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 Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
46.54
+4.68 (+11.18%)
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 (%)
Jul 29, 2022
14.16
15.35
14.07
14.32
20,059,972
-0.29(-1.98%)
Jul 28, 2022
13.56
15.03
12.69
14.61
14,868,843
+1.26(+9.44%)
Jul 27, 2022
13.27
14.17
13.02
13.35
15,500,094
+0.30(+2.30%)
Jul 26, 2022
11.83
13.30
11.79
13.05
28,339,110
-0.38(-2.83%)
Jul 25, 2022
14.47
14.89
13.18
13.43
14,401,459
-1.47(-9.87%)
Jul 22, 2022
15.47
15.54
14.57
14.90
12,533,778
-1.60(-9.70%)
Jul 21, 2022
17.12
17.75
15.65
16.50
12,748,140
-0.24(-1.43%)
Jul 20, 2022
19.22
20.02
16.12
16.74
15,485,659
-3.35(-16.67%)
Jul 19, 2022
20.74
20.94
19.54
20.09
6,421,741
+0.62(+3.18%)
Jul 18, 2022
20.22
20.32
18.84
19.47
9,815,584
-2.09(-9.69%)
Jul 15, 2022
25.11
25.79
21.52
21.56
7,432,318
-3.43(-13.73%)
Jul 14, 2022
24.17
25.88
23.51
24.99
6,807,239
-0.65(-2.54%)
Jul 13, 2022
26.84
27.86
24.00
25.64
8,707,997
-4.30(-14.36%)
Jul 12, 2022
26.88
31.86
26.59
29.94
5,139,184
+2.25(+8.13%)
Jul 11, 2022
26.03
28.90
25.76
27.69
4,139,003
-3.98(-12.57%)
Jul 08, 2022
30.28
32.05
29.11
31.67
3,179,550
+1.76(+5.88%)
Jul 07, 2022
36.68
37.52
28.02
29.91
6,779,141
-10.31(-25.63%)
Jul 06, 2022
39.60
42.68
39.20
40.22
2,171,383
-1.03(-2.50%)
Jul 05, 2022
39.40
42.25
37.47
41.25
3,008,682
+2.87(+7.48%)
Jul 01, 2022
36.17
39.36
35.00
38.38
3,611,214
-1.64(-4.10%)
Jun 30, 2022
31.77
43.69
31.05
40.02
7,549,150
+7.48(+22.99%)
Jun 29, 2022
29.89
32.64
29.23
32.54
2,014,665
+2.01(+6.58%)
Jun 28, 2022
30.62
32.15
29.77
30.53
2,436,470
-1.56(-4.86%)
Jun 27, 2022
36.18
36.21
30.93
32.09
2,760,500
-2.73(-7.84%)
Jun 24, 2022
34.99
35.77
33.00
34.82
2,061,286
+0.34(+0.99%)
Jun 23, 2022
30.55
34.70
30.20
34.48
3,884,928
+4.51(+15.05%)
Jun 22, 2022
31.07
31.46
28.80
29.97
2,202,945
-0.08(-0.27%)
Jun 21, 2022
31.20
31.73
28.95
30.05
4,212,403
+1.12(+3.87%)
Jun 17, 2022
26.36
29.71
26.17
28.93
5,849,780
+3.16(+12.26%)
Jun 16, 2022
22.60
26.60
21.85
25.77
6,428,598
+0.55(+2.18%)
Jun 15, 2022
24.64
26.58
23.69
25.22
4,997,795
-1.36(-5.12%)
Jun 14, 2022
23.73
28.21
23.71
26.58
17,451,612
+6.26(+30.81%)
Jun 13, 2022
19.33
21.54
19.22
20.32
7,502,805
+0.46(+2.32%)
Jun 10, 2022
19.88
20.43
19.14
19.86
5,592,076
+0.82(+4.31%)
Jun 09, 2022
23.14
23.42
18.74
19.04
13,860,771
-1.35(-6.62%)
Jun 08, 2022
17.28
21.32
16.56
20.39
20,657,728
+2.57(+14.42%)
Jun 07, 2022
18.00
18.25
17.47
17.82
6,602,164
+0.05(+0.28%)
Jun 06, 2022
18.93
19.46
17.63
17.77
11,304,771
-4.18(-19.04%)
Jun 03, 2022
22.00
22.73
21.64
21.95
3,966,222
-0.28(-1.26%)
Jun 02, 2022
19.97
22.75
19.84
22.23
7,139,534
+1.44(+6.93%)
Jun 01, 2022
22.15
22.63
20.74
20.79
6,260,430
-3.25(-13.52%)
May 31, 2022
22.59
24.67
22.31
24.04
7,946,713
+2.32(+10.68%)
May 27, 2022
23.12
23.72
21.29
21.72
8,121,591
+0.30(+1.40%)
May 26, 2022
20.14
22.13
18.41
21.42
8,071,024
+1.02(+5.00%)
May 25, 2022
19.32
20.94
18.32
20.40
6,860,454
-0.60(-2.86%)
May 24, 2022
21.16
21.80
20.72
21.00
3,813,477
-0.08(-0.38%)
May 23, 2022
24.96
25.08
20.84
21.08
6,569,903
-4.20(-16.61%)
May 20, 2022
25.60
25.68
24.60
25.28
3,994,876
+0.48(+1.94%)
May 19, 2022
24.36
24.92
22.88
24.80
4,897,763
+0.80(+3.33%)
May 18, 2022
23.40
24.60
23.00
24.00
5,827,969
-0.12(-0.50%)
May 17, 2022
24.20
25.12
23.64
24.12
4,111,901
-1.84(-7.09%)
May 16, 2022
25.36
28.32
24.64
25.96
3,789,364
-2.48(-8.72%)
May 13, 2022
27.36
29.40
27.32
28.44
2,314,300
+0.36(+1.28%)
May 12, 2022
30.00
30.12
27.48
28.08
2,460,795
-0.24(-0.85%)
May 11, 2022
29.00
29.60
28.00
28.32
2,260,826
-3.72(-11.61%)
May 10, 2022
36.88
36.90
30.16
32.04
6,597,391
-1.68(-4.98%)
May 09, 2022
30.20
34.84
30.16
33.72
5,680,679
+6.44(+23.61%)
May 06, 2022
25.00
27.96
24.80
27.28
7,116,196
+3.60(+15.20%)
May 05, 2022
26.20
27.68
23.46
23.68
5,927,320
-2.00(-7.79%)
May 04, 2022
25.96
26.96
25.48
25.68
5,751,468
-4.52(-14.97%)
May 03, 2022
29.04
30.48
27.12
30.20
5,106,604
-2.20(-6.79%)
May 02, 2022
33.72
34.00
32.12
32.40
2,254,934
-2.44(-7.00%)
Apr 29, 2022
36.72
37.68
34.14
34.84
2,403,743
-3.64(-9.46%)
Apr 28, 2022
36.68
39.28
36.44
38.48
2,520,111
+3.48(+9.94%)
Apr 27, 2022
37.24
37.88
33.16
35.00
3,547,743
-4.68(-11.79%)
Apr 26, 2022
38.52
41.10
37.20
39.68
2,967,835
+1.44(+3.77%)
Apr 25, 2022
43.56
43.76
37.48
38.24
2,993,177
-5.56(-12.69%)
Apr 22, 2022
39.92
44.28
38.92
43.80
3,869,170
+5.00(+12.89%)
Apr 21, 2022
37.28
41.12
36.72
38.80
4,157,922
-0.72(-1.82%)
Apr 20, 2022
37.32
40.44
37.08
39.52
4,629,647
+2.84(+7.74%)
Apr 19, 2022
36.48
38.48
36.04
36.68
6,797,673
+4.96(+15.64%)
Apr 18, 2022
33.97
34.04
29.04
31.72
7,070,483
-4.52(-12.47%)
Apr 14, 2022
39.96
40.64
36.24
36.24
3,743,545
-3.40(-8.58%)
Apr 13, 2022
43.24
43.44
39.28
39.64
3,439,617
-4.76(-10.72%)
Apr 12, 2022
44.40
45.84
41.24
44.40
3,174,243
-0.56(-1.25%)
Apr 11, 2022
46.32
47.64
44.80
44.96
2,554,117
-5.36(-10.65%)
Apr 08, 2022
48.92
51.52
48.44
50.32
1,801,608
+1.08(+2.19%)
Apr 07, 2022
54.88
56.68
48.52
49.24
2,339,446
-5.84(-10.60%)
Apr 06, 2022
51.92
56.66
50.00
55.08
2,516,816
-0.92(-1.64%)
Apr 05, 2022
58.00
58.08
52.36
56.00
2,457,727
-6.40(-10.26%)
Apr 04, 2022
62.16
63.88
59.96
62.40
1,112,466
-0.84(-1.33%)
Apr 01, 2022
64.60
65.68
61.68
63.24
1,038,524
-1.32(-2.04%)
Mar 31, 2022
64.88
65.28
60.40
64.56
1,710,623
-2.40(-3.58%)
Mar 30, 2022
70.04
70.40
65.20
66.96
1,109,567
-6.24(-8.52%)
Mar 29, 2022
69.36
73.44
69.20
73.20
1,067,468
+4.36(+6.33%)
Mar 28, 2022
69.08
69.28
66.64
68.84
964,842
+1.80(+2.68%)
Mar 25, 2022
66.72
69.88
66.20
67.04
1,281,520
-3.96(-5.58%)
Mar 24, 2022
77.28
80.00
68.98
71.00
1,526,130
-7.72(-9.81%)
Mar 23, 2022
74.80
79.30
73.76
78.72
908,589
+0.48(+0.61%)
Mar 22, 2022
79.64
82.48
76.48
78.24
1,116,231
-7.00(-8.21%)
Mar 21, 2022
91.40
92.51
84.80
85.24
593,038
-2.16(-2.47%)
Mar 18, 2022
86.40
89.52
86.28
87.40
451,713
+1.40(+1.63%)
Mar 17, 2022
89.32
89.80
84.36
86.00
1,228,922
-7.84(-8.35%)
Mar 16, 2022
94.76
98.20
92.68
93.84
687,899
-5.60(-5.63%)
Mar 15, 2022
104.12
105.68
98.32
99.44
458,510
+2.48(+2.56%)
Mar 14, 2022
97.00
101.44
96.08
96.96
394,105
+3.72(+3.99%)
Mar 11, 2022
94.52
97.20
92.16
93.24
375,231
-5.48(-5.55%)
Mar 10, 2022
102.08
97.44
98.72
368,250
-5.84(-5.59%)
Mar 09, 2022
103.48
105.48
101.28
104.56
464,495
+2.04(+1.99%)
Mar 08, 2022
102.48
104.72
97.58
102.52
791,893
+9.08(+9.72%)
Mar 07, 2022
88.64
94.64
87.72
93.44
753,236
+3.64(+4.05%)
Mar 04, 2022
94.76
94.88
85.65
89.80
873,076
-9.36(-9.44%)
Mar 03, 2022
100.44
102.64
94.76
99.16
672,951
+4.60(+4.86%)
Mar 02, 2022
96.40
102.36
91.60
94.56
672,929
-11.20(-10.59%)
Mar 01, 2022
112.08
112.62
103.40
105.76
557,067
-10.16(-8.76%)
Feb 28, 2022
111.56
116.64
110.16
115.92
309,526
+4.80(+4.32%)
Feb 25, 2022
109.16
114.28
110.18
111.12
577,871
+6.24(+5.95%)
Feb 24, 2022
96.00
106.44
92.84
104.88
779,244
-2.48(-2.31%)
Feb 23, 2022
108.80
109.40
101.68
107.36
498,232
-5.96(-5.26%)
Feb 22, 2022
109.00
115.50
106.16
113.32
496,357
-4.20(-3.57%)
Feb 18, 2022
117.52
0
+3.80(+3.34%)
Feb 17, 2022
111.92
118.48
108.44
113.72
896,410
+1.88(+1.68%)
Feb 16, 2022
118.16
119.64
107.60
111.84
1,003,239
-12.60(-10.13%)
Feb 15, 2022
125.88
132.12
123.23
124.44
837,127
-9.00(-6.74%)
Feb 14, 2022
139.68
140.76
130.56
133.44
492,186
-13.04(-8.90%)
Feb 11, 2022
152.00
153.24
141.64
146.48
862,477
-1.36(-0.92%)
Feb 10, 2022
150.72
153.60
145.36
147.84
558,179
+2.56(+1.76%)
Feb 09, 2022
142.96
146.88
141.68
145.28
911,784
+11.88(+8.91%)
Feb 08, 2022
126.80
134.12
123.80
133.40
864,824
+4.36(+3.38%)
Feb 07, 2022
128.20
137.54
125.92
129.04
1,190,907
+11.68(+9.95%)
Feb 04, 2022
105.12
118.96
100.92
117.36
1,380,537
+17.60(+17.64%)
Feb 03, 2022
102.64
103.68
99.76
1,868,980
+14.52(+17.03%)
Feb 02, 2022
92.32
95.64
79.64
85.24
3,627,614
-29.20(-25.52%)
Feb 01, 2022
121.24
126.28
114.40
114.44
996,107
-1.52(-1.31%)
Jan 31, 2022
117.72
110.08
115.96
1,238,600
-12.00(-9.38%)
Jan 28, 2022
119.00
131.68
113.50
127.96
1,589,688
-22.08(-14.72%)
Jan 27, 2022
172.04
175.04
142.78
150.04
845,801
-29.60(-16.48%)
Jan 26, 2022
166.44
182.04
166.00
179.64
395,487
-11.76(-6.14%)
Jan 25, 2022
193.56
198.27
187.42
191.40
131,771
-7.24(-3.64%)
Jan 24, 2022
196.80
200.60
187.80
198.64
486,109
-7.08(-3.44%)
Jan 21, 2022
208.92
214.00
196.21
205.72
247,689
-10.44(-4.83%)
Jan 20, 2022
210.44
219.56
208.36
216.16
332,173
+17.76(+8.95%)
Jan 19, 2022
178.28
198.68
177.80
198.40
337,761
+21.48(+12.14%)
Jan 18, 2022
173.64
183.52
172.48
176.92
278,012
-1.60(-0.90%)
Jan 14, 2022
178.52
0
-4.08(-2.23%)
Jan 13, 2022
173.80
184.20
172.00
182.60
612,042
+20.80(+12.86%)
Jan 12, 2022
176.60
182.00
157.40
161.80
1,035,569
-34.60(-17.62%)
Jan 11, 2022
209.20
211.40
194.20
196.40
309,862
-8.00(-3.91%)
Jan 10, 2022
206.00
218.20
203.00
204.40
427,879
-18.40(-8.26%)
Jan 07, 2022
220.40
224.09
213.40
222.80
367,942
-1.80(-0.80%)
Jan 06, 2022
228.00
232.40
223.40
224.60
284,308
-3.80(-1.66%)
Jan 05, 2022
230.00
237.40
221.40
228.40
337,042
-10.60(-4.44%)
Jan 04, 2022
230.40
243.60
227.80
239.00
380,184
+11.20(+4.92%)
Jan 03, 2022
242.40
255.40
227.00
227.80
414,881
-14.40(-5.95%)
Dec 31, 2021
247.40
259.60
236.60
242.20
388,512
-21.20(-8.05%)
Dec 30, 2021
242.60
269.20
239.44
263.40
483,715
+28.20(+11.99%)
Dec 29, 2021
221.40
237.80
217.00
235.20
434,278
+9.00(+3.98%)
Dec 28, 2021
236.00
237.60
224.40
226.20
224,536
+0.80(+0.35%)
Dec 27, 2021
248.00
248.80
221.00
225.40
425,409
-37.00(-14.10%)
Dec 23, 2021
262.60
275.00
254.80
262.40
443,635
+21.60(+8.97%)
Dec 22, 2021
234.40
241.70
229.00
240.80
241,166
-9.40(-3.76%)
Dec 21, 2021
251.40
252.00
241.40
250.20
288,831
+1.60(+0.64%)
Dec 20, 2021
242.80
254.80
237.00
248.60
298,649
-15.00(-5.69%)
Dec 17, 2021
259.20
265.60
245.60
263.60
287,900
+13.00(+5.19%)
Dec 16, 2021
237.80
255.57
234.40
250.60
378,542
+5.80(+2.37%)
Dec 15, 2021
235.00
247.00
233.80
244.80
258,422
-1.40(-0.57%)
Dec 14, 2021
248.00
258.00
244.00
246.20
227,327
+6.40(+2.67%)
Dec 13, 2021
219.40
248.00
214.60
239.80
320,554
+3.60(+1.52%)
Dec 10, 2021
235.20
243.40
226.24
236.20
250,722
-13.20(-5.29%)
Dec 09, 2021
244.00
250.60
231.80
249.40
228,492
+3.80(+1.55%)
Dec 08, 2021
234.20
247.20
234.20
245.60
268,127
-12.60(-4.88%)
Dec 07, 2021
256.60
266.20
242.90
258.20
334,317
-7.40(-2.79%)
Dec 06, 2021
260.60
270.40
257.80
265.60
419,486
+41.20(+18.36%)
Dec 03, 2021
218.00
224.74
204.40
224.40
303,073
+3.80(+1.72%)
Dec 02, 2021
205.80
227.60
201.60
220.60
411,886
+12.80(+6.16%)
Dec 01, 2021
196.20
210.30
193.60
207.80
498,079
+28.40(+15.83%)
Nov 30, 2021
185.60
186.60
173.80
179.40
789,821
+16.00(+9.79%)
Nov 29, 2021
163.20
165.10
158.20
163.40
762,229
+21.60(+15.23%)
Nov 26, 2021
140.60
154.20
140.40
141.80
595,416
-14.00(-8.99%)
Nov 24, 2021
155.60
158.70
149.20
155.80
464,154
+0.60(+0.39%)
Nov 23, 2021
159.40
163.00
152.00
155.20
548,901
-16.60(-9.66%)
Nov 22, 2021
178.20
178.40
168.60
171.80
517,981
+14.60(+9.29%)
Nov 19, 2021
161.40
166.40
149.00
157.20
501,674
-7.60(-4.61%)
Nov 18, 2021
156.80
167.80
164.00
164.80
450,243
-1.60(-0.96%)
Nov 17, 2021
163.00
171.40
159.40
166.40
513,301
+14.20(+9.33%)
Nov 16, 2021
145.80
153.80
137.20
152.20
706,415
-7.20(-4.52%)
Nov 15, 2021
170.20
174.40
158.00
159.40
445,213
-15.80(-9.02%)
Nov 12, 2021
163.40
178.70
160.43
175.20
611,230
+18.60(+11.88%)
Nov 11, 2021
169.40
172.50
153.80
156.60
545,706
-27.40(-14.89%)
Nov 10, 2021
182.40
184.00
491,639
+14.40(+8.49%)
Nov 09, 2021
162.00
172.60
159.20
169.60
781,886
+23.60(+16.16%)
Nov 08, 2021
138.40
146.20
135.80
146.00
473,717
+11.80(+8.79%)
Nov 05, 2021
137.60
139.98
133.40
134.20
516,817
+2.80(+2.13%)
Nov 04, 2021
127.20
138.30
124.00
131.40
776,324
+5.60(+4.45%)
Nov 03, 2021
138.40
140.38
125.60
125.80
768,079
-14.80(-10.53%)
Nov 02, 2021
144.80
148.80
138.40
140.60
695,592
-17.60(-11.13%)
Nov 01, 2021
154.40
163.20
149.80
158.20
539,609
+16.00(+11.25%)
Oct 29, 2021
141.40
148.50
138.80
142.20
639,266
+9.80(+7.40%)
Oct 28, 2021
127.60
135.00
124.80
132.40
834,762
+12.80(+10.70%)
Oct 27, 2021
117.80
128.20
113.60
119.60
1,362,646
-6.20(-4.93%)
Oct 26, 2021
131.80
125.80
789,467
+5.40(+4.49%)
Oct 25, 2021
133.00
133.80
118.40
120.40
1,298,906
-32.80(-21.41%)
Oct 22, 2021
149.00
160.60
147.40
153.20
482,899
-2.60(-1.67%)
Oct 21, 2021
159.20
166.00
154.70
155.80
460,982
-0.20(-0.13%)
Oct 20, 2021
169.80
170.20
153.00
156.00
518,589
-6.80(-4.18%)
Oct 19, 2021
174.20
175.20
160.40
162.80
498,718
-6.60(-3.90%)
Oct 18, 2021
157.80
169.80
155.40
169.40
566,194
+21.00(+14.15%)
Oct 15, 2021
145.00
149.85
141.40
148.40
583,159
+8.80(+6.30%)
Oct 14, 2021
133.00
142.60
125.80
139.60
583,977
-0.20(-0.14%)
Oct 13, 2021
152.20
155.40
137.80
139.80
539,401
-10.60(-7.05%)
Oct 12, 2021
159.00
160.40
146.60
150.40
546,373
-3.40(-2.21%)
Oct 11, 2021
154.80
158.98
149.70
153.80
689,605
+9.60(+6.66%)
Oct 08, 2021
141.60
146.70
139.90
144.20
411,234
+7.60(+5.56%)
Oct 07, 2021
141.80
150.40
134.80
136.60
902,697
-2.20(-1.59%)
Oct 06, 2021
132.80
141.20
131.20
138.80
1,160,198
+21.00(+17.83%)
Oct 05, 2021
128.20
128.37
113.20
117.80
1,262,436
-19.80(-14.39%)
Oct 04, 2021
136.00
145.00
128.20
137.60
885,369
-17.40(-11.23%)
Oct 01, 2021
149.40
155.00
145.40
155.00
495,017
+12.60(+8.85%)
Sep 30, 2021
160.40
162.40
139.00
142.40
717,280
-23.20(-14.01%)
Sep 29, 2021
157.60
166.30
154.64
165.60
559,139
+18.80(+12.81%)
Sep 28, 2021
140.60
156.00
132.30
146.80
911,631
+2.40(+1.66%)
Sep 27, 2021
164.80
169.40
143.30
144.40
739,767
-44.60(-23.60%)
Sep 24, 2021
197.20
203.40
187.70
189.00
196,875
-10.40(-5.22%)
Sep 23, 2021
215.60
215.77
198.62
199.40
264,661
-25.20(-11.22%)
Sep 22, 2021
222.60
224.80
216.40
224.60
103,467
+6.20(+2.84%)
Sep 21, 2021
217.00
228.00
215.20
218.40
316,742
+8.80(+4.20%)
Sep 20, 2021
199.20
213.20
193.20
209.60
298,926
+8.20(+4.07%)
Sep 17, 2021
190.40
202.20
187.20
201.40
285,012
+17.00(+9.22%)
Sep 16, 2021
178.80
187.80
176.60
184.40
350,244
+11.00(+6.34%)
Sep 15, 2021
167.40
184.80
160.60
173.40
492,503
-12.00(-6.47%)
Sep 14, 2021
187.40
192.00
182.40
185.40
247,024
-8.20(-4.24%)
Sep 13, 2021
198.40
199.20
185.81
193.60
326,645
-20.00(-9.36%)
Sep 10, 2021
211.00
218.60
211.00
213.60
148,691
+3.20(+1.52%)
Sep 09, 2021
219.80
226.40
206.80
210.40
241,476
-6.60(-3.04%)
Sep 08, 2021
226.40
230.20
208.00
217.00
438,627
-38.80(-15.17%)
Sep 07, 2021
246.40
257.20
245.60
255.80
119,824
+13.20(+5.44%)
Sep 03, 2021
243.00
247.40
241.60
242.60
123,218
-7.00(-2.80%)
Sep 02, 2021
248.80
253.05
240.60
249.60
160,858
-2.80(-1.11%)
Sep 01, 2021
271.80
273.00
241.40
252.40
286,320
-28.60(-10.18%)
Aug 31, 2021
295.60
296.85
277.00
281.00
99,156
-8.20(-2.84%)
Aug 30, 2021
298.00
302.40
287.00
289.20
85,402
+7.80(+2.77%)
Aug 27, 2021
287.80
291.40
280.77
281.40
160,420
-26.20(-8.52%)
Aug 26, 2021
340.00
340.40
301.44
307.60
202,884
-44.20(-12.56%)
Aug 25, 2021
353.20
358.30
338.20
351.80
90,946
-5.20(-1.46%)
Aug 24, 2021
354.20
358.40
352.00
357.00
39,855
+6.80(+1.94%)
Aug 23, 2021
360.20
365.20
347.80
350.20
48,689
-17.40(-4.73%)
Aug 20, 2021
352.20
369.20
349.60
367.60
39,247
+2.20(+0.60%)
Aug 19, 2021
379.00
386.00
361.40
365.40
88,424
-5.40(-1.46%)
Aug 18, 2021
364.80
377.00
362.60
370.80
42,978
+1.60(+0.43%)
Aug 17, 2021
362.80
373.60
361.40
369.20
55,539
+20.40(+5.85%)
Aug 16, 2021
351.80
351.80
341.64
348.80
58,258
-18.20(-4.96%)
Aug 13, 2021
354.00
367.40
349.42
367.00
55,087
+11.00(+3.09%)
Aug 12, 2021
340.20
358.00
336.10
356.00
85,291
+23.20(+6.97%)
Aug 11, 2021
343.20
344.40
330.00
332.80
71,460
+6.40(+1.96%)
Aug 10, 2021
327.20
331.40
322.20
326.40
51,900
-11.20(-3.32%)
Aug 09, 2021
329.80
341.73
329.00
337.60
65,966
+15.40(+4.78%)
Aug 06, 2021
319.00
324.40
313.00
322.20
47,652
+5.40(+1.70%)
Aug 05, 2021
314.60
321.70
310.60
316.80
66,770
-0.80(-0.25%)
Aug 04, 2021
325.60
326.20
310.16
317.60
101,419
-15.80(-4.74%)
Aug 03, 2021
344.20
346.10
332.02
333.40
75,720
-20.40(-5.77%)
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
.