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
Ultrapro Short Russell 2000 -3X ETF
(NY:
SRTY
)
20.84
+0.76 (+3.78%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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 31, 2020
219.38
235.23
218.68
223.57
344,478
+6.30(+2.90%)
Jul 30, 2020
224.27
227.77
216.11
217.28
279,510
+2.10(+0.97%)
Jul 29, 2020
225.67
225.91
214.25
215.18
293,643
-14.92(-6.48%)
Jul 28, 2020
225.91
230.10
221.24
230.10
215,479
+6.99(+3.13%)
Jul 27, 2020
230.10
233.60
222.87
223.11
186,320
-7.93(-3.43%)
Jul 24, 2020
224.97
232.78
223.57
231.03
333,866
+10.49(+4.76%)
Jul 23, 2020
221.71
228.00
212.38
220.54
446,783
-0.23(-0.11%)
Jul 22, 2020
226.14
226.14
218.91
220.78
249,844
-1.40(-0.63%)
Jul 21, 2020
224.51
225.91
216.58
222.18
361,802
-9.79(-4.22%)
Jul 20, 2020
230.57
235.35
227.54
231.97
310,155
+3.03(+1.32%)
Jul 17, 2020
228.70
233.83
224.04
228.94
377,987
-2.56(-1.11%)
Jul 16, 2020
231.27
236.63
228.70
231.50
344,737
+4.20(+1.85%)
Jul 15, 2020
235.93
238.96
223.34
227.30
692,429
-27.51(-10.80%)
Jul 14, 2020
269.27
273.00
254.11
254.81
744,636
-13.29(-4.96%)
Jul 13, 2020
250.38
268.57
240.36
268.10
538,977
+10.02(+3.88%)
Jul 10, 2020
271.60
275.33
257.61
258.08
377,185
-13.52(-4.98%)
Jul 09, 2020
255.51
281.16
253.88
271.60
519,965
+15.39(+6.01%)
Jul 08, 2020
262.04
271.83
252.95
256.21
427,051
-6.06(-2.31%)
Jul 07, 2020
255.51
263.91
248.75
262.27
301,619
+13.29(+5.34%)
Jul 06, 2020
238.73
251.32
237.79
248.99
249,953
-5.59(-2.20%)
Jul 02, 2020
242.69
256.91
238.96
254.58
318,312
-2.56(-1.00%)
Jul 01, 2020
248.05
260.41
243.39
257.14
327,033
+6.29(+2.51%)
Jun 30, 2020
264.84
264.84
248.29
250.85
294,190
-10.26(-3.93%)
Jun 29, 2020
277.43
287.69
256.91
261.11
449,540
-27.98(-9.68%)
Jun 26, 2020
274.16
290.95
272.24
289.08
408,652
+20.75(+7.73%)
Jun 25, 2020
286.29
293.98
267.87
268.33
357,402
-13.52(-4.80%)
Jun 24, 2020
266.70
292.58
264.37
281.86
431,028
+25.41(+9.91%)
Jun 23, 2020
250.15
258.54
247.59
256.44
172,856
-2.80(-1.08%)
Jun 22, 2020
272.53
280.23
259.01
259.24
237,263
-8.63(-3.22%)
Jun 19, 2020
248.99
274.28
248.31
267.87
340,493
+4.66(+1.77%)
Jun 18, 2020
271.37
274.40
255.05
263.21
224,873
-0.93(-0.35%)
Jun 17, 2020
249.45
266.00
247.35
264.14
270,740
+13.99(+5.59%)
Jun 16, 2020
237.10
269.27
237.10
250.15
458,822
-18.42(-6.86%)
Jun 15, 2020
317.99
317.99
262.97
268.57
514,457
-19.82(-6.87%)
Jun 12, 2020
276.03
317.76
270.90
288.38
645,230
-14.92(-4.92%)
Jun 11, 2020
286.05
313.10
280.46
303.31
873,045
+49.89(+19.69%)
Jun 10, 2020
235.00
254.81
234.53
253.41
388,053
+19.35(+8.27%)
Jun 09, 2020
231.97
239.66
228.00
234.06
369,364
+11.89(+5.35%)
Jun 08, 2020
226.14
229.17
221.24
222.18
261,413
-13.99(-5.92%)
Jun 05, 2020
232.20
239.43
224.97
236.16
482,279
-31.01(-11.61%)
Jun 04, 2020
271.37
274.63
261.57
267.17
347,075
+1.17(+0.44%)
Jun 03, 2020
273.23
276.26
258.54
266.00
388,646
-20.75(-7.24%)
Jun 02, 2020
288.62
298.18
283.72
286.75
283,268
-7.46(-2.54%)
Jun 01, 2020
300.27
304.47
284.65
294.21
287,834
-8.86(-2.92%)
May 29, 2020
306.10
318.81
300.04
303.07
426,809
+5.60(+1.88%)
May 28, 2020
269.04
301.91
268.80
297.48
302,947
+19.82(+7.14%)
May 27, 2020
289.08
316.13
275.56
277.66
327,450
-29.37(-9.57%)
May 26, 2020
296.31
308.43
294.91
307.04
239,794
-28.21(-8.41%)
May 22, 2020
337.58
349.23
334.08
335.24
217,275
-4.43(-1.30%)
May 21, 2020
341.77
352.96
334.55
339.67
288,091
-2.56(-0.75%)
May 20, 2020
353.43
356.23
334.08
342.24
335,474
-33.80(-8.99%)
May 19, 2020
359.26
376.27
349.46
376.04
329,107
+20.75(+5.84%)
May 18, 2020
374.64
377.44
349.70
355.29
385,164
-78.56(-18.11%)
May 15, 2020
469.53
475.12
429.66
433.86
300,983
-21.68(-4.76%)
May 14, 2020
492.61
523.15
454.61
455.54
538,348
-6.53(-1.41%)
May 13, 2020
431.53
483.52
427.56
462.07
638,217
+43.13(+10.29%)
May 12, 2020
373.48
419.64
372.78
418.94
296,789
+40.10(+10.58%)
May 11, 2020
389.10
397.96
367.88
378.84
236,909
+5.59(+1.50%)
May 08, 2020
394.23
404.20
372.31
373.25
297,462
-47.33(-11.25%)
May 07, 2020
421.97
430.83
410.55
420.57
259,218
-20.28(-4.60%)
May 06, 2020
422.67
443.65
414.51
440.85
235,523
+9.79(+2.27%)
May 05, 2020
415.91
436.19
396.32
431.06
219,545
-10.26(-2.32%)
May 04, 2020
462.53
477.22
438.29
441.32
356,599
-3.50(-0.79%)
May 01, 2020
428.03
462.86
424.77
444.82
367,229
+46.86(+11.77%)
Apr 30, 2020
386.30
399.36
377.67
397.96
233,107
+40.33(+11.28%)
Apr 29, 2020
377.21
392.60
344.57
357.62
288,271
-59.92(-14.35%)
Apr 28, 2020
399.82
437.82
395.86
417.54
194,972
-19.82(-4.53%)
Apr 27, 2020
479.09
480.25
425.47
437.36
187,600
-59.45(-11.97%)
Apr 24, 2020
510.79
528.16
487.01
496.81
165,198
-26.81(-5.12%)
Apr 23, 2020
529.44
533.87
491.44
523.62
223,784
-16.09(-2.98%)
Apr 22, 2020
525.95
546.23
515.92
539.70
149,420
-21.22(-3.78%)
Apr 21, 2020
566.04
577.24
541.57
560.92
229,675
+36.37(+6.93%)
Apr 20, 2020
537.37
543.66
496.57
524.55
151,498
+17.25(+3.40%)
Apr 17, 2020
509.63
536.67
498.20
507.30
183,891
+23.55(+4.87%)
Apr 16, 2020
567.44
616.87
561.85
483.75
239,624
-86.49(-15.17%)
Apr 15, 2020
570.24
584.00
554.15
570.24
177,358
+63.88(+12.62%)
Apr 14, 2020
495.17
528.51
481.42
506.36
137,189
-32.41(-6.01%)
Apr 13, 2020
511.96
556.25
503.33
538.77
169,667
+38.47(+7.69%)
Apr 09, 2020
531.54
537.59
489.81
500.30
182,836
-82.76(-14.19%)
Apr 08, 2020
642.98
665.83
567.68
583.06
150,541
-94.88(-14.00%)
Apr 07, 2020
608.71
687.74
575.60
677.95
149,565
-10.72(-1.56%)
Apr 06, 2020
778.66
780.29
670.49
688.67
179,694
-203.06(-22.77%)
Apr 03, 2020
848.13
937.47
815.97
891.73
106,240
+66.21(+8.02%)
Apr 02, 2020
869.35
897.56
760.71
825.52
107,166
-23.31(-2.75%)
Apr 01, 2020
809.90
869.82
781.46
848.84
89,617
+141.98(+20.09%)
Mar 31, 2020
702.43
751.15
675.38
706.86
65,041
+11.89(+1.71%)
Mar 30, 2020
731.10
778.66
691.94
694.97
60,560
-51.52(-6.90%)
Mar 27, 2020
750.92
773.82
686.15
746.49
70,736
+69.24(+10.22%)
Mar 26, 2020
800.58
800.58
658.37
677.25
73,780
-149.67(-18.10%)
Mar 25, 2020
840.21
919.24
736.70
826.92
73,508
-22.03(-2.60%)
Mar 24, 2020
968.18
1009
842.80
848.95
67,202
-312.54(-26.91%)
Mar 23, 2020
1096
1293
1089
1161
84,488
+40.12(+3.58%)
Mar 20, 2020
978.44
1142
911.87
1121
77,519
+55.17(+5.17%)
Mar 19, 2020
1231
1374
957.46
1066
96,233
-141.12(-11.69%)
Mar 18, 2020
1198
1325
1056
1207
52,562
+195.83(+19.36%)
Mar 17, 2020
1135
1295
955.18
1011
70,785
-122.88(-10.83%)
Mar 16, 2020
1140
1322
1032
1134
67,548
+267.64(+30.88%)
Mar 13, 2020
889.07
1165
866.73
866.73
101,242
-238.68(-21.59%)
Mar 12, 2020
1003
1107
940.82
1105
110,747
+284.50(+34.66%)
Mar 11, 2020
748.42
848.95
724.25
820.91
93,246
+128.80(+18.61%)
Mar 10, 2020
686.41
802.45
686.18
692.11
89,151
-66.79(-8.80%)
Mar 09, 2020
721.75
760.27
681.62
758.90
93,529
+171.20(+29.13%)
Mar 06, 2020
607.31
626.68
569.92
587.70
74,822
+32.37(+5.83%)
Mar 05, 2020
540.74
573.11
530.48
555.33
59,452
+49.24(+9.73%)
Mar 04, 2020
528.43
547.81
504.26
506.09
42,202
-47.42(-8.57%)
Mar 03, 2020
521.13
571.06
490.62
553.50
73,295
+31.69(+6.07%)
Mar 02, 2020
560.12
587.91
521.36
521.82
62,613
-46.73(-8.22%)
Feb 28, 2020
594.08
603.20
559.43
568.55
90,969
+21.66(+3.96%)
Feb 27, 2020
525.24
549.63
490.13
546.89
87,922
+53.12(+10.76%)
Feb 26, 2020
470.98
497.20
458.67
493.78
68,477
+16.64(+3.49%)
Feb 25, 2020
428.58
480.78
427.67
477.14
66,565
+44.00(+10.16%)
Feb 24, 2020
433.37
438.84
426.07
433.14
41,405
+36.70(+9.26%)
Feb 21, 2020
389.60
401.22
387.55
396.44
28,626
+12.08(+3.14%)
Feb 20, 2020
390.51
399.86
382.76
384.35
20,298
-3.19(-0.82%)
Feb 19, 2020
388.91
390.96
382.30
387.55
16,523
-5.47(-1.39%)
Feb 18, 2020
393.24
400.54
389.60
393.02
10,043
+2.74(+0.70%)
Feb 14, 2020
385.49
394.38
385.26
390.28
18,664
+4.10(+1.06%)
Feb 13, 2020
395.52
395.75
383.67
386.18
23,163
-3.19(-0.82%)
Feb 12, 2020
389.82
394.61
388.23
389.37
10,817
-8.21(-2.06%)
Feb 11, 2020
398.26
402.13
390.05
397.57
15,031
-7.98(-1.97%)
Feb 10, 2020
415.36
415.58
405.33
405.55
15,138
-7.30(-1.77%)
Feb 07, 2020
402.59
415.97
402.13
412.85
31,579
+15.27(+3.84%)
Feb 06, 2020
390.28
398.71
389.37
397.57
13,782
+2.51(+0.63%)
Feb 05, 2020
401.00
406.85
393.70
395.07
28,622
-18.92(-4.57%)
Feb 04, 2020
417.64
418.71
409.98
413.99
24,407
-20.29(-4.67%)
Feb 03, 2020
440.66
440.66
428.58
434.28
29,421
-13.68(-3.05%)
Jan 31, 2020
427.67
452.52
426.53
447.96
30,776
+25.30(+5.99%)
Jan 30, 2020
431.31
437.70
421.20
422.65
34,881
+0.23(+0.05%)
Jan 29, 2020
413.31
422.42
410.34
422.42
17,569
+7.29(+1.76%)
Jan 28, 2020
417.64
419.92
411.03
415.13
17,925
-10.71(-2.52%)
Jan 27, 2020
430.86
433.78
418.78
425.84
19,783
+13.45(+3.26%)
Jan 24, 2020
393.02
419.69
393.02
412.39
31,741
+15.96(+4.03%)
Jan 23, 2020
399.86
410.80
393.70
396.44
13,517
-0.23(-0.06%)
Jan 22, 2020
391.88
398.49
389.14
396.66
5,708
+1.14(+0.29%)
Jan 21, 2020
391.19
397.80
389.60
395.52
9,214
+9.35(+2.42%)
Jan 17, 2020
377.51
388.18
377.29
386.18
11,448
+3.65(+0.95%)
Jan 16, 2020
389.60
390.05
380.27
382.53
19,120
-15.50(-3.89%)
Jan 15, 2020
406.47
406.47
393.93
398.03
13,149
-5.47(-1.36%)
Jan 14, 2020
413.99
415.13
396.21
403.50
22,729
-4.56(-1.12%)
Jan 13, 2020
415.81
421.97
407.61
408.06
13,088
-8.89(-2.13%)
Jan 10, 2020
411.03
420.78
410.11
416.95
22,814
+5.93(+1.44%)
Jan 09, 2020
406.69
413.15
404.64
411.03
10,422
-1.37(-0.33%)
Jan 08, 2020
416.04
416.95
407.38
412.39
18,565
-4.10(-0.99%)
Jan 07, 2020
416.27
420.60
412.62
416.50
7,623
+4.10(+1.00%)
Jan 06, 2020
424.25
425.62
410.80
412.39
15,133
-2.05(-0.50%)
Jan 03, 2020
424.48
424.48
412.17
414.44
15,436
+5.24(+1.28%)
Jan 02, 2020
402.13
420.37
402.13
409.20
26,347
-0.23(-0.06%)
Dec 31, 2019
414.22
416.95
404.87
409.43
28,337
-1.82(-0.44%)
Dec 30, 2019
407.38
417.87
406.24
411.25
32,794
+2.74(+0.67%)
Dec 27, 2019
398.94
411.25
398.94
408.52
9,453
+6.38(+1.59%)
Dec 26, 2019
400.77
404.64
400.54
402.13
5,553
+0.00(+0.00%)
Dec 24, 2019
403.50
406.58
402.13
402.13
3,597
+41.38(+11.47%)
Dec 23, 2019
361.16
366.25
360.16
360.76
8,454
-2.02(-0.56%)
Dec 20, 2019
362.58
364.19
359.95
362.78
12,562
-2.22(-0.61%)
Dec 19, 2019
367.43
369.55
365.00
365.00
8,911
-3.84(-1.04%)
Dec 18, 2019
368.84
373.49
367.23
368.84
8,208
-2.63(-0.71%)
Dec 17, 2019
375.11
377.53
371.47
371.47
7,570
-5.86(-1.55%)
Dec 16, 2019
375.51
377.53
370.06
377.33
16,730
-7.48(-1.94%)
Dec 13, 2019
381.58
390.08
374.50
384.81
25,199
+4.85(+1.28%)
Dec 12, 2019
389.26
392.49
372.48
379.96
43,702
-10.51(-2.69%)
Dec 11, 2019
388.04
394.51
386.83
390.47
8,670
+0.61(+0.16%)
Dec 10, 2019
391.68
394.71
388.04
389.86
8,258
-0.81(-0.21%)
Dec 09, 2019
388.85
391.48
386.22
390.67
16,425
+2.63(+0.68%)
Dec 06, 2019
389.86
390.06
384.20
388.04
17,827
-14.15(-3.52%)
Dec 05, 2019
398.96
406.23
397.34
402.19
11,813
-1.21(-0.30%)
Dec 04, 2019
405.63
407.24
400.37
403.40
9,727
-8.69(-2.11%)
Dec 03, 2019
418.96
424.02
411.49
412.09
19,016
+3.64(+0.89%)
Dec 02, 2019
393.90
409.87
393.30
408.46
17,067
+12.13(+3.06%)
Nov 29, 2019
392.49
396.94
389.05
396.33
8,841
+7.07(+1.82%)
Nov 27, 2019
392.69
394.31
388.04
389.26
16,303
-7.68(-1.93%)
Nov 26, 2019
396.53
399.97
390.67
396.94
18,486
-0.81(-0.20%)
Nov 25, 2019
418.36
419.17
395.93
397.74
37,861
-27.28(-6.42%)
Nov 22, 2019
424.02
431.70
422.20
425.03
8,357
-3.84(-0.90%)
Nov 21, 2019
419.57
432.30
419.57
428.87
14,884
+7.27(+1.73%)
Nov 20, 2019
421.80
431.70
414.12
421.59
20,033
+3.84(+0.92%)
Nov 19, 2019
417.75
423.82
412.90
417.75
15,024
-5.05(-1.19%)
Nov 18, 2019
420.99
426.64
420.50
422.81
15,351
+4.04(+0.97%)
Nov 15, 2019
416.54
423.41
415.93
418.76
10,984
-6.27(-1.47%)
Nov 14, 2019
427.25
427.86
419.17
425.03
15,574
+0.40(+0.10%)
Nov 13, 2019
428.06
432.51
422.20
424.62
18,578
+4.45(+1.06%)
Nov 12, 2019
418.96
422.20
411.29
420.18
18,580
-0.20(-0.05%)
Nov 11, 2019
425.43
426.44
418.96
420.38
9,762
+3.23(+0.78%)
Nov 08, 2019
424.02
426.04
415.93
417.15
17,594
-3.84(-0.91%)
Nov 07, 2019
412.50
424.83
408.86
420.99
23,507
-3.44(-0.81%)
Nov 06, 2019
418.36
427.66
418.36
424.42
15,627
+6.87(+1.65%)
Nov 05, 2019
415.33
418.14
406.84
417.55
21,678
-1.62(-0.39%)
Nov 04, 2019
415.73
421.59
413.10
419.17
19,430
-6.27(-1.47%)
Nov 01, 2019
440.19
442.41
424.42
425.43
25,412
-23.24(-5.18%)
Oct 31, 2019
442.81
458.14
442.81
448.68
25,981
+8.09(+1.84%)
Oct 30, 2019
436.55
449.08
436.41
440.59
15,148
+4.85(+1.11%)
Oct 29, 2019
443.02
444.23
431.90
435.74
15,159
-4.45(-1.01%)
Oct 28, 2019
446.05
446.59
434.73
440.19
18,408
-11.93(-2.64%)
Oct 25, 2019
461.20
461.61
447.06
452.11
21,271
-7.07(-1.54%)
Oct 24, 2019
452.11
465.04
451.49
459.18
13,501
+1.82(+0.40%)
Oct 23, 2019
457.77
464.24
454.13
457.37
13,985
-1.41(-0.31%)
Oct 22, 2019
458.17
462.22
451.50
458.78
19,169
-1.01(-0.22%)
Oct 21, 2019
459.39
461.20
451.71
459.79
21,606
-13.54(-2.86%)
Oct 18, 2019
470.70
484.04
465.45
473.33
33,437
+6.67(+1.43%)
Oct 17, 2019
476.36
478.18
465.05
466.66
18,723
-16.98(-3.51%)
Oct 16, 2019
487.48
487.68
476.77
483.64
16,669
-0.81(-0.17%)
Oct 15, 2019
496.98
500.82
477.78
484.45
17,252
-17.18(-3.42%)
Oct 14, 2019
499.61
507.29
497.18
501.63
19,909
+5.05(+1.02%)
Oct 11, 2019
502.03
502.03
478.59
496.57
46,431
-26.27(-5.03%)
Oct 10, 2019
527.29
529.92
514.76
522.85
31,706
-6.47(-1.22%)
Oct 09, 2019
524.26
534.37
523.35
529.32
19,215
-7.68(-1.43%)
Oct 08, 2019
526.49
540.23
521.63
537.00
46,313
+25.26(+4.94%)
Oct 07, 2019
512.54
519.21
499.61
511.73
29,583
+3.23(+0.64%)
Oct 04, 2019
520.62
530.08
508.05
508.50
33,853
-15.16(-2.89%)
Oct 03, 2019
534.97
553.77
521.43
523.66
62,815
-6.06(-1.14%)
Oct 02, 2019
525.27
543.06
525.27
529.72
78,554
+13.14(+2.54%)
Oct 01, 2019
481.21
519.82
469.29
516.58
76,541
+28.30(+5.79%)
Sep 30, 2019
487.88
493.14
479.39
488.29
29,206
-1.21(-0.25%)
Sep 27, 2019
473.74
495.95
470.50
489.50
40,404
+11.32(+2.37%)
Sep 26, 2019
464.04
481.82
464.04
478.18
32,188
+15.16(+3.27%)
Sep 25, 2019
479.80
484.25
460.19
463.02
31,392
+33.95(+7.91%)
Sep 24, 2019
407.06
433.12
406.30
429.07
43,087
+18.76(+4.57%)
Sep 23, 2019
413.91
416.08
405.25
410.31
27,930
+0.90(+0.22%)
Sep 20, 2019
407.60
416.44
399.84
409.40
30,637
+2.17(+0.53%)
Sep 19, 2019
398.58
408.32
390.94
407.24
32,578
+5.95(+1.48%)
Sep 18, 2019
393.52
411.21
393.16
401.28
35,573
+7.76(+1.97%)
Sep 17, 2019
393.70
400.92
392.80
393.52
37,846
+3.43(+0.88%)
Sep 16, 2019
397.13
398.92
383.96
390.10
43,485
-4.87(-1.23%)
Sep 13, 2019
390.46
395.33
382.52
394.97
48,716
-1.80(-0.45%)
Sep 12, 2019
395.15
407.06
390.28
396.77
54,723
-0.10(-0.03%)
Sep 11, 2019
416.80
424.74
395.33
396.88
56,234
-26.24(-6.20%)
Sep 10, 2019
441.16
447.83
421.85
423.12
27,037
-16.78(-3.81%)
Sep 09, 2019
451.08
456.05
436.47
439.90
38,304
-17.14(-3.75%)
Sep 06, 2019
450.36
457.94
445.49
457.04
22,168
+5.05(+1.12%)
Sep 05, 2019
458.12
462.81
438.81
451.99
46,965
-25.62(-5.36%)
Sep 04, 2019
475.98
483.92
472.46
477.61
36,853
-11.73(-2.40%)
Sep 03, 2019
481.76
495.47
473.82
489.33
45,656
+21.29(+4.55%)
Aug 30, 2019
459.02
476.16
458.66
468.04
32,549
+2.16(+0.46%)
Aug 29, 2019
476.16
477.43
464.62
465.88
40,543
-25.62(-5.21%)
Aug 28, 2019
512.25
515.68
483.02
491.50
54,847
-17.50(-3.44%)
Aug 27, 2019
478.51
510.81
477.79
509.00
47,072
+21.29(+4.37%)
Aug 26, 2019
490.24
501.24
487.53
487.71
34,986
-16.96(-3.36%)
Aug 23, 2019
468.95
508.46
461.55
504.67
59,323
+42.76(+9.26%)
Aug 22, 2019
455.59
469.13
452.17
461.91
22,331
+3.43(+0.75%)
Aug 21, 2019
455.95
463.36
455.59
458.48
21,910
-11.01(-2.34%)
Aug 20, 2019
462.45
471.11
462.09
469.49
26,499
+8.84(+1.92%)
Aug 19, 2019
459.02
462.63
453.61
460.65
22,033
-14.25(-3.00%)
Aug 16, 2019
500.52
500.52
472.74
474.90
33,702
-32.30(-6.37%)
Aug 15, 2019
496.01
514.41
495.83
507.20
34,535
+5.41(+1.08%)
Aug 14, 2019
484.64
504.49
484.28
501.79
57,554
+38.79(+8.38%)
Aug 13, 2019
481.40
487.17
448.52
462.99
38,932
-15.16(-3.17%)
Aug 12, 2019
468.04
481.22
465.16
478.15
37,393
+17.68(+3.84%)
Aug 09, 2019
447.11
465.16
446.75
460.47
44,404
+16.96(+3.82%)
Aug 08, 2019
465.70
467.23
442.42
443.50
32,890
-30.31(-6.40%)
Aug 07, 2019
486.81
498.36
470.39
473.82
34,202
+0.72(+0.15%)
Aug 06, 2019
477.61
492.52
469.49
473.10
35,498
-13.71(-2.82%)
Aug 05, 2019
470.93
501.79
469.67
486.81
59,314
+40.24(+9.01%)
Aug 02, 2019
439.90
456.86
436.38
446.57
61,773
+14.62(+3.38%)
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
.