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
)
9.466
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020
199.11
207.64
198.25
207.64
7,373
+9.35(+4.71%)
Aug 28, 2020
205.05
206.11
197.67
198.29
4,256
-7.38(-3.59%)
Aug 27, 2020
206.63
210.90
204.04
205.68
7,456
-1.20(-0.58%)
Aug 26, 2020
199.20
207.26
199.20
206.87
10,820
+8.91(+4.50%)
Aug 25, 2020
189.62
199.92
189.62
197.96
5,639
+4.79(+2.48%)
Aug 24, 2020
201.55
203.84
191.06
193.16
13,071
-11.12(-5.44%)
Aug 21, 2020
203.66
207.83
202.37
204.28
15,167
+2.97(+1.48%)
Aug 20, 2020
198.25
201.31
197.00
201.31
15,121
+8.29(+4.30%)
Aug 19, 2020
190.67
194.08
187.65
193.02
9,889
+4.03(+2.13%)
Aug 18, 2020
185.40
189.76
182.09
189.00
15,376
+5.22(+2.84%)
Aug 17, 2020
182.57
186.00
182.57
183.77
13,280
+1.97(+1.08%)
Aug 14, 2020
187.65
189.52
181.76
181.81
15,125
-3.74(-2.02%)
Aug 13, 2020
180.85
186.34
178.93
185.54
9,374
+6.71(+3.75%)
Aug 12, 2020
176.53
182.67
175.26
178.83
11,862
-4.07(-2.23%)
Aug 11, 2020
175.05
183.58
170.49
182.91
25,284
+1.25(+0.69%)
Aug 10, 2020
190.19
190.77
181.45
181.66
16,982
-11.65(-6.03%)
Aug 07, 2020
199.16
201.31
192.73
193.31
14,312
-1.05(-0.54%)
Aug 06, 2020
193.86
195.72
190.58
194.36
9,884
+2.30(+1.20%)
Aug 05, 2020
189.09
195.32
187.22
192.06
19,261
-4.36(-2.22%)
Aug 04, 2020
207.69
207.69
195.32
196.42
21,656
-9.68(-4.70%)
Aug 03, 2020
208.22
211.19
204.09
206.11
23,738
-1.97(-0.94%)
Jul 31, 2020
210.90
216.22
207.88
208.07
26,996
+2.16(+1.05%)
Jul 30, 2020
200.50
209.37
199.59
205.91
25,814
+14.57(+7.62%)
Jul 29, 2020
199.16
201.15
191.25
191.34
20,240
-8.25(-4.13%)
Jul 28, 2020
194.08
200.30
192.24
199.59
18,536
+6.57(+3.40%)
Jul 27, 2020
193.93
198.72
191.73
193.02
24,112
-0.34(-0.17%)
Jul 24, 2020
190.34
194.46
185.88
193.36
15,793
+2.64(+1.38%)
Jul 23, 2020
192.78
196.03
189.33
190.72
16,928
-0.10(-0.05%)
Jul 22, 2020
189.86
195.94
189.86
190.82
21,614
+5.13(+2.76%)
Jul 21, 2020
204.91
205.27
183.00
185.69
46,330
-25.98(-12.27%)
Jul 20, 2020
205.29
211.81
202.37
211.67
9,905
+7.00(+3.42%)
Jul 17, 2020
199.44
205.82
193.93
204.67
14,249
+5.99(+3.02%)
Jul 16, 2020
198.72
204.62
194.12
198.68
27,865
+1.77(+0.90%)
Jul 15, 2020
196.52
202.90
194.60
196.90
20,974
-8.77(-4.26%)
Jul 14, 2020
223.31
225.85
204.98
205.68
20,070
-15.48(-7.00%)
Jul 13, 2020
216.03
223.99
213.30
221.16
24,374
+2.35(+1.07%)
Jul 10, 2020
236.78
236.78
218.33
218.81
19,027
-14.52(-6.22%)
Jul 09, 2020
215.21
233.33
214.78
233.33
27,509
+20.47(+9.62%)
Jul 08, 2020
212.24
216.22
205.79
212.87
14,505
-0.14(-0.07%)
Jul 07, 2020
205.72
213.30
204.64
213.01
17,220
+12.17(+6.06%)
Jul 06, 2020
196.09
205.56
192.64
200.83
13,841
-2.01(-0.99%)
Jul 02, 2020
200.21
203.28
193.50
202.85
11,620
-4.60(-2.22%)
Jul 01, 2020
197.43
207.59
191.34
207.45
19,594
+9.73(+4.92%)
Jun 30, 2020
210.85
214.59
195.51
197.72
20,250
-9.35(-4.51%)
Jun 29, 2020
212.58
213.75
203.78
207.06
14,083
-6.18(-2.90%)
Jun 26, 2020
203.01
214.93
203.01
213.25
25,348
+14.14(+7.10%)
Jun 25, 2020
210.42
212.87
197.62
199.11
9,912
-8.15(-3.93%)
Jun 24, 2020
192.06
209.46
192.06
207.26
25,553
+20.90(+11.21%)
Jun 23, 2020
182.91
187.65
180.37
186.36
11,111
-0.43(-0.23%)
Jun 22, 2020
191.63
194.31
185.74
186.79
15,576
-1.58(-0.84%)
Jun 19, 2020
172.70
188.37
171.36
188.37
20,070
+5.85(+3.20%)
Jun 18, 2020
191.49
193.17
179.60
182.52
11,040
-4.60(-2.46%)
Jun 17, 2020
175.67
187.16
175.67
187.12
26,717
+11.79(+6.72%)
Jun 16, 2020
168.53
186.02
168.00
175.33
39,094
-10.74(-5.77%)
Jun 15, 2020
204.86
206.11
182.72
186.07
91,550
-0.86(-0.46%)
Jun 12, 2020
181.28
198.20
176.92
186.93
44,250
-11.26(-5.68%)
Jun 11, 2020
190.77
198.34
181.04
198.20
47,186
+31.59(+18.96%)
Jun 10, 2020
154.96
166.61
154.96
166.61
33,122
+14.86(+9.79%)
Jun 09, 2020
149.88
155.01
149.43
151.75
27,734
+10.64(+7.54%)
Jun 08, 2020
144.85
150.99
141.06
141.11
31,201
-14.04(-9.05%)
Jun 05, 2020
164.98
165.41
152.18
155.16
39,305
-28.14(-15.35%)
Jun 04, 2020
185.78
189.95
182.09
183.29
11,765
-0.14(-0.08%)
Jun 03, 2020
190.62
190.62
181.81
183.44
24,741
-12.13(-6.20%)
Jun 02, 2020
203.66
203.66
195.32
195.56
16,078
-11.07(-5.36%)
Jun 01, 2020
220.01
220.63
204.43
206.63
14,581
-6.95(-3.25%)
May 29, 2020
216.56
222.74
211.81
213.58
21,217
+1.01(+0.47%)
May 28, 2020
201.12
214.45
201.12
212.58
17,232
+11.02(+5.47%)
May 27, 2020
201.31
212.96
199.33
201.55
15,198
-4.27(-2.07%)
May 26, 2020
205.20
207.54
202.03
205.82
16,854
-13.06(-5.97%)
May 22, 2020
220.82
227.44
218.28
218.88
9,075
+2.71(+1.25%)
May 21, 2020
209.41
219.29
207.83
216.17
10,914
+6.09(+2.90%)
May 20, 2020
219.00
220.63
209.08
210.09
17,205
-17.64(-7.75%)
May 19, 2020
214.54
227.72
214.54
227.72
20,707
+11.84(+5.48%)
May 18, 2020
227.29
227.84
212.24
215.88
32,521
-40.65(-15.84%)
May 15, 2020
256.67
259.96
244.79
256.53
9,993
+1.06(+0.41%)
May 14, 2020
272.16
282.03
250.80
255.48
11,492
-5.13(-1.97%)
May 13, 2020
242.49
264.82
242.49
260.61
19,824
+20.71(+8.63%)
May 12, 2020
228.59
239.93
226.05
239.90
16,495
+8.39(+3.62%)
May 11, 2020
228.97
233.59
226.24
231.51
15,151
+7.14(+3.18%)
May 08, 2020
234.20
236.97
224.15
224.37
11,099
-22.10(-8.97%)
May 07, 2020
242.87
248.33
235.68
246.47
8,709
-12.13(-4.69%)
May 06, 2020
241.72
259.31
240.57
258.59
8,785
+13.04(+5.31%)
May 05, 2020
227.68
247.50
222.88
245.55
9,057
-0.77(-0.31%)
May 04, 2020
276.28
276.56
246.18
246.32
10,910
-18.55(-7.00%)
May 01, 2020
247.57
269.37
244.45
264.87
19,381
+27.44(+11.56%)
Apr 30, 2020
226.86
243.93
226.86
237.43
15,252
+10.00(+4.40%)
Apr 29, 2020
248.19
249.83
227.09
227.43
21,075
-40.64(-15.16%)
Apr 28, 2020
273.55
280.78
263.96
268.07
14,605
-12.19(-4.35%)
Apr 27, 2020
298.57
309.97
276.28
280.26
26,741
-13.18(-4.49%)
Apr 24, 2020
286.01
301.97
278.12
293.44
14,395
-1.59(-0.54%)
Apr 23, 2020
297.66
301.25
279.49
295.02
29,214
-18.40(-5.87%)
Apr 22, 2020
306.81
321.77
303.69
313.43
16,644
-22.86(-6.80%)
Apr 21, 2020
344.25
354.69
325.94
336.29
30,562
+10.16(+3.12%)
Apr 20, 2020
344.82
346.59
305.10
326.13
49,623
+18.79(+6.11%)
Apr 17, 2020
372.52
372.52
306.00
307.34
45,940
-79.28(-20.51%)
Apr 16, 2020
361.21
388.77
361.21
386.62
13,847
+28.28(+7.89%)
Apr 15, 2020
355.13
377.45
352.06
358.34
38,166
+29.53(+8.98%)
Apr 14, 2020
324.74
332.26
314.58
328.81
15,671
+3.88(+1.20%)
Apr 13, 2020
297.61
336.62
297.61
324.93
19,198
+1.38(+0.43%)
Apr 09, 2020
293.39
347.98
277.55
323.55
40,453
+4.71(+1.48%)
Apr 08, 2020
354.07
358.29
317.31
318.84
20,747
-48.75(-13.26%)
Apr 07, 2020
347.89
368.60
324.42
367.59
23,777
-16.82(-4.38%)
Apr 06, 2020
410.10
420.03
378.13
384.41
16,958
-43.81(-10.23%)
Apr 03, 2020
388.15
449.79
385.89
428.22
21,634
+10.88(+2.61%)
Apr 02, 2020
464.22
476.06
363.08
417.34
29,335
-89.30(-17.63%)
Apr 01, 2020
503.00
520.20
480.90
506.64
9,704
+40.69(+8.73%)
Mar 31, 2020
457.37
481.95
434.00
465.94
10,154
-14.67(-3.05%)
Mar 30, 2020
511.72
534.22
473.76
480.61
20,944
-9.11(-1.86%)
Mar 27, 2020
474.24
494.22
468.78
489.72
15,814
+59.72(+13.89%)
Mar 26, 2020
479.32
489.38
413.94
430.00
16,415
-61.11(-12.44%)
Mar 25, 2020
519.24
562.24
439.05
491.11
21,687
-43.58(-8.15%)
Mar 24, 2020
642.12
663.77
527.83
534.68
10,416
-253.11(-32.13%)
Mar 23, 2020
710.55
809.84
695.02
787.79
8,973
+98.86(+14.35%)
Mar 20, 2020
679.54
747.14
640.30
688.94
12,166
-24.49(-3.43%)
Mar 19, 2020
813.14
886.27
705.61
713.42
13,112
-97.12(-11.98%)
Mar 18, 2020
713.09
863.79
710.16
810.54
21,451
+162.27(+25.03%)
Mar 17, 2020
625.68
694.25
592.14
648.27
11,363
+10.08(+1.58%)
Mar 16, 2020
560.46
658.89
558.74
638.19
10,935
+128.66(+25.25%)
Mar 13, 2020
524.43
656.16
509.53
509.53
11,310
-109.50(-17.69%)
Mar 12, 2020
578.19
624.24
563.63
619.02
31,439
+118.12(+23.58%)
Mar 11, 2020
484.90
512.74
467.84
500.90
18,520
+50.56(+11.23%)
Mar 10, 2020
418.43
517.29
411.96
450.35
25,283
-56.35(-11.12%)
Mar 09, 2020
392.17
517.53
392.17
506.70
28,351
+150.18(+42.12%)
Mar 06, 2020
341.28
364.52
336.63
356.52
24,416
+37.52(+11.76%)
Mar 05, 2020
312.77
328.25
311.43
319.00
9,897
+21.76(+7.32%)
Mar 04, 2020
297.15
311.09
296.62
297.24
13,336
-12.75(-4.11%)
Mar 03, 2020
287.52
316.27
281.29
309.99
26,218
+18.83(+6.47%)
Mar 02, 2020
299.30
321.01
291.16
291.16
20,742
-18.40(-5.94%)
Feb 28, 2020
340.47
342.62
309.51
309.56
33,410
-8.48(-2.67%)
Feb 27, 2020
303.04
318.04
292.31
318.04
80,148
+32.11(+11.23%)
Feb 26, 2020
267.15
285.94
265.13
285.94
21,723
+16.34(+6.06%)
Feb 25, 2020
246.69
271.46
246.69
269.59
33,803
+22.14(+8.95%)
Feb 24, 2020
240.08
247.84
240.08
247.46
12,270
+21.08(+9.31%)
Feb 21, 2020
223.59
229.62
223.59
226.37
6,719
+6.24(+2.84%)
Feb 20, 2020
218.18
221.18
216.16
220.13
2,599
+0.28(+0.13%)
Feb 19, 2020
222.82
225.08
218.85
219.85
3,762
-6.03(-2.67%)
Feb 18, 2020
226.37
229.47
224.98
225.89
3,838
+3.73(+1.68%)
Feb 14, 2020
220.48
224.36
219.37
222.15
5,175
+1.97(+0.89%)
Feb 13, 2020
219.85
222.35
218.46
220.19
3,091
+2.06(+0.94%)
Feb 12, 2020
218.03
221.63
215.64
218.13
7,700
-6.09(-2.71%)
Feb 11, 2020
223.54
226.23
222.54
224.21
3,543
-5.22(-2.28%)
Feb 10, 2020
229.58
231.84
228.41
229.44
11,786
+3.02(+1.33%)
Feb 07, 2020
226.23
228.53
224.73
226.42
3,547
+3.31(+1.48%)
Feb 06, 2020
217.84
223.45
216.72
223.11
6,861
+4.55(+2.08%)
Feb 05, 2020
229.10
229.10
216.97
218.56
15,344
-17.35(-7.35%)
Feb 04, 2020
230.40
236.58
227.47
235.91
10,294
-1.20(-0.51%)
Feb 03, 2020
231.35
238.40
231.16
237.10
10,971
+6.13(+2.66%)
Jan 31, 2020
225.94
233.13
225.94
230.97
17,091
+13.56(+6.24%)
Jan 30, 2020
225.94
226.51
217.36
217.41
5,182
-4.03(-1.82%)
Jan 29, 2020
214.20
221.44
212.95
221.44
5,187
+4.98(+2.30%)
Jan 28, 2020
215.78
217.99
213.72
216.45
7,271
-2.06(-0.94%)
Jan 27, 2020
215.16
218.78
213.91
218.51
14,784
+11.60(+5.60%)
Jan 24, 2020
203.80
209.98
203.80
206.92
10,183
+4.89(+2.42%)
Jan 23, 2020
205.09
207.86
201.45
202.03
8,595
+1.53(+0.77%)
Jan 22, 2020
196.95
201.21
196.95
200.49
8,705
+3.69(+1.87%)
Jan 21, 2020
191.25
196.95
191.25
196.81
7,839
+7.24(+3.82%)
Jan 17, 2020
187.17
190.05
186.17
189.57
7,721
+2.35(+1.25%)
Jan 16, 2020
185.50
187.32
184.49
187.22
2,384
-0.19(-0.10%)
Jan 15, 2020
186.26
188.61
186.15
187.41
5,593
+2.30(+1.24%)
Jan 14, 2020
185.26
187.94
184.78
185.11
2,406
-0.05(-0.03%)
Jan 13, 2020
185.35
187.17
184.59
185.16
1,877
-0.14(-0.08%)
Jan 10, 2020
184.25
185.59
183.44
185.30
3,088
+2.20(+1.20%)
Jan 09, 2020
185.45
190.10
182.76
183.10
4,941
-2.59(-1.39%)
Jan 08, 2020
179.60
185.97
179.60
185.69
15,288
+6.33(+3.53%)
Jan 07, 2020
180.42
183.29
179.12
179.36
4,763
+0.91(+0.51%)
Jan 06, 2020
180.56
180.94
176.73
178.45
6,994
-3.07(-1.69%)
Jan 03, 2020
177.01
182.62
176.68
181.52
9,307
+1.01(+0.56%)
Jan 02, 2020
181.90
182.21
180.06
180.51
2,343
-2.73(-1.49%)
Dec 31, 2019
186.88
188.42
183.24
183.24
5,676
-2.30(-1.24%)
Dec 30, 2019
184.35
185.97
182.43
185.54
6,806
+1.20(+0.65%)
Dec 27, 2019
181.38
184.39
181.38
184.35
5,425
+1.68(+0.92%)
Dec 26, 2019
182.09
183.15
179.94
182.67
2,262
+0.00(+0.00%)
Dec 24, 2019
182.09
183.10
181.13
182.67
9,954
+0.08(+0.04%)
Dec 23, 2019
186.47
187.28
182.40
182.59
7,175
-4.07(-2.18%)
Dec 20, 2019
189.29
189.34
185.94
186.66
12,873
-3.25(-1.71%)
Dec 19, 2019
189.68
190.25
188.53
189.91
4,538
+0.19(+0.10%)
Dec 18, 2019
191.97
191.97
187.33
189.72
5,897
-1.15(-0.60%)
Dec 17, 2019
190.10
192.21
188.25
190.87
5,922
-0.29(-0.15%)
Dec 16, 2019
192.69
193.02
190.15
191.16
4,704
-5.50(-2.80%)
Dec 13, 2019
192.64
197.09
190.44
196.66
6,186
+3.35(+1.73%)
Dec 12, 2019
200.44
201.73
192.83
193.31
14,244
-8.13(-4.04%)
Dec 11, 2019
201.40
201.97
198.81
201.45
9,744
+0.48(+0.24%)
Dec 10, 2019
200.34
202.35
199.39
200.97
3,660
-0.62(-0.31%)
Dec 09, 2019
203.84
204.08
199.82
201.59
7,248
+0.81(+0.40%)
Dec 06, 2019
207.09
207.09
200.01
200.78
11,849
-8.56(-4.09%)
Dec 05, 2019
204.79
210.59
203.89
209.34
10,782
+2.39(+1.16%)
Dec 04, 2019
210.82
210.97
205.85
206.95
16,806
-6.79(-3.18%)
Dec 03, 2019
210.78
215.08
210.78
213.74
13,352
+5.98(+2.88%)
Dec 02, 2019
206.23
208.00
203.74
207.76
19,875
+0.10(+0.05%)
Nov 29, 2019
207.67
208.86
206.23
207.67
6,666
+3.92(+1.93%)
Nov 27, 2019
204.36
206.81
202.93
203.74
5,663
-1.01(-0.49%)
Nov 26, 2019
201.59
205.75
200.97
204.75
8,197
+4.12(+2.05%)
Nov 25, 2019
201.92
202.98
200.54
200.63
6,622
-0.96(-0.47%)
Nov 22, 2019
199.87
201.78
197.86
201.59
5,914
+1.24(+0.62%)
Nov 21, 2019
205.94
206.18
199.82
200.34
12,481
-6.51(-3.15%)
Nov 20, 2019
211.78
213.62
203.84
206.85
10,796
-4.45(-2.11%)
Nov 19, 2019
206.71
211.30
206.38
211.30
6,775
+6.17(+3.01%)
Nov 18, 2019
200.97
206.23
200.97
205.13
4,777
+5.50(+2.76%)
Nov 15, 2019
201.88
201.88
198.53
199.63
4,075
-3.54(-1.74%)
Nov 14, 2019
201.73
204.75
199.96
203.17
3,102
+1.15(+0.57%)
Nov 13, 2019
202.98
203.31
200.82
202.02
3,526
+2.15(+1.08%)
Nov 12, 2019
197.15
201.59
194.94
199.87
2,834
+2.44(+1.24%)
Nov 11, 2019
199.25
200.11
196.28
197.43
3,269
+2.39(+1.23%)
Nov 08, 2019
196.18
198.93
194.79
195.03
4,597
+1.67(+0.87%)
Nov 07, 2019
194.84
196.09
192.26
193.36
6,152
-6.03(-3.02%)
Nov 06, 2019
191.68
200.39
191.68
199.39
9,618
+8.56(+4.49%)
Nov 05, 2019
191.30
192.50
188.67
190.82
7,111
-1.48(-0.77%)
Nov 04, 2019
200.97
200.97
191.14
192.31
9,175
-12.49(-6.10%)
Nov 01, 2019
211.78
211.78
204.56
204.79
7,147
-10.77(-4.99%)
Oct 31, 2019
215.32
219.63
215.32
215.56
3,863
+1.87(+0.87%)
Oct 30, 2019
204.36
215.18
204.36
213.69
10,908
+8.33(+4.05%)
Oct 29, 2019
209.63
210.20
202.16
205.37
11,008
-1.87(-0.90%)
Oct 28, 2019
203.69
207.62
201.35
207.24
7,744
+2.63(+1.29%)
Oct 25, 2019
207.67
208.34
203.93
204.60
20,731
-3.06(-1.47%)
Oct 24, 2019
205.08
209.64
203.69
207.67
10,039
+1.39(+0.67%)
Oct 23, 2019
211.54
211.73
205.51
206.28
12,956
-3.21(-1.53%)
Oct 22, 2019
213.41
214.91
205.08
209.48
9,886
-5.22(-2.43%)
Oct 21, 2019
222.88
222.89
214.70
214.70
12,614
-7.90(-3.55%)
Oct 18, 2019
221.06
222.59
218.24
222.59
5,538
+2.06(+0.93%)
Oct 17, 2019
219.59
221.69
217.88
220.54
9,834
+0.05(+0.02%)
Oct 16, 2019
215.56
220.63
213.50
220.49
12,873
+5.69(+2.65%)
Oct 15, 2019
217.52
218.10
210.44
214.80
3,805
-1.72(-0.80%)
Oct 14, 2019
219.39
220.89
215.75
216.52
5,001
+0.72(+0.33%)
Oct 11, 2019
217.09
218.03
212.14
215.80
18,035
-6.12(-2.76%)
Oct 10, 2019
226.66
226.66
221.18
221.93
10,451
-5.67(-2.49%)
Oct 09, 2019
227.91
228.59
225.51
227.59
6,347
-4.93(-2.12%)
Oct 08, 2019
229.25
232.60
225.66
232.52
20,642
+8.25(+3.68%)
Oct 07, 2019
219.10
224.27
218.16
224.27
10,298
+4.69(+2.14%)
Oct 04, 2019
220.63
224.65
219.58
219.58
2,737
-3.21(-1.44%)
Oct 03, 2019
230.06
233.98
222.50
222.79
12,035
-5.41(-2.37%)
Oct 02, 2019
219.96
228.86
219.12
228.19
26,865
+11.58(+5.35%)
Oct 01, 2019
206.47
216.85
204.03
216.61
11,616
+8.85(+4.26%)
Sep 30, 2019
207.19
207.76
204.84
207.76
17,599
+3.16(+1.54%)
Sep 27, 2019
208.57
208.57
202.55
204.60
11,515
+0.14(+0.07%)
Sep 26, 2019
200.25
206.18
200.25
204.46
10,006
+5.50(+2.77%)
Sep 25, 2019
202.40
202.40
198.57
198.96
13,166
-0.60(-0.30%)
Sep 24, 2019
194.78
201.63
194.25
199.56
14,764
+6.16(+3.19%)
Sep 23, 2019
195.88
195.88
192.44
193.39
29,223
+0.10(+0.05%)
Sep 20, 2019
193.01
194.73
191.58
193.30
5,860
-0.67(-0.34%)
Sep 19, 2019
189.05
194.40
188.91
193.97
5,351
+1.96(+1.02%)
Sep 18, 2019
192.87
194.55
191.39
192.01
16,132
+1.67(+0.88%)
Sep 17, 2019
184.94
192.63
184.94
190.34
21,100
+6.16(+3.35%)
Sep 16, 2019
181.55
189.19
179.63
184.17
19,911
-14.72(-7.40%)
Sep 13, 2019
200.56
201.28
197.31
198.89
17,854
-3.20(-1.58%)
Sep 12, 2019
204.14
207.92
200.51
202.09
16,312
+2.29(+1.15%)
Sep 11, 2019
198.17
201.85
194.92
199.80
28,810
-0.48(-0.24%)
Sep 10, 2019
199.99
201.83
194.30
200.27
24,973
-4.68(-2.28%)
Sep 09, 2019
211.17
211.26
204.24
204.96
16,435
-9.08(-4.24%)
Sep 06, 2019
216.90
219.72
213.84
214.03
14,505
-1.86(-0.86%)
Sep 05, 2019
218.38
218.38
211.64
215.90
19,594
-5.83(-2.63%)
Sep 04, 2019
223.01
223.87
220.34
221.72
5,571
-7.07(-3.09%)
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
.