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
)
33.08
+0.15 (+0.46%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Apr 19, 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
187.38
194.35
187.14
193.63
142,438
+6.00(+3.20%)
Aug 28, 2020
189.54
192.67
187.38
187.62
133,949
-4.80(-2.50%)
Aug 27, 2020
191.71
197.13
188.34
192.43
212,159
-1.92(-0.99%)
Aug 26, 2020
190.02
194.83
189.30
194.35
152,112
+3.84(+2.02%)
Aug 25, 2020
188.82
196.51
188.82
190.50
181,715
-0.72(-0.38%)
Aug 24, 2020
192.43
198.19
190.99
191.22
186,352
-6.01(-3.05%)
Aug 21, 2020
195.68
201.19
193.63
197.23
181,361
+3.84(+1.99%)
Aug 20, 2020
196.99
197.71
190.62
193.39
178,191
+2.40(+1.26%)
Aug 19, 2020
188.82
191.71
184.98
190.99
136,876
-0.24(-0.13%)
Aug 18, 2020
186.18
193.15
185.94
191.22
143,150
+5.76(+3.11%)
Aug 17, 2020
187.14
189.78
185.22
185.46
124,032
-3.36(-1.78%)
Aug 14, 2020
191.47
192.91
186.42
188.82
144,218
+0.72(+0.38%)
Aug 13, 2020
189.06
190.26
183.54
188.10
158,640
+1.20(+0.64%)
Aug 12, 2020
182.58
190.74
182.10
186.90
195,729
-2.64(-1.39%)
Aug 11, 2020
180.66
191.95
178.97
189.54
276,391
+3.60(+1.94%)
Aug 10, 2020
190.26
190.26
182.34
185.94
262,978
-6.25(-3.25%)
Aug 07, 2020
203.24
203.96
192.07
192.19
260,880
-9.85(-4.88%)
Aug 06, 2020
201.31
204.92
199.15
202.04
186,609
+0.48(+0.24%)
Aug 05, 2020
208.28
210.20
201.07
201.56
271,955
-12.73(-5.94%)
Aug 04, 2020
220.29
221.97
213.81
214.29
237,100
-4.08(-1.87%)
Aug 03, 2020
226.06
231.10
217.89
218.37
270,943
-12.01(-5.21%)
Jul 31, 2020
226.06
242.39
225.34
230.38
334,296
+6.49(+2.90%)
Jul 30, 2020
231.10
234.71
222.70
223.90
271,249
+2.16(+0.98%)
Jul 29, 2020
232.54
232.78
220.77
221.74
284,964
-15.38(-6.48%)
Jul 28, 2020
232.78
237.11
227.98
237.11
209,110
+7.21(+3.13%)
Jul 27, 2020
237.11
240.71
229.66
229.90
180,813
-8.17(-3.43%)
Jul 24, 2020
231.82
239.87
230.38
238.07
323,998
+10.81(+4.76%)
Jul 23, 2020
228.46
234.95
218.85
227.26
433,577
-0.24(-0.11%)
Jul 22, 2020
233.03
233.03
225.58
227.50
242,459
-1.44(-0.63%)
Jul 21, 2020
231.34
232.78
223.18
228.94
351,109
-10.09(-4.22%)
Jul 20, 2020
237.59
242.51
234.47
239.03
300,988
+3.12(+1.32%)
Jul 17, 2020
235.67
240.95
230.86
235.91
366,815
-2.64(-1.11%)
Jul 16, 2020
238.31
243.84
235.67
238.55
334,548
+4.32(+1.85%)
Jul 15, 2020
243.12
246.24
230.14
234.23
671,964
-28.35(-10.80%)
Jul 14, 2020
277.47
281.31
261.85
262.57
722,628
-13.69(-4.96%)
Jul 13, 2020
258.01
276.75
247.68
276.27
523,047
+10.33(+3.88%)
Jul 10, 2020
279.87
283.71
265.46
265.94
366,036
-13.93(-4.98%)
Jul 09, 2020
263.30
289.72
261.61
279.87
504,597
+15.85(+6.01%)
Jul 08, 2020
270.02
280.11
260.65
264.02
414,430
-6.25(-2.31%)
Jul 07, 2020
263.30
271.94
256.33
270.26
292,704
+13.69(+5.34%)
Jul 06, 2020
246.00
258.97
245.04
256.57
242,566
-5.77(-2.20%)
Jul 02, 2020
250.08
264.74
246.24
262.33
308,904
-2.64(-1.00%)
Jul 01, 2020
255.61
268.34
250.80
264.98
317,367
+6.49(+2.51%)
Jun 30, 2020
272.90
272.90
255.85
258.49
285,495
-10.57(-3.93%)
Jun 29, 2020
285.88
296.45
264.74
269.06
436,253
-28.83(-9.68%)
Jun 26, 2020
282.51
299.81
280.53
297.89
396,574
+21.38(+7.73%)
Jun 25, 2020
295.01
302.93
276.03
276.51
346,839
-13.93(-4.80%)
Jun 24, 2020
274.83
301.49
272.42
290.44
418,289
+26.19(+9.91%)
Jun 23, 2020
257.77
266.42
255.13
264.26
167,747
-2.88(-1.08%)
Jun 22, 2020
280.83
288.76
266.90
267.14
230,251
-8.89(-3.22%)
Jun 19, 2020
256.57
282.63
255.87
276.03
330,429
+4.80(+1.77%)
Jun 18, 2020
279.63
282.75
262.81
271.22
218,226
-0.96(-0.35%)
Jun 17, 2020
257.05
274.11
254.89
272.18
262,738
+14.41(+5.59%)
Jun 16, 2020
244.32
277.47
244.32
257.77
445,261
-18.98(-6.86%)
Jun 15, 2020
327.68
327.68
270.98
276.75
499,252
-20.42(-6.87%)
Jun 12, 2020
284.44
327.44
279.15
297.17
626,159
-15.38(-4.92%)
Jun 11, 2020
294.76
322.63
289.00
312.54
847,241
+51.41(+19.69%)
Jun 10, 2020
242.15
262.57
241.67
261.13
376,584
+19.94(+8.27%)
Jun 09, 2020
239.03
246.96
234.95
241.19
358,447
+12.25(+5.35%)
Jun 08, 2020
233.03
236.15
227.98
228.94
253,687
-14.41(-5.92%)
Jun 05, 2020
239.27
246.72
231.82
243.36
468,025
-31.95(-11.61%)
Jun 04, 2020
279.63
282.99
269.54
275.31
336,817
+1.20(+0.44%)
Jun 03, 2020
281.55
284.68
266.42
274.11
377,160
-21.38(-7.24%)
Jun 02, 2020
297.41
307.26
292.36
295.49
274,895
-7.69(-2.54%)
Jun 01, 2020
309.42
313.74
293.32
303.17
279,327
-9.13(-2.92%)
May 29, 2020
315.43
328.52
309.18
312.30
414,194
+5.77(+1.88%)
May 28, 2020
277.23
311.10
276.99
306.54
293,993
+20.42(+7.14%)
May 27, 2020
297.89
325.75
283.95
286.12
317,772
-30.27(-9.57%)
May 26, 2020
305.34
317.83
303.89
316.39
232,706
-29.07(-8.41%)
May 22, 2020
347.86
359.87
344.25
345.45
210,854
-4.56(-1.30%)
May 21, 2020
352.18
363.71
344.73
350.02
279,576
-2.64(-0.75%)
May 20, 2020
364.19
367.07
344.25
352.66
325,559
-34.83(-8.99%)
May 19, 2020
370.20
387.74
360.11
387.50
319,380
+21.38(+5.84%)
May 18, 2020
386.05
388.94
360.35
366.11
373,780
-80.96(-18.11%)
May 15, 2020
483.83
489.59
442.75
447.07
292,087
-22.34(-4.76%)
May 14, 2020
507.61
539.08
468.45
469.41
522,437
-6.73(-1.41%)
May 13, 2020
444.67
498.24
440.59
476.14
619,353
+44.44(+10.29%)
May 12, 2020
384.85
432.42
384.13
431.70
288,017
+41.32(+10.58%)
May 11, 2020
400.95
410.08
379.09
390.38
229,907
+5.77(+1.50%)
May 08, 2020
406.23
416.51
383.65
384.61
288,670
-48.77(-11.25%)
May 07, 2020
434.82
443.95
423.05
433.38
251,556
-20.90(-4.60%)
May 06, 2020
435.54
457.16
427.13
454.28
228,562
+10.09(+2.27%)
May 05, 2020
428.57
449.48
408.39
444.19
213,056
-10.57(-2.32%)
May 04, 2020
476.62
491.76
451.64
454.76
346,059
-3.60(-0.79%)
May 01, 2020
441.07
476.95
437.70
458.36
356,375
+48.29(+11.78%)
Apr 30, 2020
398.06
411.52
389.18
410.08
226,217
+41.56(+11.28%)
Apr 29, 2020
388.70
404.55
355.06
368.52
279,751
-61.74(-14.35%)
Apr 28, 2020
412.00
451.16
407.92
430.26
189,210
-20.42(-4.53%)
Apr 27, 2020
493.68
494.88
438.42
450.68
182,055
-61.26(-11.97%)
Apr 24, 2020
526.34
544.25
501.84
511.94
160,315
-27.63(-5.12%)
Apr 23, 2020
545.57
550.13
506.41
539.56
217,170
-16.58(-2.98%)
Apr 22, 2020
541.97
562.87
531.63
556.14
145,003
-21.86(-3.78%)
Apr 21, 2020
583.28
594.82
558.06
578.00
222,887
+37.48(+6.93%)
Apr 20, 2020
553.74
560.22
511.69
540.52
147,020
+17.78(+3.40%)
Apr 17, 2020
525.15
553.01
513.38
522.75
178,456
+24.26(+4.87%)
Apr 16, 2020
584.73
635.65
578.96
498.48
232,542
-89.13(-15.17%)
Apr 15, 2020
587.61
601.78
571.03
587.61
172,116
+65.82(+12.62%)
Apr 14, 2020
510.25
544.61
496.08
521.78
133,134
-33.39(-6.01%)
Apr 13, 2020
527.55
573.20
518.66
555.18
164,652
+39.64(+7.69%)
Apr 09, 2020
547.73
553.97
504.73
515.54
177,432
-85.28(-14.19%)
Apr 08, 2020
662.56
686.10
584.97
600.82
146,092
-97.77(-14.00%)
Apr 07, 2020
627.25
708.69
593.13
698.60
145,144
-11.05(-1.56%)
Apr 06, 2020
802.38
804.06
690.91
709.65
174,383
-209.24(-22.77%)
Apr 03, 2020
873.97
966.02
840.82
918.89
103,100
+68.23(+8.02%)
Apr 02, 2020
895.83
924.89
783.88
850.66
103,998
-24.02(-2.75%)
Apr 01, 2020
834.57
896.31
805.26
874.69
86,968
+146.30(+20.09%)
Mar 31, 2020
723.82
774.03
695.95
728.38
63,119
+12.25(+1.71%)
Mar 30, 2020
753.37
802.38
713.01
716.13
58,770
-53.09(-6.90%)
Mar 27, 2020
773.79
797.39
707.05
769.23
68,645
+71.35(+10.22%)
Mar 26, 2020
824.96
824.96
678.42
697.88
71,599
-154.23(-18.10%)
Mar 25, 2020
865.80
947.24
759.13
852.11
71,335
-41.72(-4.67%)
Mar 24, 2020
1019
1062
887.35
893.83
63,828
-329.06(-26.91%)
Mar 23, 2020
1154
1361
1147
1223
80,246
+42.24(+3.58%)
Mar 20, 2020
1030
1203
960.07
1181
73,627
+58.08(+5.17%)
Mar 19, 2020
1296
1447
1008
1123
91,401
-148.57(-11.69%)
Mar 18, 2020
1261
1395
1112
1271
49,923
+206.18(+19.36%)
Mar 17, 2020
1195
1364
1006
1065
67,231
-129.37(-10.83%)
Mar 16, 2020
1200
1392
1087
1194
64,157
+281.78(+30.88%)
Mar 13, 2020
936.07
1226
912.55
912.55
96,159
-251.30(-21.59%)
Mar 12, 2020
1056
1166
990.56
1164
105,186
+299.54(+34.66%)
Mar 11, 2020
787.98
893.83
762.54
864.31
88,565
+135.61(+18.61%)
Mar 10, 2020
722.70
844.87
722.46
728.70
84,675
-70.33(-8.80%)
Mar 09, 2020
759.90
800.46
717.65
799.02
88,833
+180.25(+29.13%)
Mar 06, 2020
639.41
659.81
600.05
618.77
71,065
+34.08(+5.83%)
Mar 05, 2020
569.32
603.41
558.52
584.68
56,467
+51.84(+9.73%)
Mar 04, 2020
556.36
576.76
530.92
532.84
40,083
-49.92(-8.57%)
Mar 03, 2020
548.68
601.25
516.55
582.76
69,615
+33.36(+6.07%)
Mar 02, 2020
589.73
618.98
548.92
549.40
59,469
-49.20(-8.22%)
Feb 28, 2020
625.49
635.09
589.00
598.61
86,401
+22.80(+3.96%)
Feb 27, 2020
553.00
578.68
516.04
575.80
83,507
+55.92(+10.76%)
Feb 26, 2020
495.88
523.48
482.92
519.88
65,039
+17.52(+3.49%)
Feb 25, 2020
451.24
506.20
450.27
502.36
63,223
+46.32(+10.16%)
Feb 24, 2020
456.27
462.04
448.60
456.04
39,326
+38.64(+9.26%)
Feb 21, 2020
410.19
422.43
408.03
417.39
27,189
+12.72(+3.14%)
Feb 20, 2020
411.15
420.99
402.99
404.67
19,279
-3.36(-0.82%)
Feb 19, 2020
409.47
411.63
402.51
408.03
15,693
-5.76(-1.39%)
Feb 18, 2020
414.03
421.71
410.19
413.79
9,538
+2.88(+0.70%)
Feb 14, 2020
405.87
415.23
405.63
410.91
17,727
+4.32(+1.06%)
Feb 13, 2020
416.43
416.67
403.95
406.59
22,000
-3.36(-0.82%)
Feb 12, 2020
410.43
415.47
408.75
409.95
10,274
-8.64(-2.06%)
Feb 11, 2020
419.31
423.39
410.67
418.59
14,276
-8.40(-1.97%)
Feb 10, 2020
437.31
437.55
426.75
426.99
14,378
-7.68(-1.77%)
Feb 07, 2020
423.87
437.96
423.39
434.67
29,993
+16.08(+3.84%)
Feb 06, 2020
410.91
419.79
409.95
418.59
13,090
+2.64(+0.63%)
Feb 05, 2020
422.19
428.35
414.51
415.95
27,185
-19.92(-4.57%)
Feb 04, 2020
439.71
440.84
431.65
435.87
23,182
-21.36(-4.67%)
Feb 03, 2020
463.96
463.96
451.24
457.24
27,944
-14.40(-3.05%)
Jan 31, 2020
450.27
476.44
449.07
471.64
29,231
+26.64(+5.99%)
Jan 30, 2020
454.12
460.84
443.47
444.99
33,129
+0.24(+0.05%)
Jan 29, 2020
435.15
444.75
432.03
444.75
16,687
+7.68(+1.76%)
Jan 28, 2020
439.71
442.11
432.75
437.07
17,025
-11.28(-2.52%)
Jan 27, 2020
453.63
456.71
440.91
448.36
18,790
+14.16(+3.26%)
Jan 24, 2020
413.79
441.87
413.79
434.19
30,147
+16.80(+4.03%)
Jan 23, 2020
420.99
432.51
414.51
417.39
12,838
-0.24(-0.06%)
Jan 22, 2020
412.59
419.55
409.71
417.63
5,421
+1.20(+0.29%)
Jan 21, 2020
411.87
418.83
410.19
416.43
8,751
+9.84(+2.42%)
Jan 17, 2020
397.47
408.70
397.23
406.59
10,874
+3.84(+0.95%)
Jan 16, 2020
410.19
410.67
400.38
402.75
18,160
-16.32(-3.89%)
Jan 15, 2020
427.95
427.95
414.75
419.07
12,489
-5.76(-1.36%)
Jan 14, 2020
435.87
437.07
417.15
424.83
21,588
-4.80(-1.12%)
Jan 13, 2020
437.79
444.27
429.15
429.63
12,431
-9.36(-2.13%)
Jan 10, 2020
432.75
443.03
431.79
438.99
21,669
+6.24(+1.44%)
Jan 09, 2020
428.19
435.00
426.03
432.75
9,899
-1.44(-0.33%)
Jan 08, 2020
438.03
438.99
428.91
434.19
17,633
-4.32(-0.99%)
Jan 07, 2020
438.27
442.83
434.43
438.51
7,241
+4.32(+0.99%)
Jan 06, 2020
446.68
448.12
432.51
434.19
14,373
-2.16(-0.50%)
Jan 03, 2020
446.92
446.92
433.95
436.35
14,661
+5.52(+1.28%)
Jan 02, 2020
423.39
442.59
423.39
430.83
25,025
-0.24(-0.06%)
Dec 31, 2019
436.11
438.99
426.27
431.07
26,914
-1.92(-0.44%)
Dec 30, 2019
428.91
439.95
427.71
432.99
31,147
+2.88(+0.67%)
Dec 27, 2019
420.03
432.99
420.03
430.11
8,978
+6.72(+1.59%)
Dec 26, 2019
421.95
426.03
421.71
423.39
5,274
+0.00(+0.00%)
Dec 24, 2019
424.83
428.07
423.39
423.39
3,416
-3.09(-0.72%)
Dec 23, 2019
426.96
432.97
425.78
426.49
7,151
-2.39(-0.56%)
Dec 20, 2019
428.63
430.55
425.53
428.87
10,626
-2.63(-0.61%)
Dec 19, 2019
434.37
436.88
431.50
431.50
7,537
-4.54(-1.04%)
Dec 18, 2019
436.04
441.54
434.13
436.04
6,943
-3.11(-0.71%)
Dec 17, 2019
443.45
446.31
439.15
439.15
6,403
-6.93(-1.55%)
Dec 16, 2019
443.93
446.31
437.48
446.08
14,151
-8.84(-1.94%)
Dec 13, 2019
451.09
461.15
442.73
454.92
21,316
+5.73(+1.28%)
Dec 12, 2019
460.17
464.00
440.34
449.18
36,967
-12.42(-2.69%)
Dec 11, 2019
458.74
466.38
457.31
461.61
7,334
+0.72(+0.16%)
Dec 10, 2019
463.04
466.62
458.74
460.89
6,986
-0.96(-0.21%)
Dec 09, 2019
459.69
462.80
456.59
461.85
13,893
+3.11(+0.68%)
Dec 06, 2019
460.89
461.13
454.20
458.74
15,079
-16.72(-3.52%)
Dec 05, 2019
471.64
480.24
469.73
475.46
9,992
-1.43(-0.30%)
Dec 04, 2019
479.53
481.44
473.31
476.90
8,228
-10.27(-2.11%)
Dec 03, 2019
495.30
501.27
486.45
487.17
16,085
+4.30(+0.89%)
Dec 02, 2019
465.67
484.54
464.95
482.87
14,437
+14.33(+3.06%)
Nov 29, 2019
464.00
469.25
459.93
468.54
7,479
+8.36(+1.82%)
Nov 27, 2019
464.24
466.15
458.74
460.17
13,790
-9.08(-1.93%)
Nov 26, 2019
468.77
472.84
461.85
469.25
15,637
-0.96(-0.20%)
Nov 25, 2019
494.58
495.53
468.06
470.21
32,027
-32.25(-6.42%)
Nov 22, 2019
501.27
510.35
499.12
502.46
7,069
-4.54(-0.90%)
Nov 21, 2019
496.01
511.06
496.01
507.00
12,590
+8.60(+1.73%)
Nov 20, 2019
498.64
510.35
489.56
498.40
16,945
+4.54(+0.92%)
Nov 19, 2019
493.86
501.03
488.13
493.86
12,708
-5.97(-1.19%)
Nov 18, 2019
497.69
504.38
497.11
499.83
12,985
+4.78(+0.97%)
Nov 15, 2019
492.43
500.55
491.71
495.06
9,291
-7.41(-1.47%)
Nov 14, 2019
505.09
505.81
495.53
502.46
13,173
+0.48(+0.10%)
Nov 13, 2019
506.05
511.30
499.12
501.99
15,715
+5.26(+1.06%)
Nov 12, 2019
495.30
499.12
486.22
496.73
15,717
-0.24(-0.05%)
Nov 11, 2019
502.94
504.14
495.30
496.97
8,257
+3.82(+0.78%)
Nov 08, 2019
501.27
503.66
491.71
493.14
14,883
-4.54(-0.91%)
Nov 07, 2019
487.65
502.22
483.35
497.69
19,884
-4.06(-0.81%)
Nov 06, 2019
494.58
505.57
494.58
501.75
13,219
+8.12(+1.65%)
Nov 05, 2019
491.00
494.32
480.96
493.62
18,337
-1.91(-0.39%)
Nov 04, 2019
491.47
498.40
488.37
495.53
16,435
-7.41(-1.47%)
Nov 01, 2019
520.38
523.01
501.75
502.94
21,496
-27.48(-5.18%)
Oct 31, 2019
523.49
541.61
523.48
530.42
21,977
+9.56(+1.83%)
Oct 30, 2019
516.08
530.90
515.92
520.86
12,814
+5.74(+1.11%)
Oct 29, 2019
523.73
525.16
510.59
515.13
12,823
-5.26(-1.01%)
Oct 28, 2019
527.31
527.96
513.93
520.38
15,571
-14.10(-2.64%)
Oct 25, 2019
545.23
545.71
528.51
534.48
17,992
-8.36(-1.54%)
Oct 24, 2019
534.48
549.77
533.75
542.84
11,421
+2.15(+0.40%)
Oct 23, 2019
541.17
548.82
536.87
540.69
11,829
-1.67(-0.31%)
Oct 22, 2019
541.65
546.43
533.76
542.36
16,215
-1.19(-0.22%)
Oct 21, 2019
543.08
545.23
534.00
543.56
18,276
-16.01(-2.86%)
Oct 18, 2019
556.46
572.23
550.25
559.57
28,284
+7.88(+1.43%)
Oct 17, 2019
563.15
565.30
549.77
551.68
15,838
-20.07(-3.51%)
Oct 16, 2019
576.29
576.53
563.63
571.75
14,100
-0.96(-0.17%)
Oct 15, 2019
587.52
592.06
564.82
572.71
14,593
-20.31(-3.42%)
Oct 14, 2019
590.63
599.71
587.76
593.02
16,841
+5.97(+1.02%)
Oct 11, 2019
593.50
593.50
565.78
587.04
39,275
-31.06(-5.03%)
Oct 10, 2019
623.36
626.46
608.55
618.10
26,820
-7.65(-1.22%)
Oct 09, 2019
619.78
631.72
618.70
625.75
16,254
-9.08(-1.43%)
Oct 08, 2019
622.40
638.65
616.67
634.83
39,176
+29.87(+4.94%)
Oct 07, 2019
605.92
613.81
590.63
604.96
25,024
+3.82(+0.64%)
Oct 04, 2019
615.48
626.66
600.61
601.14
28,636
-17.92(-2.89%)
Oct 03, 2019
632.44
654.66
616.43
619.06
53,135
-7.17(-1.14%)
Oct 02, 2019
620.97
642.00
620.97
626.23
66,448
+15.53(+2.54%)
Oct 01, 2019
568.88
614.52
554.79
610.70
64,745
+33.45(+5.79%)
Sep 30, 2019
576.77
582.98
566.74
577.25
24,705
-1.43(-0.25%)
Sep 27, 2019
560.04
586.30
556.22
578.68
34,177
+13.38(+2.37%)
Sep 26, 2019
548.58
569.60
548.58
565.30
27,227
+17.92(+3.27%)
Sep 25, 2019
567.21
572.47
544.04
547.38
26,554
-18.36(-3.24%)
Sep 24, 2019
536.71
571.07
535.71
565.74
32,678
+24.74(+4.57%)
Sep 23, 2019
545.75
548.61
534.33
541.00
21,183
+1.19(+0.22%)
Sep 20, 2019
537.43
549.08
527.20
539.81
23,236
+2.86(+0.53%)
Sep 19, 2019
525.53
538.38
515.46
536.95
24,708
+7.85(+1.48%)
Sep 18, 2019
518.87
542.19
518.39
529.10
26,980
+10.23(+1.97%)
Sep 17, 2019
519.11
528.62
517.92
518.87
28,703
+4.52(+0.88%)
Sep 16, 2019
523.63
525.98
506.26
514.35
32,980
-6.42(-1.23%)
Sep 13, 2019
514.83
521.25
504.36
520.77
36,947
-2.38(-0.45%)
Sep 12, 2019
521.01
536.71
514.59
523.15
41,504
-0.13(-0.03%)
Sep 11, 2019
549.56
560.03
521.25
523.29
42,649
-34.60(-6.20%)
Sep 10, 2019
581.68
590.48
556.22
557.89
20,505
-22.12(-3.81%)
Sep 09, 2019
594.76
601.30
575.49
580.01
29,051
-22.60(-3.75%)
Sep 06, 2019
593.81
603.80
587.39
602.61
16,813
+6.66(+1.12%)
Sep 05, 2019
604.04
610.23
578.58
595.95
35,619
-33.78(-5.36%)
Sep 04, 2019
627.59
638.06
622.95
629.73
27,950
-15.46(-2.40%)
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
.