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 )

16.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2019 189.79 194.15 189.79 190.39 135,961 -1.05(-0.55%)
Apr 29, 2019 191.59 192.00 190.24 191.44 156,979 -0.15(-0.08%)
Apr 26, 2019 193.40 194.60 191.29 191.59 139,048 -1.35(-0.70%)
Apr 25, 2019 193.70 196.40 191.59 192.94 177,267 +2.71(+1.42%)
Apr 24, 2019 188.88 190.39 188.43 190.24 104,680 +1.20(+0.64%)
Apr 23, 2019 190.99 191.89 187.98 189.03 159,965 -2.71(-1.41%)
Apr 22, 2019 193.10 193.25 190.99 191.74 105,408 +0.90(+0.47%)
Apr 18, 2019 191.89 193.25 189.86 190.84 215,392 -2.56(-1.32%)
Apr 17, 2019 191.59 194.45 191.59 193.40 137,875 +0.15(+0.08%)
Apr 16, 2019 191.29 194.30 191.29 193.25 133,590 -1.35(-0.70%)
Apr 15, 2019 194.15 195.95 193.85 194.60 99,861 +0.45(+0.23%)
Apr 12, 2019 194.60 196.21 193.25 194.15 204,646 -5.72(-2.86%)
Apr 11, 2019 198.51 201.82 198.06 199.86 108,850 +0.30(+0.15%)
Apr 10, 2019 198.51 200.92 198.36 199.56 114,243 +0.00(+0.00%)
Apr 09, 2019 198.21 200.76 198.21 199.56 172,494 +3.91(+2.00%)
Apr 08, 2019 196.71 197.61 195.35 195.65 156,862 +2.26(+1.17%)
Apr 05, 2019 192.79 194.75 192.19 193.40 158,385 -0.90(-0.46%)
Apr 04, 2019 198.06 198.06 194.00 194.30 343,499 -4.06(-2.05%)
Apr 03, 2019 197.01 200.01 196.71 198.36 200,531 -0.75(-0.38%)
Apr 02, 2019 198.21 200.31 198.06 199.11 155,519 +1.65(+0.84%)
Apr 01, 2019 200.31 201.67 196.71 197.46 404,718 -7.52(-3.67%)
Mar 29, 2019 206.33 208.89 204.53 204.98 208,144 -4.96(-2.36%)
Mar 28, 2019 210.54 213.70 209.34 209.94 177,302 -2.41(-1.13%)
Mar 27, 2019 210.84 217.31 208.89 212.34 329,241 +1.05(+0.50%)
Mar 26, 2019 209.79 214.30 207.83 211.29 274,717 -3.61(-1.68%)
Mar 25, 2019 215.80 218.54 212.65 214.90 374,627 -0.15(-0.07%)
Mar 22, 2019 207.68 215.20 206.25 215.05 473,322 +10.83(+5.30%)
Mar 21, 2019 212.04 212.04 203.17 204.22 270,046 -5.11(-2.44%)
Mar 20, 2019 206.63 211.14 204.98 209.34 272,554 +3.80(+1.85%)
Mar 19, 2019 202.69 207.64 200.74 205.54 276,810 +0.30(+0.15%)
Mar 18, 2019 207.79 208.39 204.94 205.24 159,233 -1.65(-0.80%)
Mar 15, 2019 208.54 211.65 204.79 206.89 235,914 -3.00(-1.43%)
Mar 14, 2019 210.34 212.28 208.99 209.89 169,647 -0.30(-0.14%)
Mar 13, 2019 211.38 213.78 208.39 210.19 311,318 -3.90(-1.82%)
Mar 12, 2019 212.88 215.13 211.24 214.08 228,884 +2.40(+1.13%)
Mar 11, 2019 221.73 222.63 211.53 211.69 445,962 -4.95(-2.28%)
Mar 08, 2019 221.88 222.03 216.48 216.63 397,895 +0.15(+0.07%)
Mar 07, 2019 212.74 219.48 212.59 216.48 435,937 +4.95(+2.34%)
Mar 06, 2019 208.09 212.44 207.34 211.53 291,009 +3.30(+1.58%)
Mar 05, 2019 207.94 210.04 206.44 208.24 198,003 +0.45(+0.22%)
Mar 04, 2019 200.14 212.74 199.84 207.79 403,567 +5.10(+2.51%)
Mar 01, 2019 201.19 205.54 200.14 202.69 251,329 -3.00(-1.46%)
Feb 28, 2019 204.34 205.97 202.70 205.69 192,832 +1.65(+0.81%)
Feb 27, 2019 204.04 206.44 202.54 204.04 247,053 +1.80(+0.89%)
Feb 26, 2019 203.59 204.49 199.99 202.24 187,568 +0.60(+0.30%)
Feb 25, 2019 199.24 201.64 197.89 201.64 199,583 -1.50(-0.74%)
Feb 22, 2019 205.24 205.69 202.39 203.14 228,997 -4.05(-1.95%)
Feb 21, 2019 206.14 209.44 205.24 207.19 199,309 +2.70(+1.32%)
Feb 20, 2019 206.14 207.34 203.89 204.49 195,701 -1.65(-0.80%)
Feb 19, 2019 208.09 208.09 204.49 206.14 199,773 -0.45(-0.22%)
Feb 15, 2019 212.74 212.74 206.44 206.59 505,100 -11.24(-5.16%)
Feb 14, 2019 218.73 220.98 214.53 217.83 264,346 +2.10(+0.97%)
Feb 13, 2019 216.18 217.08 213.33 215.73 236,274 -3.00(-1.37%)
Feb 12, 2019 223.38 223.53 217.53 218.73 207,980 -9.90(-4.33%)
Feb 11, 2019 225.18 229.82 224.73 228.63 152,245 +1.20(+0.53%)
Feb 08, 2019 229.53 233.12 227.13 227.43 239,863 +2.10(+0.93%)
Feb 07, 2019 224.58 230.12 221.73 225.33 290,797 +4.80(+2.18%)
Feb 06, 2019 220.98 222.33 219.03 220.53 102,344 +0.60(+0.27%)
Feb 05, 2019 221.88 223.08 219.33 219.93 156,038 -4.50(-2.00%)
Feb 04, 2019 229.23 231.62 224.28 224.43 142,325 -4.50(-1.96%)
Feb 01, 2019 228.78 231.32 225.48 228.93 214,582 -1.35(-0.59%)
Jan 31, 2019 232.97 234.92 229.38 230.28 212,677 -0.15(-0.07%)
Jan 30, 2019 235.07 237.02 227.43 230.43 431,529 -8.70(-3.64%)
Jan 29, 2019 244.07 245.42 240.32 239.12 180,903 -5.54(-2.27%)
Jan 28, 2019 246.02 250.51 244.37 244.67 260,322 +6.15(+2.58%)
Jan 25, 2019 238.07 240.32 234.77 238.52 273,888 -5.25(-2.15%)
Jan 24, 2019 243.62 247.82 241.67 243.77 194,411 +0.60(+0.25%)
Jan 23, 2019 241.52 251.26 239.27 243.17 343,803 -4.65(-1.88%)
Jan 22, 2019 244.22 252.76 242.87 247.82 406,308 +8.40(+3.51%)
Jan 18, 2019 243.62 246.92 238.07 239.42 398,516 -10.20(-4.08%)
Jan 17, 2019 258.31 258.31 246.47 249.62 247,648 -5.25(-2.06%)
Jan 16, 2019 256.96 257.71 252.16 254.86 207,461 -4.65(-1.79%)
Jan 15, 2019 264.76 265.21 258.16 259.51 215,424 -5.10(-1.93%)
Jan 14, 2019 268.35 269.10 262.81 264.61 180,355 +3.30(+1.26%)
Jan 11, 2019 265.21 268.06 261.31 261.31 236,481 -0.15(-0.06%)
Jan 10, 2019 269.25 271.20 260.86 261.46 343,121 -5.25(-1.97%)
Jan 09, 2019 264.76 268.65 261.46 266.70 345,520 -1.65(-0.61%)
Jan 08, 2019 267.90 275.70 265.51 268.35 357,771 -8.85(-3.19%)
Jan 07, 2019 279.45 285.60 271.65 277.20 247,956 -3.75(-1.33%)
Jan 04, 2019 298.34 299.69 277.35 280.95 660,724 -30.28(-9.73%)
Jan 03, 2019 295.19 313.18 294.59 311.23 530,468 +23.69(+8.24%)
Jan 02, 2019 302.54 302.84 284.55 287.54 402,230 -0.30(-0.10%)
Dec 31, 2018 291.14 296.09 287.84 287.84 400,910 -9.75(-3.27%)
Dec 28, 2018 289.64 301.19 285.75 297.59 807,611 +2.40(+0.81%)
Dec 27, 2018 318.13 329.97 295.19 295.19 510,074 -10.04(-3.29%)
Dec 26, 2018 352.46 362.95 304.94 305.23 1,249,026 -51.37(-14.41%)
Dec 24, 2018 338.69 358.25 334.44 356.61 567,838 +26.27(+7.95%)
Dec 21, 2018 310.33 331.68 296.60 330.33 1,277,575 +17.32(+5.53%)
Dec 20, 2018 299.44 320.93 296.60 313.02 1,253,102 +17.91(+6.07%)
Dec 19, 2018 281.22 300.78 268.09 295.11 840,421 +13.14(+4.66%)
Dec 18, 2018 277.49 287.94 273.01 281.97 556,073 -2.84(-1.00%)
Dec 17, 2018 273.16 289.73 268.54 284.81 642,740 +16.87(+6.30%)
Dec 14, 2018 260.18 270.25 257.94 267.94 478,369 +14.78(+5.84%)
Dec 13, 2018 252.56 256.74 248.38 253.16 323,420 -1.49(-0.59%)
Dec 12, 2018 249.73 255.10 245.25 254.65 452,419 -5.07(-1.95%)
Dec 11, 2018 246.29 264.65 246.00 259.73 449,625 +1.49(+0.58%)
Dec 10, 2018 260.48 275.40 255.55 258.24 734,555 -0.75(-0.29%)
Dec 07, 2018 243.91 262.12 238.53 258.98 786,878 +16.12(+6.64%)
Dec 06, 2018 253.31 263.16 242.86 242.86 842,960 +3.28(+1.37%)
Dec 04, 2018 222.71 241.22 221.52 239.58 570,404 +19.41(+8.81%)
Dec 03, 2018 215.84 224.35 215.69 220.17 299,345 -8.36(-3.66%)
Nov 30, 2018 234.95 235.70 227.34 228.53 141,167 -5.07(-2.17%)
Nov 29, 2018 233.61 237.34 229.73 233.61 204,221 +0.75(+0.32%)
Nov 28, 2018 246.89 248.83 232.86 232.86 354,833 -19.11(-7.58%)
Nov 27, 2018 259.73 262.42 251.97 251.97 270,247 -3.58(-1.40%)
Nov 26, 2018 260.03 261.07 254.21 255.55 283,487 -11.64(-4.36%)
Nov 23, 2018 266.30 267.49 263.31 267.19 179,628 +6.12(+2.34%)
Nov 21, 2018 261.07 261.07 261.07 0 -0.30(-0.11%)
Nov 20, 2018 256.00 264.36 254.35 261.37 589,330 +16.27(+6.64%)
Nov 19, 2018 235.55 248.38 234.80 245.10 462,863 +11.20(+4.79%)
Nov 16, 2018 240.32 241.52 231.37 233.91 558,560 -3.43(-1.45%)
Nov 15, 2018 246.74 252.12 235.55 237.34 709,694 -6.42(-2.63%)
Nov 14, 2018 233.01 248.09 232.11 243.76 658,290 +5.67(+2.38%)
Nov 13, 2018 236.44 240.62 231.97 238.09 530,211 +2.84(+1.21%)
Nov 12, 2018 221.37 236.29 220.77 235.25 513,084 +15.52(+7.07%)
Nov 09, 2018 217.34 222.56 216.74 219.72 300,195 +4.78(+2.22%)
Nov 08, 2018 216.89 217.78 212.86 214.95 325,718 -0.90(-0.42%)
Nov 07, 2018 224.95 227.19 215.25 215.84 435,569 -14.63(-6.35%)
Nov 06, 2018 234.95 235.70 230.02 230.47 193,028 -4.78(-2.03%)
Nov 05, 2018 240.47 240.92 234.06 235.25 275,226 -6.12(-2.54%)
Nov 02, 2018 232.71 246.29 232.26 241.37 741,397 +3.73(+1.57%)
Nov 01, 2018 241.82 245.70 237.19 237.64 476,925 -7.46(-3.05%)
Oct 31, 2018 245.85 247.19 238.38 245.10 767,359 -7.46(-2.95%)
Oct 30, 2018 266.30 267.49 251.37 252.56 1,172,348 -13.88(-5.21%)
Oct 29, 2018 252.26 276.75 247.79 266.45 1,115,857 +7.46(+2.88%)
Oct 26, 2018 256.74 266.15 251.97 258.98 1,348,627 +9.40(+3.77%)
Oct 25, 2018 257.34 260.77 246.00 249.58 714,433 -12.99(-4.95%)
Oct 24, 2018 243.16 264.06 241.52 262.56 766,777 +18.06(+7.39%)
Oct 23, 2018 253.01 256.89 241.37 244.50 873,736 +3.58(+1.49%)
Oct 22, 2018 235.55 243.31 234.20 240.92 437,483 +3.58(+1.51%)
Oct 19, 2018 237.19 240.18 232.86 237.34 608,021 -1.79(-0.75%)
Oct 18, 2018 233.31 243.16 231.07 239.13 511,087 +8.66(+3.76%)
Oct 17, 2018 231.07 236.59 227.78 230.47 557,569 +2.09(+0.92%)
Oct 16, 2018 237.64 239.28 227.49 228.38 571,292 -15.67(-6.42%)
Oct 15, 2018 243.01 244.06 237.19 244.06 594,396 +2.69(+1.11%)
Oct 12, 2018 237.79 251.37 237.34 241.37 1,013,341 -8.51(-3.40%)
Oct 11, 2018 238.23 254.06 232.41 249.88 1,394,862 +15.82(+6.76%)
Oct 10, 2018 215.25 234.80 214.65 234.06 766,962 +19.70(+9.19%)
Oct 09, 2018 214.20 216.89 211.66 214.35 211,780 +1.64(+0.77%)
Oct 08, 2018 217.04 219.43 211.89 212.71 315,029 -1.34(-0.63%)
Oct 05, 2018 209.43 217.34 208.53 214.05 341,362 +4.48(+2.14%)
Oct 04, 2018 205.99 213.16 205.99 209.57 442,375 +4.63(+2.26%)
Oct 03, 2018 203.45 205.99 202.17 204.95 246,028 -1.19(-0.58%)
Oct 02, 2018 210.02 210.02 205.10 206.14 291,487 -2.54(-1.22%)
Oct 01, 2018 209.28 210.47 207.04 208.68 302,499 -4.93(-2.31%)
Sep 28, 2018 216.14 216.14 212.26 213.60 186,695 -0.30(-0.14%)
Sep 27, 2018 214.35 215.55 211.22 213.90 208,489 -1.34(-0.62%)
Sep 26, 2018 212.41 216.29 210.02 215.25 203,015 +2.78(+1.31%)
Sep 25, 2018 209.49 213.13 209.34 212.47 164,934 +1.64(+0.78%)
Sep 24, 2018 208.16 211.28 208.01 210.83 266,065 +3.72(+1.79%)
Sep 21, 2018 205.92 208.16 205.92 207.11 181,434 -1.49(-0.71%)
Sep 20, 2018 210.83 210.83 207.71 208.60 312,334 -5.95(-2.77%)
Sep 19, 2018 217.67 217.82 213.36 214.55 314,762 -3.87(-1.77%)
Sep 18, 2018 222.58 222.87 216.78 218.41 247,149 -5.20(-2.33%)
Sep 17, 2018 221.83 224.21 220.20 223.62 145,903 +2.38(+1.08%)
Sep 14, 2018 220.35 223.17 219.45 221.24 149,251 +0.15(+0.07%)
Sep 13, 2018 221.83 223.17 220.05 221.09 159,585 -4.01(-1.78%)
Sep 12, 2018 225.40 226.59 220.94 225.10 320,256 -0.30(-0.13%)
Sep 11, 2018 230.90 231.35 224.36 225.40 218,614 -3.12(-1.37%)
Sep 10, 2018 224.51 228.52 223.91 228.52 173,013 +1.93(+0.85%)
Sep 07, 2018 227.04 229.56 224.66 226.59 242,255 +1.93(+0.86%)
Sep 06, 2018 224.96 227.93 222.72 224.66 205,067 -0.74(-0.33%)
Sep 05, 2018 227.93 228.23 224.59 225.40 257,250 -0.59(-0.26%)
Sep 04, 2018 227.48 229.94 225.55 226.00 144,617 +0.30(+0.13%)
Aug 31, 2018 225.70 225.70 225.70 0 +0.74(+0.33%)
Aug 30, 2018 223.47 226.59 222.28 224.96 197,868 +3.42(+1.54%)
Aug 29, 2018 223.32 223.91 220.50 221.54 134,547 -2.08(-0.93%)
Aug 28, 2018 221.54 224.14 221.54 223.62 135,175 +0.15(+0.07%)
Aug 27, 2018 226.74 227.04 223.32 223.47 227,648 -7.43(-3.22%)
Aug 24, 2018 232.09 233.13 229.86 230.90 176,363 -3.57(-1.52%)
Aug 23, 2018 233.73 235.81 231.65 234.47 156,466 +2.23(+0.96%)
Aug 22, 2018 230.46 232.84 229.71 232.24 117,027 +2.38(+1.03%)
Aug 21, 2018 230.46 230.90 228.38 229.86 141,508 -1.78(-0.77%)
Aug 20, 2018 232.54 233.02 230.90 231.65 139,243 -2.53(-1.08%)
Aug 17, 2018 238.19 238.26 232.54 234.17 230,875 -2.82(-1.19%)
Aug 16, 2018 241.61 242.05 235.96 237.00 271,405 -12.19(-4.89%)
Aug 15, 2018 249.19 254.99 248.30 249.19 299,434 +3.57(+1.45%)
Aug 14, 2018 246.37 248.15 244.14 245.62 121,147 -1.93(-0.78%)
Aug 13, 2018 244.28 249.64 243.09 247.56 225,566 +2.97(+1.22%)
Aug 10, 2018 243.69 247.56 243.24 244.58 260,361 +5.20(+2.17%)
Aug 09, 2018 237.89 240.12 236.55 239.38 77,927 +1.19(+0.50%)
Aug 08, 2018 237.00 238.93 236.70 238.19 83,797 +1.34(+0.56%)
Aug 07, 2018 237.15 238.14 234.92 236.85 125,700 -3.42(-1.42%)
Aug 06, 2018 242.35 243.84 239.23 240.27 122,055 -1.19(-0.49%)
Aug 03, 2018 245.62 245.62 241.31 241.46 140,111 -4.01(-1.64%)
Aug 02, 2018 249.79 251.27 244.28 245.47 175,471 +0.15(+0.06%)
Aug 01, 2018 242.80 246.66 240.72 245.32 157,016 +2.53(+1.04%)
Jul 31, 2018 243.09 243.69 240.57 242.80 178,328 -2.82(-1.15%)
Jul 30, 2018 241.16 246.37 240.27 245.62 227,128 +4.16(+1.72%)
Jul 27, 2018 239.53 243.84 238.04 241.46 222,562 +2.23(+0.93%)
Jul 26, 2018 240.87 240.88 237.74 239.23 204,030 -3.12(-1.29%)
Jul 25, 2018 249.19 251.27 241.97 242.35 225,985 -5.06(-2.04%)
Jul 24, 2018 249.93 250.83 246.08 247.41 235,615 -6.24(-2.46%)
Jul 23, 2018 253.80 255.29 252.42 253.65 101,419 +0.59(+0.23%)
Jul 20, 2018 254.99 255.14 251.07 253.06 145,988 +0.59(+0.24%)
Jul 19, 2018 251.57 253.06 250.23 252.46 138,438 +3.72(+1.49%)
Jul 18, 2018 250.38 251.87 248.45 248.75 109,269 -2.38(-0.95%)
Jul 17, 2018 253.65 255.14 250.08 251.12 101,977 -1.78(-0.71%)
Jul 16, 2018 253.65 255.42 252.61 252.91 104,638 -1.34(-0.53%)
Jul 13, 2018 257.37 258.10 253.35 254.25 145,600 -2.68(-1.04%)
Jul 12, 2018 258.71 260.33 256.62 256.92 184,604 -6.84(-2.59%)
Jul 11, 2018 262.57 265.25 260.64 263.76 243,059 +6.69(+2.60%)
Jul 10, 2018 259.00 259.60 256.33 257.07 182,556 -4.31(-1.65%)
Jul 09, 2018 268.22 268.37 261.08 261.38 224,852 -11.00(-4.04%)
Jul 06, 2018 276.55 278.18 270.23 272.38 188,820 -3.42(-1.24%)
Jul 05, 2018 277.14 282.27 275.42 275.81 282,668 -5.80(-2.06%)
Jul 03, 2018 281.60 281.60 281.60 0 +3.87(+1.39%)
Jul 02, 2018 285.17 285.77 277.44 277.74 227,516 -0.74(-0.27%)
Jun 29, 2018 275.95 278.78 270.68 278.48 282,129 -1.93(-0.69%)
Jun 28, 2018 286.36 288.52 277.45 280.41 313,645 -3.72(-1.31%)
Jun 27, 2018 275.95 284.28 268.67 284.13 366,441 +5.65(+2.03%)
Jun 26, 2018 277.74 279.67 274.76 278.48 304,296 -0.89(-0.32%)
Jun 25, 2018 273.72 284.73 272.68 279.37 409,254 +10.56(+3.93%)
Jun 22, 2018 267.93 269.26 265.69 268.82 186,642 -3.72(-1.36%)
Jun 21, 2018 268.22 274.08 267.78 272.53 246,455 +6.99(+2.63%)
Jun 20, 2018 260.94 266.87 260.94 265.55 155,569 +0.82(+0.31%)
Jun 19, 2018 265.47 268.59 263.39 264.73 270,705 +9.20(+3.60%)
Jun 18, 2018 258.80 260.36 255.09 255.53 154,066 +2.82(+1.12%)
Jun 15, 2018 258.33 251.23 252.72 312,162 +2.97(+1.19%)
Jun 14, 2018 246.19 251.09 245.38 249.75 140,867 +0.30(+0.12%)
Jun 13, 2018 245.30 249.60 244.56 249.45 152,433 +3.86(+1.57%)
Jun 12, 2018 244.56 247.90 244.26 245.60 113,961 +0.00(+0.00%)
Jun 11, 2018 245.15 246.64 243.30 245.60 150,196 -0.30(-0.12%)
Jun 08, 2018 249.45 250.34 245.45 245.90 228,967 -2.37(-0.96%)
Jun 07, 2018 248.86 250.29 245.45 248.27 252,794 -2.52(-1.01%)
Jun 06, 2018 250.79 250.79 238,938 -10.98(-4.19%)
Jun 05, 2018 261.76 264.58 260.44 261.76 150,653 +0.59(+0.23%)
Jun 04, 2018 262.65 263.39 259.69 261.17 165,749 -6.23(-2.33%)
Jun 01, 2018 267.84 269.58 265.77 267.40 199,846 -6.82(-2.49%)
May 31, 2018 269.03 276.59 268.73 274.22 274,068 +7.71(+2.89%)
May 30, 2018 271.55 273.33 264.58 266.51 267,780 -10.83(-3.90%)
May 29, 2018 271.25 280.89 268.39 277.34 293,665 +12.75(+4.82%)
May 25, 2018 264.58 264.58 264.58 0 +1.63(+0.62%)
May 24, 2018 262.50 269.33 261.10 262.95 214,448 +2.82(+1.08%)
May 23, 2018 266.51 267.21 260.13 260.13 195,067 -1.63(-0.62%)
May 22, 2018 254.79 262.37 254.79 261.76 147,819 +5.49(+2.14%)
May 21, 2018 258.35 258.50 254.05 256.28 239,096 -9.49(-3.57%)
May 18, 2018 265.62 267.47 263.99 265.77 108,830 +0.00(+0.00%)
May 17, 2018 265.62 268.36 261.76 265.77 165,824 +1.19(+0.45%)
May 16, 2018 267.25 267.83 263.59 264.58 144,179 -2.22(-0.83%)
May 15, 2018 264.88 269.28 264.14 266.81 262,791 +6.23(+2.39%)
May 14, 2018 260.43 261.91 257.68 260.58 194,793 -2.08(-0.79%)
May 11, 2018 265.77 266.36 261.62 262.65 169,799 -3.56(-1.34%)
May 10, 2018 270.81 271.25 264.14 266.21 220,759 -6.67(-2.45%)
May 09, 2018 277.19 280.45 271.55 272.89 220,121 -6.52(-2.34%)
May 08, 2018 280.60 285.20 277.78 279.41 257,664 -0.30(-0.11%)
May 07, 2018 279.41 282.97 275.41 279.71 245,345 -2.97(-1.05%)
May 04, 2018 298.69 300.77 280.30 282.68 296,363 -12.46(-4.22%)
May 03, 2018 299.58 310.11 292.76 295.13 477,311 +0.15(+0.05%)
May 02, 2018 289.65 296.54 285.94 294.99 201,653 +6.08(+2.10%)
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.