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
)
9.100
-0.250 (-2.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2021
73.48
74.68
72.90
74.01
36,562
+0.86(+1.18%)
Mar 30, 2021
73.58
74.20
71.75
73.14
55,464
+1.05(+1.46%)
Mar 29, 2021
71.61
73.62
70.80
72.09
43,192
+1.97(+2.80%)
Mar 26, 2021
71.42
72.95
70.12
70.12
72,352
-3.93(-5.31%)
Mar 25, 2021
76.59
79.33
73.58
74.05
85,553
-0.58(-0.77%)
Mar 24, 2021
76.07
76.07
72.47
74.63
100,628
-3.74(-4.77%)
Mar 23, 2021
79.18
79.95
75.11
78.37
67,280
+2.16(+2.83%)
Mar 22, 2021
75.25
76.36
74.58
76.21
53,881
+1.53(+2.05%)
Mar 19, 2021
75.01
76.79
72.47
74.68
74,668
-0.14(-0.19%)
Mar 18, 2021
69.69
75.44
69.50
74.82
90,673
+6.28(+9.16%)
Mar 17, 2021
70.51
71.27
68.11
68.54
51,338
-1.25(-1.79%)
Mar 16, 2021
68.16
70.41
67.97
69.79
62,496
+3.74(+5.66%)
Mar 15, 2021
65.00
67.54
64.66
66.05
73,964
+1.39(+2.15%)
Mar 12, 2021
64.76
65.57
63.56
64.66
31,962
-0.29(-0.44%)
Mar 11, 2021
64.66
65.19
62.79
64.95
78,755
-0.14(-0.22%)
Mar 10, 2021
68.25
68.83
64.56
65.09
50,768
-3.64(-5.30%)
Mar 09, 2021
66.58
69.21
65.14
68.73
79,058
+2.44(+3.69%)
Mar 08, 2021
65.14
68.16
64.47
66.29
117,158
-0.19(-0.29%)
Mar 05, 2021
67.97
71.42
66.19
66.48
157,181
-5.56(-7.72%)
Mar 04, 2021
74.34
75.40
69.07
72.04
150,316
-3.55(-4.69%)
Mar 03, 2021
76.45
76.45
72.04
75.59
82,858
-2.11(-2.71%)
Mar 02, 2021
76.83
77.70
75.16
77.70
58,832
+0.81(+1.06%)
Mar 01, 2021
76.64
78.08
74.72
76.88
90,778
-3.98(-4.92%)
Feb 26, 2021
80.00
85.46
79.28
80.86
109,781
+3.36(+4.33%)
Feb 25, 2021
73.24
78.45
73.24
77.51
66,428
+3.07(+4.12%)
Feb 24, 2021
79.47
80.62
73.81
74.44
76,273
-5.92(-7.37%)
Feb 23, 2021
81.48
87.28
79.80
80.36
73,958
-2.47(-2.98%)
Feb 22, 2021
87.86
87.86
80.48
82.83
61,098
-5.99(-6.75%)
Feb 19, 2021
91.74
91.74
88.19
88.82
20,383
-3.12(-3.39%)
Feb 18, 2021
88.82
92.03
88.15
91.93
40,263
+4.27(+4.87%)
Feb 17, 2021
89.01
91.07
86.61
87.67
46,657
-2.20(-2.45%)
Feb 16, 2021
90.73
91.55
88.24
89.87
60,969
-5.13(-5.40%)
Feb 12, 2021
99.12
99.12
94.81
95.00
34,695
-2.83(-2.89%)
Feb 11, 2021
95.58
101.61
95.58
97.83
48,397
+2.78(+2.92%)
Feb 10, 2021
97.92
99.27
94.86
95.05
79,186
-3.74(-3.78%)
Feb 09, 2021
98.16
100.94
97.61
98.79
53,453
+2.20(+2.28%)
Feb 08, 2021
101.95
102.14
95.72
96.58
70,690
-8.63(-8.20%)
Feb 05, 2021
103.63
105.83
103.20
105.21
55,057
-1.97(-1.83%)
Feb 04, 2021
107.94
111.58
107.17
107.17
29,558
-2.20(-2.02%)
Feb 03, 2021
117.72
117.91
108.95
109.38
44,914
-9.83(-8.24%)
Feb 02, 2021
116.76
119.30
113.84
119.21
43,237
-2.68(-2.20%)
Feb 01, 2021
120.64
126.06
119.69
121.89
37,484
-1.87(-1.51%)
Jan 29, 2021
119.64
124.77
116.71
123.76
44,208
+7.62(+6.56%)
Jan 28, 2021
118.25
119.45
114.12
116.14
29,055
-3.59(-3.00%)
Jan 27, 2021
120.26
122.80
113.45
119.73
67,237
+3.40(+2.93%)
Jan 26, 2021
110.15
116.33
106.41
116.33
47,110
+4.89(+4.39%)
Jan 25, 2021
111.49
115.35
110.70
111.44
44,884
+1.97(+1.79%)
Jan 22, 2021
112.97
114.36
108.85
109.48
37,908
+1.34(+1.24%)
Jan 21, 2021
102.48
109.86
101.47
108.13
67,195
+6.59(+6.49%)
Jan 20, 2021
100.32
103.48
100.32
101.54
26,164
-0.65(-0.63%)
Jan 19, 2021
103.58
104.30
100.90
102.19
46,796
-4.27(-4.01%)
Jan 15, 2021
102.53
107.94
102.33
106.46
84,620
+7.81(+7.92%)
Jan 14, 2021
103.29
103.29
96.44
98.64
86,928
-6.14(-5.86%)
Jan 13, 2021
102.72
106.36
102.72
104.78
29,632
+1.49(+1.44%)
Jan 12, 2021
108.33
109.67
102.29
103.29
77,964
-7.48(-6.75%)
Jan 11, 2021
118.63
120.31
110.10
110.77
47,999
-3.69(-3.22%)
Jan 08, 2021
111.92
116.43
111.68
114.46
36,635
+0.27(+0.23%)
Jan 07, 2021
116.23
117.34
111.97
114.20
34,049
-3.81(-3.23%)
Jan 06, 2021
120.98
124.05
115.66
118.01
46,329
-7.38(-5.89%)
Jan 05, 2021
135.60
135.60
118.58
125.39
58,105
-12.70(-9.20%)
Jan 04, 2021
135.60
140.73
132.77
138.09
25,193
-0.10(-0.07%)
Dec 31, 2020
138.19
138.19
138.19
14,789
+1.92(+1.41%)
Dec 30, 2020
140.73
140.73
133.63
136.27
14,789
-4.65(-3.30%)
Dec 29, 2020
137.66
141.81
136.51
140.92
16,678
+2.06(+1.48%)
Dec 28, 2020
135.60
139.48
132.82
138.86
14,380
+1.63(+1.19%)
Dec 24, 2020
135.17
139.58
135.17
137.23
9,430
+1.58(+1.17%)
Dec 23, 2020
139.43
139.43
131.72
135.65
25,044
-6.23(-4.39%)
Dec 22, 2020
138.67
141.93
136.94
141.88
25,932
+4.60(+3.35%)
Dec 21, 2020
142.65
144.75
135.26
137.28
30,762
+4.75(+3.58%)
Dec 18, 2020
129.37
134.31
127.66
132.53
17,650
+4.07(+3.17%)
Dec 17, 2020
124.53
129.78
124.53
128.46
16,774
+1.49(+1.17%)
Dec 16, 2020
124.91
128.79
124.48
126.97
24,040
+0.91(+0.72%)
Dec 15, 2020
129.66
132.15
124.91
126.06
20,225
-5.22(-3.98%)
Dec 14, 2020
119.11
131.81
118.52
131.28
41,801
+8.34(+6.78%)
Dec 11, 2020
121.94
125.97
121.65
122.94
33,443
+3.02(+2.52%)
Dec 10, 2020
126.92
127.59
117.39
119.92
148,191
-7.67(-6.01%)
Dec 09, 2020
125.15
131.00
121.75
127.59
182,457
-0.53(-0.41%)
Dec 08, 2020
135.36
135.55
125.82
128.12
50,920
-4.17(-3.15%)
Dec 07, 2020
129.51
134.31
128.84
132.29
33,123
+5.94(+4.70%)
Dec 04, 2020
136.08
136.08
126.35
126.35
55,099
-15.10(-10.67%)
Dec 03, 2020
142.88
146.00
138.19
141.45
31,642
-3.21(-2.22%)
Dec 02, 2020
155.83
156.02
139.96
144.66
25,718
-9.40(-6.10%)
Dec 01, 2020
146.96
154.63
145.62
154.05
35,954
-0.96(-0.62%)
Nov 30, 2020
142.36
155.49
142.36
155.01
33,672
+14.95(+10.68%)
Nov 27, 2020
138.28
141.83
136.41
140.06
9,659
+3.12(+2.27%)
Nov 25, 2020
133.15
138.33
133.15
136.94
25,494
+5.61(+4.27%)
Nov 24, 2020
136.99
138.36
130.47
131.33
41,886
-14.43(-9.90%)
Nov 23, 2020
163.97
163.97
145.47
145.76
57,747
-23.39(-13.83%)
Nov 20, 2020
169.15
171.00
166.90
169.15
9,075
+1.58(+0.94%)
Nov 19, 2020
174.33
178.93
166.90
167.57
16,069
-5.61(-3.24%)
Nov 18, 2020
161.72
173.18
160.57
173.18
27,172
+8.91(+5.43%)
Nov 17, 2020
174.14
176.00
164.12
164.26
24,835
-3.98(-2.37%)
Nov 16, 2020
175.62
181.18
167.23
168.24
57,821
-23.68(-12.34%)
Nov 13, 2020
204.91
204.91
190.29
191.92
38,304
-15.48(-7.46%)
Nov 12, 2020
200.83
210.80
195.80
207.40
30,067
+13.33(+6.87%)
Nov 11, 2020
187.03
197.29
186.30
194.08
26,243
+2.20(+1.15%)
Nov 10, 2020
199.25
204.28
191.87
191.87
28,269
-11.84(-5.81%)
Nov 09, 2020
222.79
222.79
191.49
203.71
52,255
-75.64(-27.08%)
Nov 06, 2020
269.62
281.08
262.40
279.35
15,751
+10.69(+3.98%)
Nov 05, 2020
268.37
269.71
258.83
268.66
11,159
-1.15(-0.43%)
Nov 04, 2020
270.19
282.72
256.88
269.81
18,582
+0.46(+0.17%)
Nov 03, 2020
256.63
273.79
256.19
269.35
19,191
+2.95(+1.11%)
Nov 02, 2020
279.63
287.45
259.26
266.40
26,005
-19.94(-6.96%)
Oct 30, 2020
292.81
299.14
285.41
286.34
22,406
-1.92(-0.67%)
Oct 29, 2020
313.33
321.48
286.25
288.26
24,448
-18.36(-5.99%)
Oct 28, 2020
298.71
308.11
292.96
306.62
46,089
+23.20(+8.19%)
Oct 27, 2020
277.52
284.52
277.38
283.42
14,623
+7.14(+2.59%)
Oct 26, 2020
268.37
280.93
267.27
276.28
16,740
+17.73(+6.86%)
Oct 23, 2020
252.43
263.45
250.93
258.54
13,644
+2.40(+0.94%)
Oct 22, 2020
276.61
280.50
255.33
256.15
13,584
-22.62(-8.12%)
Oct 21, 2020
271.73
278.77
269.14
278.77
11,326
+10.59(+3.95%)
Oct 20, 2020
270.00
275.22
264.10
268.18
14,685
-7.05(-2.56%)
Oct 19, 2020
261.75
275.51
260.27
275.22
8,368
+10.98(+4.15%)
Oct 16, 2020
255.67
264.68
254.47
264.25
14,854
+10.74(+4.24%)
Oct 15, 2020
269.42
272.92
253.08
253.51
19,756
-6.38(-2.45%)
Oct 14, 2020
260.84
260.84
247.71
259.89
9,560
-1.44(-0.55%)
Oct 13, 2020
254.04
262.81
251.64
261.32
12,450
+7.43(+2.93%)
Oct 12, 2020
256.00
262.14
252.34
253.89
9,655
-1.92(-0.75%)
Oct 09, 2020
243.54
256.29
242.68
255.81
18,609
+7.55(+3.04%)
Oct 08, 2020
262.28
264.69
247.95
248.26
24,356
-19.87(-7.41%)
Oct 07, 2020
274.41
279.15
266.93
268.13
9,763
-8.34(-3.02%)
Oct 06, 2020
261.23
277.05
257.80
276.47
18,346
+7.77(+2.89%)
Oct 05, 2020
280.11
281.93
268.51
268.70
10,713
-17.50(-6.11%)
Oct 02, 2020
308.20
308.20
281.52
286.20
33,213
-5.99(-2.05%)
Oct 01, 2020
280.02
295.07
279.49
292.19
41,579
+16.87(+6.13%)
Sep 30, 2020
273.31
278.10
264.87
275.32
31,656
+1.63(+0.60%)
Sep 29, 2020
260.99
278.92
260.99
273.69
16,446
+13.08(+5.02%)
Sep 28, 2020
265.06
265.06
254.04
260.61
21,430
-12.22(-4.48%)
Sep 25, 2020
276.90
280.83
269.38
272.83
22,219
+0.38(+0.14%)
Sep 24, 2020
275.03
284.71
263.67
272.44
54,835
-1.34(-0.49%)
Sep 23, 2020
249.82
273.79
248.00
273.79
22,326
+22.91(+9.13%)
Sep 22, 2020
244.50
251.72
238.77
250.88
15,605
+4.99(+2.03%)
Sep 21, 2020
242.06
253.70
242.03
245.89
24,540
+14.76(+6.39%)
Sep 18, 2020
229.80
236.06
226.99
231.13
19,235
+4.60(+2.03%)
Sep 17, 2020
235.73
238.48
226.14
226.53
22,418
+0.34(+0.15%)
Sep 16, 2020
241.34
245.84
220.10
226.19
43,932
-20.56(-8.33%)
Sep 15, 2020
237.79
248.14
235.88
246.75
35,436
+3.88(+1.60%)
Sep 14, 2020
246.13
248.62
238.89
242.87
16,001
-3.59(-1.46%)
Sep 11, 2020
246.71
251.07
244.02
246.47
34,048
-1.05(-0.43%)
Sep 10, 2020
230.84
247.85
229.40
247.52
37,521
+16.78(+7.27%)
Sep 09, 2020
228.73
232.13
226.33
230.74
16,499
-2.78(-1.19%)
Sep 08, 2020
226.33
238.03
225.28
233.52
19,930
+16.37(+7.54%)
Sep 04, 2020
212.87
222.40
209.55
217.15
20,424
+1.17(+0.54%)
Sep 03, 2020
214.69
218.09
205.18
215.98
23,884
+3.98(+1.88%)
Sep 02, 2020
212.62
214.19
207.88
212.00
10,982
+1.61(+0.76%)
Sep 01, 2020
209.65
213.78
208.24
210.40
6,387
+2.76(+1.33%)
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%)
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
.