Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Dow30 -2X ETF (NY: DXD )

32.89 -1.03 (-3.04%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 145.20 146.39 144.44 146.25 224,658 +3.81(+2.67%)
May 30, 2019 142.49 143.54 141.82 142.44 136,982 -0.52(-0.37%)
May 29, 2019 142.16 144.92 141.87 142.97 246,064 +2.43(+1.73%)
May 28, 2019 137.59 140.54 136.50 140.54 105,341 +2.71(+1.97%)
May 24, 2019 137.54 138.83 137.02 137.83 204,087 -1.05(-0.75%)
May 23, 2019 138.35 140.63 138.35 138.87 263,021 +3.00(+2.21%)
May 22, 2019 135.64 136.11 134.88 135.88 102,587 +0.95(+0.71%)
May 21, 2019 135.35 135.88 134.59 134.92 256,683 -1.95(-1.43%)
May 20, 2019 137.40 138.21 136.20 136.88 233,963 +0.81(+0.59%)
May 17, 2019 137.26 137.35 134.07 136.07 321,102 +1.00(+0.74%)
May 16, 2019 136.11 136.30 133.93 135.07 154,112 -2.28(-1.66%)
May 15, 2019 140.30 140.68 136.59 137.35 264,429 -1.28(-0.93%)
May 14, 2019 140.06 140.16 136.92 138.64 264,403 -2.19(-1.56%)
May 13, 2019 139.68 141.92 138.68 140.83 369,105 +6.47(+4.82%)
May 10, 2019 136.83 139.40 133.69 134.35 369,513 -1.52(-1.12%)
May 09, 2019 136.54 138.97 135.21 135.88 307,078 +1.43(+1.06%)
May 08, 2019 134.69 135.40 133.02 134.45 409,119 -0.05(-0.04%)
May 07, 2019 132.12 136.26 131.74 134.50 334,762 +4.57(+3.52%)
May 06, 2019 133.73 133.97 129.50 129.93 181,671 +0.62(+0.48%)
May 03, 2019 129.83 130.50 128.93 129.31 168,892 -1.95(-1.49%)
May 02, 2019 130.45 132.40 129.74 131.26 214,393 +1.43(+1.10%)
May 01, 2019 127.64 129.93 127.41 129.83 150,024 +1.38(+1.07%)
Apr 30, 2019 128.12 130.00 128.12 128.45 121,377 -0.14(-0.11%)
Apr 29, 2019 128.64 128.97 128.21 128.59 120,578 -0.24(-0.18%)
Apr 26, 2019 129.74 130.17 128.74 128.83 117,666 -0.71(-0.55%)
Apr 25, 2019 129.78 130.97 128.83 129.55 174,179 +1.43(+1.11%)
Apr 24, 2019 127.55 128.26 127.41 128.12 93,271 +0.52(+0.41%)
Apr 23, 2019 128.50 128.93 127.21 127.59 86,774 -1.38(-1.07%)
Apr 22, 2019 129.31 129.45 128.55 128.97 121,919 +0.52(+0.41%)
Apr 18, 2019 128.97 129.50 128.07 128.45 241,719 -1.00(-0.77%)
Apr 17, 2019 128.97 130.12 128.93 129.45 119,559 +0.00(+0.00%)
Apr 16, 2019 128.69 130.07 128.69 129.45 86,186 -0.71(-0.55%)
Apr 15, 2019 129.83 130.74 129.74 130.16 57,138 +0.24(+0.18%)
Apr 12, 2019 130.21 130.88 129.57 129.93 131,891 -2.67(-2.01%)
Apr 11, 2019 132.02 133.31 131.69 132.59 87,962 +0.24(+0.18%)
Apr 10, 2019 131.93 132.88 131.78 132.35 103,134 +0.14(+0.11%)
Apr 09, 2019 131.69 132.88 131.69 132.21 148,611 +1.76(+1.35%)
Apr 08, 2019 131.02 131.44 130.45 130.45 156,544 +0.81(+0.62%)
Apr 05, 2019 129.26 130.21 129.02 129.64 116,342 -0.43(-0.33%)
Apr 04, 2019 131.59 131.64 129.83 130.07 219,031 -1.67(-1.26%)
Apr 03, 2019 131.07 132.54 131.02 131.74 139,046 -0.33(-0.25%)
Apr 02, 2019 131.74 132.64 131.69 132.07 84,234 +0.71(+0.54%)
Apr 01, 2019 132.54 133.18 131.07 131.35 190,691 -3.28(-2.44%)
Mar 29, 2019 135.26 136.30 134.45 134.64 215,686 -2.05(-1.50%)
Mar 28, 2019 137.11 138.45 136.59 136.69 143,081 -1.19(-0.86%)
Mar 27, 2019 137.21 139.97 136.40 137.88 244,422 +0.48(+0.35%)
Mar 26, 2019 136.78 138.68 135.92 137.40 224,478 -1.57(-1.13%)
Mar 25, 2019 139.40 140.49 137.98 138.97 384,642 +0.05(+0.03%)
Mar 22, 2019 135.88 139.06 135.16 138.92 442,277 +4.71(+3.51%)
Mar 21, 2019 137.69 137.69 133.78 134.21 157,834 -2.24(-1.64%)
Mar 20, 2019 135.40 137.30 134.59 136.45 275,647 +1.64(+1.22%)
Mar 19, 2019 133.67 135.75 132.67 134.81 218,091 +0.14(+0.11%)
Mar 18, 2019 135.75 135.99 134.59 134.66 134,334 -0.66(-0.49%)
Mar 15, 2019 136.18 137.47 134.47 135.33 262,305 -1.42(-1.04%)
Mar 14, 2019 136.94 137.75 136.37 136.75 129,977 -0.09(-0.07%)
Mar 13, 2019 137.37 138.31 136.13 136.84 245,778 -1.61(-1.16%)
Mar 12, 2019 137.94 138.93 137.32 138.46 255,703 +0.95(+0.69%)
Mar 11, 2019 141.87 142.21 137.46 137.51 253,673 -2.18(-1.56%)
Mar 08, 2019 141.82 141.92 139.55 139.69 300,021 +0.00(+0.00%)
Mar 07, 2019 137.98 140.83 137.79 139.69 396,774 +2.32(+1.69%)
Mar 06, 2019 135.80 137.70 135.66 137.37 188,516 +1.52(+1.12%)
Mar 05, 2019 135.90 136.74 135.19 135.85 155,141 +0.14(+0.10%)
Mar 04, 2019 132.53 137.94 132.29 135.71 247,821 +2.13(+1.60%)
Mar 01, 2019 132.72 134.76 132.39 133.57 134,694 -1.14(-0.84%)
Feb 28, 2019 134.14 134.95 133.57 134.71 139,542 +0.76(+0.57%)
Feb 27, 2019 134.19 135.14 133.48 133.95 147,964 +0.57(+0.43%)
Feb 26, 2019 133.81 134.28 132.34 133.38 124,069 +0.43(+0.32%)
Feb 25, 2019 131.96 133.10 131.44 132.96 202,319 -0.76(-0.57%)
Feb 22, 2019 134.62 134.85 133.43 133.71 175,551 -1.80(-1.33%)
Feb 21, 2019 134.90 136.37 134.62 135.52 151,323 +1.14(+0.85%)
Feb 20, 2019 135.00 135.45 134.00 134.38 119,348 -0.57(-0.42%)
Feb 19, 2019 135.80 135.80 134.28 134.95 114,068 -0.09(-0.07%)
Feb 15, 2019 137.75 137.79 135.04 135.04 255,137 -4.89(-3.49%)
Feb 14, 2019 140.40 141.35 138.60 139.93 143,746 +0.90(+0.65%)
Feb 13, 2019 139.26 139.65 138.13 139.03 121,058 -1.23(-0.88%)
Feb 12, 2019 142.30 142.44 139.88 140.26 174,476 -4.27(-2.95%)
Feb 11, 2019 143.11 145.00 142.87 144.53 109,360 +0.52(+0.36%)
Feb 08, 2019 144.96 146.47 143.96 144.01 146,859 +0.63(+0.44%)
Feb 07, 2019 142.77 145.15 141.73 143.38 148,717 +2.31(+1.64%)
Feb 06, 2019 141.35 141.87 140.54 141.07 76,378 +0.14(+0.10%)
Feb 05, 2019 141.73 142.16 140.64 140.92 136,851 -1.85(-1.30%)
Feb 04, 2019 144.81 145.76 142.77 142.77 95,938 -1.90(-1.31%)
Feb 01, 2019 144.67 145.67 143.25 144.67 164,315 -0.62(-0.42%)
Jan 31, 2019 146.47 147.23 144.86 145.29 143,633 +0.09(+0.07%)
Jan 30, 2019 147.28 147.99 144.06 145.19 288,562 -5.36(-3.56%)
Jan 29, 2019 150.93 151.41 149.37 150.55 84,646 -0.52(-0.35%)
Jan 28, 2019 151.64 153.59 151.07 151.07 163,144 +2.42(+1.63%)
Jan 25, 2019 148.42 149.32 147.14 148.66 134,315 -2.13(-1.42%)
Jan 24, 2019 150.88 152.40 149.94 150.79 142,615 +0.33(+0.22%)
Jan 23, 2019 149.84 153.83 148.94 150.46 262,370 -1.99(-1.31%)
Jan 22, 2019 150.98 154.54 150.55 152.45 244,253 +3.56(+2.39%)
Jan 18, 2019 150.69 152.02 148.37 148.89 244,280 -4.32(-2.82%)
Jan 17, 2019 156.58 156.72 151.88 153.21 178,169 -2.04(-1.31%)
Jan 16, 2019 156.29 156.44 154.21 155.25 147,635 -1.75(-1.12%)
Jan 15, 2019 159.14 159.38 156.58 157.00 165,422 -2.23(-1.40%)
Jan 14, 2019 160.85 160.99 158.43 159.23 104,473 +1.28(+0.81%)
Jan 11, 2019 159.56 160.56 157.95 157.95 136,149 +0.05(+0.03%)
Jan 10, 2019 161.08 161.79 157.67 157.91 223,239 -1.52(-0.95%)
Jan 09, 2019 159.04 160.75 157.95 159.42 259,132 -1.23(-0.77%)
Jan 08, 2019 160.56 163.55 159.47 160.66 264,615 -3.51(-2.14%)
Jan 07, 2019 164.78 167.44 161.99 164.17 237,088 -1.42(-0.86%)
Jan 04, 2019 172.23 172.75 164.17 165.59 775,047 -11.57(-6.53%)
Jan 03, 2019 170.95 177.87 170.76 177.16 510,353 +9.30(+5.54%)
Jan 02, 2019 173.56 173.75 166.78 167.87 506,262 -0.05(-0.03%)
Dec 31, 2018 169.34 171.14 167.91 167.91 339,867 -4.08(-2.37%)
Dec 28, 2018 168.58 173.13 167.11 171.99 528,679 +1.33(+0.78%)
Dec 27, 2018 179.49 184.04 170.66 170.66 409,725 -3.94(-2.25%)
Dec 26, 2018 191.35 195.33 174.60 174.60 976,763 -18.95(-9.79%)
Dec 24, 2018 186.41 193.74 184.95 193.55 526,545 +10.26(+5.60%)
Dec 21, 2018 175.87 183.91 170.72 183.29 781,725 +6.47(+3.66%)
Dec 20, 2018 171.76 179.89 170.62 176.82 454,949 +6.85(+4.03%)
Dec 19, 2018 164.43 172.14 159.47 169.96 591,017 +5.06(+3.07%)
Dec 18, 2018 163.25 167.13 161.41 164.91 292,504 -1.04(-0.63%)
Dec 17, 2018 161.31 167.93 159.61 165.95 404,185 +6.66(+4.18%)
Dec 14, 2018 156.26 160.23 155.26 159.28 317,383 +5.96(+3.88%)
Dec 13, 2018 153.19 154.74 151.39 153.33 201,743 -0.61(-0.40%)
Dec 12, 2018 151.72 154.08 150.14 153.94 247,703 -1.98(-1.27%)
Dec 11, 2018 150.59 157.91 150.49 155.93 318,113 +0.71(+0.46%)
Dec 10, 2018 156.30 162.21 154.32 155.22 441,360 -0.38(-0.24%)
Dec 07, 2018 149.31 157.01 147.23 155.59 697,582 +6.47(+4.34%)
Dec 06, 2018 153.00 157.39 149.07 149.12 1,026,845 +1.13(+0.77%)
Dec 04, 2018 140.61 148.36 140.09 147.99 489,181 +8.60(+6.17%)
Dec 03, 2018 137.63 141.18 137.40 139.38 287,948 -3.59(-2.51%)
Nov 30, 2018 145.81 145.95 142.53 142.98 179,753 -2.13(-1.47%)
Nov 29, 2018 145.10 146.62 143.50 145.10 427,135 +0.38(+0.26%)
Nov 28, 2018 150.30 151.15 144.72 144.72 411,188 -7.70(-5.05%)
Nov 27, 2018 155.50 156.63 152.43 152.43 188,514 -1.37(-0.89%)
Nov 26, 2018 155.69 156.10 153.42 153.80 295,724 -4.77(-3.01%)
Nov 23, 2018 158.10 158.62 156.92 158.57 158,490 +2.46(+1.57%)
Nov 21, 2018 156.12 156.12 156.12 0 -0.09(-0.06%)
Nov 20, 2018 153.66 157.34 153.33 156.21 1,032,198 +6.71(+4.49%)
Nov 19, 2018 145.62 150.87 145.24 149.50 442,532 +4.58(+3.16%)
Nov 16, 2018 147.47 148.03 143.87 144.91 379,522 -1.47(-1.00%)
Nov 15, 2018 150.25 152.38 145.62 146.38 517,466 -2.55(-1.71%)
Nov 14, 2018 144.35 150.68 144.20 148.93 531,156 +2.41(+1.65%)
Nov 13, 2018 145.62 147.66 144.06 146.52 415,985 +1.18(+0.81%)
Nov 12, 2018 139.67 145.91 139.34 145.34 430,561 +6.29(+4.52%)
Nov 09, 2018 138.11 140.09 137.63 139.05 262,648 +2.13(+1.55%)
Nov 08, 2018 137.68 138.01 136.03 136.93 161,969 -0.28(-0.21%)
Nov 07, 2018 140.94 141.89 137.07 137.21 319,787 -6.15(-4.29%)
Nov 06, 2018 145.20 145.46 143.16 143.35 196,224 -2.08(-1.43%)
Nov 05, 2018 147.32 147.61 144.82 145.43 222,733 -2.27(-1.54%)
Nov 02, 2018 144.20 149.73 144.01 147.70 449,384 +1.51(+1.03%)
Nov 01, 2018 147.80 149.45 146.05 146.19 230,456 -3.07(-2.06%)
Oct 31, 2018 149.54 150.06 146.66 149.26 356,185 -2.88(-1.89%)
Oct 30, 2018 157.77 158.05 151.81 152.15 854,650 -5.48(-3.48%)
Oct 29, 2018 152.00 161.83 150.30 157.63 884,359 +2.88(+1.86%)
Oct 26, 2018 153.99 157.63 151.86 154.74 709,325 +3.78(+2.50%)
Oct 25, 2018 154.18 155.41 149.59 150.96 392,297 -5.15(-3.30%)
Oct 24, 2018 148.32 156.68 147.56 156.12 596,283 +7.14(+4.79%)
Oct 23, 2018 152.19 153.80 147.51 148.98 529,217 +1.65(+1.12%)
Oct 22, 2018 145.10 148.32 144.63 147.32 268,408 +1.37(+0.94%)
Oct 19, 2018 145.86 146.99 143.97 145.95 275,660 -0.71(-0.48%)
Oct 18, 2018 144.16 148.27 143.21 146.66 395,218 +3.69(+2.58%)
Oct 17, 2018 143.07 145.48 141.84 142.98 296,950 +0.90(+0.63%)
Oct 16, 2018 145.86 146.57 141.75 142.08 344,141 -6.47(-4.36%)
Oct 15, 2018 147.99 148.55 145.76 148.55 368,068 +1.09(+0.74%)
Oct 12, 2018 146.09 151.44 145.81 147.47 875,516 -3.36(-2.23%)
Oct 11, 2018 145.91 152.52 143.64 150.82 2,468,725 +6.62(+4.59%)
Oct 10, 2018 136.31 144.63 136.29 144.20 827,865 +8.37(+6.16%)
Oct 09, 2018 135.84 137.07 134.85 135.84 188,191 +0.47(+0.35%)
Oct 08, 2018 137.07 138.11 134.94 135.37 234,617 -0.42(-0.31%)
Oct 05, 2018 133.95 137.26 133.47 135.79 261,019 +1.80(+1.34%)
Oct 04, 2018 132.39 135.46 132.39 134.00 219,525 +2.08(+1.58%)
Oct 03, 2018 131.30 132.39 130.83 131.92 153,442 -0.57(-0.43%)
Oct 02, 2018 134.09 134.09 132.01 132.48 139,927 -1.13(-0.85%)
Oct 01, 2018 133.95 134.28 132.88 133.62 132,995 -2.13(-1.57%)
Sep 28, 2018 136.50 136.55 135.13 135.74 106,908 +0.05(+0.03%)
Sep 27, 2018 135.60 136.45 134.66 135.70 133,578 -0.38(-0.28%)
Sep 26, 2018 135.18 136.74 134.14 136.07 111,775 +0.90(+0.67%)
Sep 25, 2018 134.04 135.41 133.81 135.17 75,324 +0.71(+0.53%)
Sep 24, 2018 133.43 134.66 133.24 134.47 165,744 +1.51(+1.13%)
Sep 21, 2018 132.44 133.34 132.40 132.96 158,140 -0.47(-0.35%)
Sep 20, 2018 134.56 134.56 133.15 133.43 184,493 -2.59(-1.90%)
Sep 19, 2018 137.24 137.38 135.50 136.02 116,697 -1.60(-1.16%)
Sep 18, 2018 139.27 139.46 137.01 137.62 124,890 -2.12(-1.52%)
Sep 17, 2018 138.84 139.97 138.42 139.74 86,448 +0.99(+0.71%)
Sep 14, 2018 138.37 139.60 138.09 138.75 119,131 +0.00(+0.00%)
Sep 13, 2018 139.08 139.60 138.28 138.75 111,079 -1.65(-1.17%)
Sep 12, 2018 140.49 141.06 138.80 140.40 131,877 -0.14(-0.10%)
Sep 11, 2018 142.70 142.99 140.12 140.54 127,836 -1.27(-0.90%)
Sep 10, 2018 140.02 141.81 139.93 141.81 103,123 +0.75(+0.53%)
Sep 07, 2018 141.20 142.23 140.26 141.06 239,452 +0.75(+0.54%)
Sep 06, 2018 140.44 141.60 139.46 140.30 120,862 -0.24(-0.17%)
Sep 05, 2018 141.43 141.67 140.16 140.54 153,800 -0.33(-0.23%)
Sep 04, 2018 141.43 142.37 140.59 140.87 147,735 +0.19(+0.13%)
Aug 31, 2018 140.68 140.68 140.68 0 +0.24(+0.17%)
Aug 30, 2018 139.69 141.01 139.27 140.44 170,140 +1.46(+1.05%)
Aug 29, 2018 139.31 139.93 138.51 138.99 113,257 -0.75(-0.54%)
Aug 28, 2018 138.89 139.97 138.89 139.74 84,811 -0.19(-0.14%)
Aug 27, 2018 141.24 141.24 139.66 139.93 176,413 -2.78(-1.95%)
Aug 24, 2018 143.27 143.69 142.37 142.70 85,072 -1.46(-1.01%)
Aug 23, 2018 143.74 144.77 143.03 144.16 118,989 +0.75(+0.53%)
Aug 22, 2018 142.80 143.55 142.33 143.41 69,677 +1.03(+0.73%)
Aug 21, 2018 142.51 142.75 141.67 142.37 115,624 -0.66(-0.46%)
Aug 20, 2018 143.31 143.60 142.75 143.03 110,690 -0.99(-0.69%)
Aug 17, 2018 145.62 145.76 143.41 144.02 168,126 -1.27(-0.87%)
Aug 16, 2018 147.03 147.32 144.82 145.29 250,468 -4.94(-3.29%)
Aug 15, 2018 150.38 152.49 149.76 150.23 246,402 +1.55(+1.04%)
Aug 14, 2018 149.01 149.72 148.16 148.68 92,626 -1.27(-0.85%)
Aug 13, 2018 148.26 150.33 147.69 149.95 238,933 +1.51(+1.02%)
Aug 10, 2018 147.97 149.43 147.74 148.44 134,301 +2.16(+1.48%)
Aug 09, 2018 145.43 146.47 145.06 146.28 70,804 +0.71(+0.48%)
Aug 08, 2018 145.34 145.95 145.15 145.57 77,644 +0.42(+0.29%)
Aug 07, 2018 145.29 145.62 144.44 145.15 103,050 -1.36(-0.93%)
Aug 06, 2018 147.18 147.97 146.09 146.52 95,395 -0.52(-0.35%)
Aug 03, 2018 148.54 148.59 146.89 147.03 128,416 -1.55(-1.05%)
Aug 02, 2018 150.52 150.97 148.16 148.59 117,496 +0.05(+0.03%)
Aug 01, 2018 147.69 149.10 146.67 148.54 139,838 +0.99(+0.67%)
Jul 31, 2018 147.65 147.88 146.61 147.55 158,690 -1.18(-0.79%)
Jul 30, 2018 146.61 148.96 146.52 148.73 198,054 +1.65(+1.12%)
Jul 27, 2018 146.04 147.95 145.57 147.08 232,228 +0.99(+0.68%)
Jul 26, 2018 146.94 146.94 145.43 146.09 160,084 -1.36(-0.93%)
Jul 25, 2018 150.38 150.88 147.18 147.46 212,225 -2.07(-1.39%)
Jul 24, 2018 150.61 150.71 148.87 149.53 157,829 -2.31(-1.52%)
Jul 23, 2018 151.88 152.49 151.41 151.83 141,771 +0.19(+0.12%)
Jul 20, 2018 152.40 152.45 150.80 151.65 138,007 +0.09(+0.06%)
Jul 19, 2018 150.80 151.65 150.56 151.55 143,096 +1.69(+1.13%)
Jul 18, 2018 150.56 151.08 149.76 149.86 105,235 -0.99(-0.66%)
Jul 17, 2018 151.88 152.45 150.47 150.85 119,238 -0.66(-0.43%)
Jul 16, 2018 151.93 152.54 151.46 151.50 98,925 -0.56(-0.37%)
Jul 13, 2018 153.06 153.62 151.79 152.07 114,005 -1.03(-0.68%)
Jul 12, 2018 153.34 154.56 152.96 153.10 114,424 -2.64(-1.69%)
Jul 11, 2018 155.55 156.43 154.56 155.74 271,061 +2.54(+1.66%)
Jul 10, 2018 154.00 154.24 152.96 153.20 135,618 -1.69(-1.09%)
Jul 09, 2018 157.62 157.67 154.78 154.89 113,576 -4.24(-2.66%)
Jul 06, 2018 160.92 161.53 158.38 159.13 243,736 -1.41(-0.88%)
Jul 05, 2018 161.06 163.01 160.35 160.54 254,620 -2.35(-1.45%)
Jul 03, 2018 162.90 162.90 162.90 0 +1.55(+0.96%)
Jul 02, 2018 164.02 164.31 161.15 161.34 329,098 -0.33(-0.20%)
Jun 29, 2018 160.63 161.72 158.52 161.67 219,158 -0.80(-0.49%)
Jun 28, 2018 164.59 165.37 161.16 162.47 332,554 -1.13(-0.69%)
Jun 27, 2018 160.73 163.74 157.69 163.60 416,698 +2.16(+1.34%)
Jun 26, 2018 161.06 162.00 160.16 161.44 213,457 -0.38(-0.23%)
Jun 25, 2018 159.65 163.98 159.28 161.81 372,263 +4.09(+2.60%)
Jun 22, 2018 157.15 157.86 156.54 157.72 126,177 -1.36(-0.86%)
Jun 21, 2018 157.29 159.79 157.29 159.08 140,492 +2.54(+1.62%)
Jun 20, 2018 154.52 156.92 154.52 156.54 154,203 +0.55(+0.35%)
Jun 19, 2018 156.23 157.64 155.59 155.99 295,199 +3.52(+2.31%)
Jun 18, 2018 153.69 154.40 152.28 152.47 140,926 +1.17(+0.78%)
Jun 15, 2018 153.50 150.74 151.30 169,692 +1.17(+0.78%)
Jun 14, 2018 148.72 150.69 148.44 150.13 132,508 +0.19(+0.13%)
Jun 13, 2018 148.29 150.06 148.11 149.94 182,573 +1.46(+0.98%)
Jun 12, 2018 148.01 149.44 148.01 148.48 100,261 +0.00(+0.00%)
Jun 11, 2018 148.01 148.86 147.54 148.48 101,691 -0.09(-0.06%)
Jun 08, 2018 150.08 150.36 148.44 148.58 170,289 -0.94(-0.63%)
Jun 07, 2018 149.75 150.36 148.44 149.51 203,965 -1.03(-0.69%)
Jun 06, 2018 150.55 150.55 191,845 -4.22(-2.73%)
Jun 05, 2018 154.77 155.99 154.42 154.77 104,690 +0.05(+0.03%)
Jun 04, 2018 155.38 155.48 154.09 154.73 135,404 -2.21(-1.41%)
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.