
34,635
+0.14(+0.04%)
Sep 16, 2015
342.87
342.87
324.96
325.72
65,099
-19.96(-5.77%)
Sep 15, 2015
354.80
354.80
343.78
345.68
28,002
-8.60(-2.43%)
Sep 14, 2015
353.33
358.03
350.64
354.28
31,735
+5.85(+1.68%)
Sep 11, 2015
350.48
357.37
348.15
348.43
33,153
+5.51(+1.61%)
Sep 10, 2015
345.20
352.90
338.93
342.92
53,718
-4.28(-1.23%)
Sep 09, 2015
328.24
347.34
320.49
347.20
49,581
+14.49(+4.36%)
Sep 08, 2015
337.83
343.78
331.89
332.70
29,470
-10.22(-2.98%)
Sep 04, 2015
342.06
342.92
342.92
342.92
38,382
+11.36(+3.43%)
Sep 03, 2015
331.85
335.55
317.50
331.56
75,510
-2.33(-0.70%)
Sep 02, 2015
336.98
349.15
329.38
333.89
64,014
-6.46(-1.90%)
Sep 01, 2015
333.13
344.77
328.38
340.35
62,617
+23.95(+7.57%)
Aug 31, 2015
326.86
340.69
313.65
316.40
53,180
-8.22(-2.53%)
Aug 28, 2015
343.39
343.39
317.40
324.62
30,641
-14.69(-4.33%)
Aug 27, 2015
363.02
363.02
337.93
339.31
64,243
-38.25(-10.13%)
Aug 26, 2015
386.83
400.94
376.80
377.56
25,132
-27.80(-6.86%)
Aug 25, 2015
352.81
405.46
352.81
405.36
46,783
+10.93(+2.77%)
Aug 24, 2015
393.86
411.22
368.23
394.43
93,538
+36.97(+10.34%)
Aug 21, 2015
339.74
357.70
334.03
357.46
53,827
+23.10(+6.91%)
Aug 20, 2015
322.06
334.37
317.54
334.37
42,894
+14.97(+4.69%)
Aug 19, 2015
305.43
322.39
305.43
319.40
43,093
+17.01(+5.63%)
Aug 18, 2015
301.62
305.44
299.68
302.38
25,237
+2.28(+0.76%)
Aug 17, 2015
303.52
305.76
296.87
300.10
22,270
-0.86(-0.28%)
Aug 14, 2015
297.54
301.72
294.26
300.96
20,616
+1.95(+0.65%)
Aug 13, 2015
293.26
299.63
292.78
299.01
33,101
+8.79(+3.03%)
Aug 12, 2015
303.76
306.33
288.94
290.22
33,715
-11.12(-3.69%)
Aug 11, 2015
313.17
314.45
301.05
301.34
51,601
-0.05(-0.02%)
Aug 10, 2015
323.87
323.87
301.15
301.39
36,426
-21.19(-6.57%)
Aug 07, 2015
313.08
324.71
308.32
322.58
22,126
+11.64(+3.74%)
Aug 06, 2015
324.58
329.94
309.89
310.94
32,769
-11.74(-3.64%)
Aug 05, 2015
316.02
322.68
305.90
322.68
31,081
+4.61(+1.45%)
Aug 04, 2015
312.89
320.25
307.99
318.07
16,582
+2.42(+0.77%)
Aug 03, 2015
310.32
316.97
305.69
315.64
36,169
+12.69(+4.19%)
Jul 31, 2015
293.64
303.86
293.45
302.95
23,876
+14.83(+5.15%)
Jul 30, 2015
286.37
290.83
284.28
288.13
15,542
+2.95(+1.03%)
Jul 29, 2015
295.21
297.16
284.75
285.18
36,136
-9.17(-3.12%)
Jul 28, 2015
311.08
311.94
291.03
294.35
62,942
-18.44(-5.89%)
Jul 27, 2015
311.65
315.45
305.90
312.79
40,226
+8.74(+2.88%)
Jul 24, 2015
292.97
306.14
291.88
304.05
22,975
+12.02(+4.12%)
Jul 23, 2015
291.07
296.21
286.66
292.02
15,833
+1.28(+0.44%)
Jul 22, 2015
287.98
291.83
285.99
290.74
16,448
+3.90(+1.36%)
Jul 21, 2015
286.70
288.22
281.19
286.84
15,263
-0.48(-0.17%)
Jul 20, 2015
279.76
287.94
279.76
287.32
15,185
+7.65(+2.74%)
Jul 17, 2015
275.58
281.95
275.58
279.67
27,360
+6.37(+2.33%)
Jul 16, 2015
270.88
274.49
269.45
273.30
8,249
+0.43(+0.16%)
Jul 15, 2015
266.17
275.11
264.18
272.87
27,276
+9.17(+3.48%)
Jul 14, 2015
270.88
270.88
262.32
263.70
20,148
-5.27(-1.96%)
Jul 13, 2015
272.82
272.82
267.79
268.98
15,666
-3.56(-1.31%)
Jul 10, 2015
273.11
274.87
268.57
272.54
9,734
-2.19(-0.80%)
Jul 09, 2015
269.50
274.87
267.26
274.73
17,158
-2.33(-0.84%)
Jul 08, 2015
268.98
279.19
266.46
277.05
22,077
+10.74(+4.03%)
Jul 07, 2015
272.73
280.38
264.70
266.31
53,871
-5.66(-2.08%)
Jul 06, 2015
269.69
273.73
266.69
271.97
19,266
+7.70(+2.91%)
Jul 02, 2015
264.22
264.27
264.27
264.27
5,176
-2.28(-0.86%)
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
.