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

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

16.69 +0.09 (+0.54%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 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, 2018 264.64 272.08 264.35 269.74 278,617 +7.59(+2.89%)
May 30, 2018 267.12 268.87 260.26 262.16 272,224 -10.65(-3.90%)
May 29, 2018 266.83 276.31 264.01 272.81 298,539 +12.55(+4.82%)
May 25, 2018 260.26 260.26 260.26 0 +1.60(+0.62%)
May 24, 2018 258.22 264.93 256.83 258.66 218,008 +2.77(+1.08%)
May 23, 2018 262.16 262.84 255.88 255.88 198,305 -1.61(-0.62%)
May 22, 2018 250.63 258.09 250.63 257.49 150,272 +5.40(+2.14%)
May 21, 2018 254.13 254.28 249.90 252.09 243,065 -9.34(-3.57%)
May 18, 2018 261.28 263.11 259.68 261.43 110,636 +0.00(+0.00%)
May 17, 2018 261.28 263.98 257.49 261.43 168,576 +1.17(+0.45%)
May 16, 2018 262.89 263.46 259.28 260.26 146,572 -2.19(-0.83%)
May 15, 2018 260.55 264.88 259.82 262.45 267,153 +6.13(+2.39%)
May 14, 2018 256.18 257.64 253.47 256.32 198,026 -2.04(-0.79%)
May 11, 2018 261.43 262.01 257.34 258.37 172,617 -3.50(-1.34%)
May 10, 2018 266.39 266.83 259.82 261.87 224,423 -6.56(-2.45%)
May 09, 2018 272.66 275.87 267.12 268.43 223,774 -6.42(-2.34%)
May 08, 2018 276.02 280.54 273.25 274.85 261,941 -0.29(-0.11%)
May 07, 2018 274.85 278.35 270.91 275.14 249,417 -2.92(-1.05%)
May 04, 2018 293.81 295.86 275.73 278.06 301,282 -12.25(-4.22%)
May 03, 2018 294.69 305.05 287.98 290.31 485,234 +0.15(+0.05%)
May 02, 2018 284.92 291.70 281.27 290.17 205,000 +5.98(+2.10%)
May 01, 2018 284.92 294.53 284.04 284.19 297,330 +2.77(+0.99%)
Apr 30, 2018 272.95 281.56 270.47 281.42 198,624 +4.81(+1.74%)
Apr 27, 2018 276.60 280.83 275.14 276.60 217,056 +0.44(+0.16%)
Apr 26, 2018 282.00 283.17 273.54 276.16 177,593 -8.61(-3.02%)
Apr 25, 2018 285.79 293.96 282.29 284.77 320,334 -1.90(-0.66%)
Apr 24, 2018 269.01 293.28 268.43 286.67 419,692 +14.30(+5.25%)
Apr 23, 2018 270.04 276.44 269.60 272.37 235,190 +0.44(+0.16%)
Apr 20, 2018 265.95 274.78 264.93 271.93 230,438 +6.86(+2.59%)
Apr 19, 2018 264.78 268.94 262.30 265.08 232,953 +2.48(+0.94%)
Apr 18, 2018 261.72 263.76 260.12 262.60 162,063 +1.17(+0.45%)
Apr 17, 2018 260.85 263.18 259.24 261.43 207,250 -7.00(-2.61%)
Apr 16, 2018 270.04 271.64 265.08 268.43 278,120 -7.00(-2.54%)
Apr 13, 2018 265.66 279.52 265.66 275.43 306,458 +4.09(+1.51%)
Apr 12, 2018 275.00 276.16 267.85 271.35 328,891 -10.07(-3.58%)
Apr 11, 2018 280.98 283.02 275.73 281.42 301,867 +7.15(+2.61%)
Apr 10, 2018 276.75 280.69 270.69 274.27 487,792 -15.61(-5.38%)
Apr 09, 2018 284.62 290.75 275.29 289.88 289,679 -1.90(-0.65%)
Apr 06, 2018 281.12 298.05 274.70 291.77 622,522 +19.40(+7.12%)
Apr 05, 2018 276.45 277.71 268.29 272.37 358,501 -8.46(-3.01%)
Apr 04, 2018 308.11 308.26 279.23 280.83 455,815 -8.46(-2.93%)
Apr 03, 2018 299.94 303.44 288.86 289.29 444,457 -15.03(-4.94%)
Apr 02, 2018 289.29 314.97 286.96 304.32 672,246 +18.82(+6.59%)
Mar 29, 2018 285.50 285.50 285.50 0 -11.52(-3.88%)
Mar 28, 2018 294.25 301.62 288.10 297.02 474,885 +0.58(+0.20%)
Mar 27, 2018 280.54 301.99 275.87 296.44 624,074 +11.82(+4.15%)
Mar 26, 2018 295.27 302.71 283.02 284.62 629,511 -26.26(-8.45%)
Mar 23, 2018 293.09 311.79 289.44 310.88 657,442 +16.05(+5.44%)
Mar 22, 2018 278.94 295.71 276.31 294.84 543,555 +23.93(+8.83%)
Mar 21, 2018 269.45 271.86 261.15 270.91 289,287 +1.49(+0.55%)
Mar 20, 2018 272.34 272.34 266.80 269.43 210,201 -3.64(-1.33%)
Mar 19, 2018 266.51 278.45 265.79 273.07 367,880 +9.61(+3.65%)
Mar 16, 2018 264.47 265.64 259.97 263.45 216,304 -1.60(-0.60%)
Mar 15, 2018 265.64 268.70 259.08 265.06 402,257 -3.64(-1.36%)
Mar 14, 2018 257.05 271.36 256.75 268.70 388,838 +7.57(+2.90%)
Mar 13, 2018 251.80 262.75 249.62 261.12 272,640 +5.68(+2.22%)
Mar 12, 2018 249.18 256.46 247.58 255.44 269,994 +4.22(+1.68%)
Mar 09, 2018 259.38 261.20 250.78 251.22 297,239 -13.98(-5.27%)
Mar 08, 2018 264.91 271.32 263.16 265.20 307,899 -2.77(-1.03%)
Mar 07, 2018 276.85 266.80 267.97 430,584 +2.18(+0.82%)
Mar 06, 2018 261.71 271.56 261.56 265.79 324,290 +0.00(+0.00%)
Mar 05, 2018 282.82 282.82 263.17 265.79 391,078 -12.09(-4.35%)
Mar 02, 2018 284.43 288.28 275.62 277.87 686,123 +2.77(+1.01%)
Mar 01, 2018 262.29 280.48 256.90 275.11 812,470 +13.11(+5.00%)
Feb 28, 2018 247.58 262.00 245.44 262.00 332,095 +11.07(+4.41%)
Feb 27, 2018 241.17 250.93 239.73 250.93 434,311 +8.74(+3.61%)
Feb 26, 2018 249.62 250.78 241.75 242.19 427,318 -12.09(-4.75%)
Feb 23, 2018 261.56 263.60 254.28 254.28 285,173 -11.21(-4.22%)
Feb 22, 2018 265.49 617,213 -5.83(-2.15%)
Feb 21, 2018 265.49 271.32 255.74 271.32 513,612 +5.39(+2.03%)
Feb 20, 2018 262.73 268.12 258.98 265.93 434,890 +8.16(+3.16%)
Feb 16, 2018 257.77 257.77 257.77 0 -0.29(-0.11%)
Feb 15, 2018 261.12 266.95 258.07 258.07 399,744 -10.49(-3.90%)
Feb 14, 2018 282.39 282.53 267.68 268.55 496,098 -8.74(-3.15%)
Feb 13, 2018 283.70 284.88 275.11 277.29 350,477 -1.46(-0.52%)
Feb 12, 2018 286.03 290.25 272.77 278.75 578,324 -14.56(-4.97%)
Feb 09, 2018 296.66 325.93 286.20 293.31 1,227,659 -13.83(-4.50%)
Feb 08, 2018 272.34 307.29 272.05 307.14 982,671 +33.50(+12.24%)
Feb 07, 2018 275.11 277.14 260.23 273.65 763,944 +1.31(+0.48%)
Feb 06, 2018 310.64 314.14 271.17 272.34 910,256 -13.69(-4.79%)
Feb 05, 2018 266.51 305.83 258.21 286.03 1,088,054 +28.11(+10.90%)
Feb 02, 2018 244.67 258.50 244.42 257.92 358,193 +18.64(+7.79%)
Feb 01, 2018 244.67 244.67 235.93 239.28 190,810 -0.87(-0.36%)
Jan 31, 2018 235.78 243.06 235.06 240.15 169,559 -2.04(-0.84%)
Jan 30, 2018 239.57 243.50 237.82 242.19 252,439 +9.47(+4.07%)
Jan 29, 2018 229.52 232.72 228.36 232.72 142,193 +4.37(+1.91%)
Jan 26, 2018 232.72 233.02 228.21 228.36 99,277 -5.39(-2.31%)
Jan 25, 2018 234.18 237.53 232.14 233.75 180,646 -3.35(-1.41%)
Jan 24, 2018 235.93 241.61 233.75 237.09 205,899 -1.60(-0.67%)
Jan 23, 2018 239.13 240.44 237.68 238.70 99,266 +0.00(+0.00%)
Jan 22, 2018 245.10 245.10 238.48 238.70 81,800 -4.08(-1.68%)
Jan 19, 2018 244.23 246.12 242.63 242.77 84,728 -1.16(-0.48%)
Jan 18, 2018 241.75 246.12 241.17 243.94 149,458 +2.33(+0.96%)
Jan 17, 2018 247.00 248.75 241.03 241.61 134,610 -9.32(-3.71%)
Jan 16, 2018 244.52 253.41 242.77 250.93 186,845 +0.15(+0.06%)
Jan 12, 2018 250.78 250.78 250.78 0 -6.85(-2.66%)
Jan 11, 2018 262.29 262.87 257.34 257.63 58,845 -5.97(-2.27%)
Jan 10, 2018 262.58 263.60 59,128 +0.44(+0.17%)
Jan 09, 2018 264.62 265.06 261.42 263.16 63,016 -3.50(-1.31%)
Jan 08, 2018 265.93 267.96 265.58 266.66 41,815 +0.29(+0.11%)
Jan 05, 2018 271.17 272.05 265.93 266.37 81,803 -6.84(-2.51%)
Jan 04, 2018 275.11 276.42 272.05 273.21 73,784 -5.10(-1.83%)
Jan 03, 2018 280.49 281.66 277.86 278.31 47,606 -3.50(-1.24%)
Jan 02, 2018 280.79 284.57 280.20 281.81 60,785 -2.18(-0.77%)
Dec 29, 2017 283.99 283.99 283.99 0 +2.62(+0.93%)
Dec 28, 2017 281.66 282.62 281.22 281.37 35,463 -2.04(-0.72%)
Dec 27, 2017 284.72 284.73 282.69 283.41 34,189 -0.73(-0.26%)
Dec 26, 2017 285.59 285.59 283.12 284.13 27,779 +0.40(+0.14%)
Dec 22, 2017 283.45 285.12 283.01 283.74 41,294 +0.87(+0.31%)
Dec 21, 2017 282.87 283.45 280.54 282.87 48,991 -1.75(-0.61%)
Dec 20, 2017 280.68 285.48 280.17 284.61 53,736 +1.31(+0.46%)
Dec 19, 2017 280.10 284.92 280.10 283.30 44,743 +1.31(+0.46%)
Dec 18, 2017 281.56 283.01 279.52 281.99 63,110 -5.53(-1.92%)
Dec 15, 2017 287.67 288.90 285.78 287.52 74,378 -4.22(-1.45%)
Dec 14, 2017 287.09 292.03 286.65 291.74 72,673 +2.62(+0.91%)
Dec 13, 2017 291.89 291.89 286.65 289.12 86,297 -2.91(-1.00%)
Dec 12, 2017 294.07 294.45 290.66 292.03 80,114 -4.66(-1.57%)
Dec 11, 2017 298.44 299.16 296.54 296.69 45,120 -2.18(-0.73%)
Dec 08, 2017 300.18 302.65 298.73 298.87 47,175 -4.80(-1.58%)
Dec 07, 2017 308.18 308.18 301.49 303.67 66,442 -2.18(-0.71%)
Dec 06, 2017 305.71 306.44 302.95 305.86 63,505 +1.31(+0.43%)
Dec 05, 2017 298.73 305.71 298.14 304.55 118,654 +4.07(+1.36%)
Dec 04, 2017 293.20 300.62 293.20 300.47 184,720 -2.33(-0.77%)
Dec 01, 2017 300.76 310.80 299.32 302.80 199,526 +0.87(+0.29%)
Nov 30, 2017 310.66 311.10 299.16 301.93 190,413 -12.95(-4.11%)
Nov 29, 2017 315.75 317.50 314.00 314.88 97,737 -4.66(-1.46%)
Nov 28, 2017 327.54 327.83 318.81 319.53 84,564 -10.62(-3.22%)
Nov 27, 2017 330.74 331.54 327.83 330.16 44,073 -1.16(-0.35%)
Nov 24, 2017 331.47 331.47 329.57 331.32 24,052 -1.16(-0.35%)
Nov 22, 2017 328.70 333.36 328.70 332.48 46,830 +2.33(+0.71%)
Nov 21, 2017 332.05 332.48 328.95 330.16 59,509 -6.55(-1.94%)
Nov 20, 2017 338.89 339.90 335.69 336.70 31,921 -3.20(-0.94%)
Nov 17, 2017 338.30 340.05 337.53 339.90 32,648 +4.22(+1.26%)
Nov 16, 2017 339.32 339.32 334.23 335.69 55,467 -8.73(-2.54%)
Nov 15, 2017 343.69 345.58 341.51 344.42 49,154 +5.82(+1.72%)
Nov 14, 2017 339.76 344.27 338.30 338.60 44,468 +1.60(+0.47%)
Nov 13, 2017 341.65 341.65 336.41 337.00 47,027 -0.87(-0.26%)
Nov 10, 2017 337.58 339.21 336.85 337.87 28,315 +1.02(+0.30%)
Nov 09, 2017 337.43 343.11 334.23 336.85 103,155 +3.35(+1.00%)
Nov 08, 2017 334.23 335.41 332.77 333.50 30,377 +0.00(+0.00%)
Nov 07, 2017 332.92 336.49 331.47 333.50 30,963 -0.44(-0.13%)
Nov 06, 2017 334.08 334.81 332.77 333.94 17,475 -0.73(-0.22%)
Nov 03, 2017 334.08 336.70 333.65 334.67 35,605 -0.87(-0.26%)
Nov 02, 2017 337.87 342.52 334.54 335.54 45,949 -3.20(-0.94%)
Nov 01, 2017 335.83 340.63 335.01 338.74 56,723 -2.33(-0.68%)
Oct 31, 2017 340.92 342.96 339.90 341.07 29,107 -1.31(-0.38%)
Oct 30, 2017 343.25 338.89 342.38 46,063 +3.64(+1.07%)
Oct 27, 2017 339.61 342.09 338.01 338.74 67,943 -1.16(-0.34%)
Oct 26, 2017 339.76 340.49 337.58 339.90 80,077 -3.20(-0.93%)
Oct 25, 2017 337.58 346.45 337.58 343.11 106,852 +4.80(+1.42%)
Oct 24, 2017 339.47 339.47 336.33 338.30 108,305 -7.13(-2.06%)
Oct 23, 2017 341.94 345.43 341.51 345.43 59,799 +1.75(+0.51%)
Oct 20, 2017 346.31 348.78 343.40 343.69 60,300 -7.13(-2.03%)
Oct 19, 2017 354.75 355.87 350.82 350.82 63,515 -0.44(-0.12%)
Oct 18, 2017 353.73 354.17 350.53 351.25 74,930 -7.71(-2.15%)
Oct 17, 2017 359.99 360.54 358.49 358.97 26,994 -1.60(-0.44%)
Oct 16, 2017 362.75 363.77 360.42 360.57 38,570 -3.64(-1.00%)
Oct 13, 2017 364.35 365.24 363.04 364.20 27,365 -1.89(-0.52%)
Oct 12, 2017 365.66 366.90 363.91 366.10 38,199 +1.60(+0.44%)
Oct 11, 2017 366.53 366.82 364.37 364.50 27,514 -2.04(-0.56%)
Oct 10, 2017 367.55 369.30 365.51 366.53 35,262 -3.64(-0.98%)
Oct 09, 2017 367.99 370.82 367.70 370.17 47,342 +0.44(+0.12%)
Oct 06, 2017 371.04 371.19 369.30 369.73 37,211 +0.15(+0.04%)
Oct 05, 2017 374.10 375.19 369.30 369.59 39,618 -5.53(-1.47%)
Oct 04, 2017 376.57 376.57 373.81 375.12 31,632 -0.73(-0.19%)
Oct 03, 2017 377.74 379.12 375.85 375.85 39,003 -4.66(-1.22%)
Oct 02, 2017 386.76 387.34 380.36 380.50 41,506 -7.71(-1.99%)
Sep 29, 2017 390.83 392.00 388.21 388.21 24,425 -1.45(-0.37%)
Sep 28, 2017 393.60 394.27 388.50 389.67 25,760 -1.60(-0.41%)
Sep 27, 2017 389.96 395.78 389.81 391.27 32,244 -2.91(-0.74%)
Sep 26, 2017 391.71 394.47 389.96 394.18 22,149 +0.58(+0.15%)
Sep 25, 2017 392.00 397.82 390.40 393.60 37,876 +2.18(+0.56%)
Sep 22, 2017 391.71 393.39 390.11 391.42 29,456 +1.02(+0.26%)
Sep 21, 2017 387.78 390.40 387.36 390.40 31,642 +2.62(+0.68%)
Sep 20, 2017 389.81 392.43 387.49 387.78 56,390 -1.46(-0.37%)
Sep 19, 2017 390.25 390.98 388.80 389.23 26,218 -2.47(-0.63%)
Sep 18, 2017 392.87 394.03 390.40 391.71 47,955 -3.49(-0.88%)
Sep 15, 2017 397.96 397.96 394.62 395.20 50,404 -3.20(-0.80%)
Sep 14, 2017 402.62 402.62 397.82 398.40 36,664 -3.06(-0.76%)
Sep 13, 2017 403.64 404.22 401.16 401.45 29,838 -2.18(-0.54%)
Sep 12, 2017 404.37 404.80 402.18 403.64 30,961 -3.35(-0.82%)
Sep 11, 2017 412.80 413.24 406.11 406.98 49,925 -14.70(-3.49%)
Sep 08, 2017 424.44 425.35 418.78 421.68 35,323 -0.87(-0.21%)
Sep 07, 2017 420.52 424.44 418.33 422.55 32,274 +1.02(+0.24%)
Sep 06, 2017 419.93 421.97 418.92 421.54 36,657 -3.05(-0.72%)
Sep 05, 2017 415.71 427.06 414.70 424.59 80,036 +12.95(+3.15%)
Sep 01, 2017 410.62 411.79 408.46 411.64 30,850 -2.04(-0.49%)
Aug 31, 2017 413.10 415.71 411.39 413.68 43,751 -3.49(-0.84%)
Aug 30, 2017 417.61 419.93 415.44 417.17 32,772 -1.60(-0.38%)
Aug 29, 2017 429.97 429.97 417.75 418.77 47,916 -3.78(-0.90%)
Aug 28, 2017 418.92 424.74 418.77 422.55 20,352 +0.44(+0.10%)
Aug 25, 2017 420.23 422.12 416.73 422.12 45,641 -2.04(-0.48%)
Aug 24, 2017 419.06 425.17 419.06 424.15 33,371 +1.45(+0.34%)
Aug 23, 2017 421.68 422.70 419.35 422.70 39,078 +4.80(+1.15%)
Aug 22, 2017 425.32 425.90 416.90 417.90 45,993 -11.79(-2.74%)
Aug 21, 2017 431.43 435.50 428.37 429.68 48,636 -1.60(-0.37%)
Aug 18, 2017 427.79 432.74 424.06 431.28 87,863 +4.80(+1.13%)
Aug 17, 2017 414.40 426.48 413.53 426.48 87,324 +15.72(+3.83%)
Aug 16, 2017 410.33 412.10 407.67 410.77 45,862 -2.62(-0.63%)
Aug 15, 2017 410.77 414.70 410.48 413.39 36,099 -0.29(-0.07%)
Aug 14, 2017 414.11 414.70 412.13 413.68 44,871 -7.42(-1.76%)
Aug 11, 2017 420.52 422.26 418.25 421.10 55,771 -0.87(-0.21%)
Aug 10, 2017 415.13 421.97 414.55 421.97 93,981 +10.33(+2.51%)
Aug 09, 2017 412.66 414.11 410.48 411.64 67,019 +1.89(+0.46%)
Aug 08, 2017 409.46 411.33 404.51 409.75 55,332 +0.87(+0.21%)
Aug 07, 2017 409.75 410.48 408.29 408.88 33,060 -1.46(-0.35%)
Aug 04, 2017 410.77 413.53 410.04 410.33 37,248 -3.49(-0.84%)
Aug 03, 2017 414.55 415.42 412.51 413.82 44,631 -0.87(-0.21%)
Aug 02, 2017 415.13 416.80 413.10 414.70 63,222 -2.47(-0.59%)
Aug 01, 2017 414.70 418.33 414.70 417.17 42,247 -3.78(-0.90%)
Jul 31, 2017 420.95 422.36 419.21 420.95 51,244 -4.07(-0.96%)
Jul 28, 2017 428.81 429.10 424.15 425.03 46,871 -1.75(-0.41%)
Jul 27, 2017 429.25 433.03 426.34 426.77 54,410 -5.38(-1.25%)
Jul 26, 2017 432.59 433.54 429.83 432.16 31,618 -5.67(-1.30%)
Jul 25, 2017 433.76 439.72 433.76 437.83 29,166 -4.37(-0.99%)
Jul 24, 2017 439.72 444.82 439.72 442.20 18,244 +2.18(+0.50%)
Jul 21, 2017 441.76 444.23 439.58 440.01 18,452 +2.62(+0.60%)
Jul 20, 2017 434.92 439.72 434.92 437.39 20,732 +0.87(+0.20%)
Jul 19, 2017 439.14 440.31 436.23 436.52 21,909 -3.64(-0.83%)
Jul 18, 2017 440.31 446.12 439.43 440.16 29,729 +3.06(+0.70%)
Jul 17, 2017 435.79 437.83 435.21 437.10 17,316 +0.58(+0.13%)
Jul 14, 2017 441.62 443.36 433.90 436.52 46,105 -5.09(-1.15%)
Jul 13, 2017 442.34 444.09 440.74 441.62 23,535 -1.31(-0.30%)
Jul 12, 2017 443.94 444.82 439.87 442.92 50,370 -7.86(-1.74%)
Jul 11, 2017 449.76 458.64 448.74 450.78 34,867 +0.87(+0.19%)
Jul 10, 2017 451.65 452.82 448.16 449.91 17,995 -0.15(-0.03%)
Jul 07, 2017 452.96 454.11 449.40 450.05 31,936 -6.11(-1.34%)
Jul 06, 2017 449.62 457.04 449.18 456.17 52,593 +9.31(+2.08%)
Jul 05, 2017 445.83 451.36 445.69 446.85 53,886 -0.58(-0.13%)
Jul 03, 2017 449.91 450.64 441.62 447.44 57,919 -7.86(-1.73%)
Jun 30, 2017 455.15 456.89 450.49 455.29 65,090 -4.22(-0.92%)
Jun 29, 2017 447.73 465.04 447.67 459.51 106,389 +10.33(+2.30%)
Jun 28, 2017 452.53 452.67 447.29 449.18 52,279 -8.44(-1.84%)
Jun 27, 2017 452.96 457.62 449.83 457.62 58,770 +5.82(+1.29%)
Jun 26, 2017 448.45 453.40 445.69 451.80 45,056 -0.44(-0.10%)
Jun 23, 2017 453.69 456.31 450.78 452.24 29,878 +0.00(+0.00%)
Jun 22, 2017 451.07 452.53 448.60 452.24 32,711 +1.31(+0.29%)
Jun 21, 2017 446.85 452.53 446.56 450.93 61,309 +3.49(+0.78%)
Jun 20, 2017 445.54 448.02 443.67 447.44 58,493 +2.91(+0.65%)
Jun 19, 2017 447.73 449.91 444.09 444.52 47,508 -8.29(-1.83%)
Jun 16, 2017 455.00 457.77 452.82 452.82 52,252 -2.33(-0.51%)
Jun 15, 2017 459.95 460.68 454.13 455.15 82,048 +1.75(+0.39%)
Jun 14, 2017 455.87 459.22 452.82 453.40 129,951 -3.93(-0.86%)
Jun 13, 2017 460.53 460.68 456.67 457.33 57,196 -5.97(-1.29%)
Jun 12, 2017 463.30 466.50 460.53 463.30 107,921 +1.75(+0.38%)
Jun 09, 2017 463.88 468.24 458.64 461.55 142,559 -5.53(-1.18%)
Jun 08, 2017 468.24 469.55 461.17 467.08 50,567 +0.00(+0.00%)
Jun 07, 2017 467.66 471.30 466.20 467.08 55,021 -2.91(-0.62%)
Jun 06, 2017 470.13 471.14 467.08 469.99 40,032 +3.20(+0.69%)
Jun 05, 2017 466.79 467.66 464.31 466.79 22,224 +0.87(+0.19%)
Jun 02, 2017 468.68 470.28 464.17 465.91 51,150 -4.22(-0.90%)
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.