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

Ultrashort Dow30 -2X ETF (NY: DXD )

30.77 -0.17 (-0.55%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 107.07 108.95 106.20 107.65 636,294 +2.56(+2.43%)
Apr 29, 2020 105.86 106.78 103.93 105.09 471,591 -4.92(-4.47%)
Apr 28, 2020 106.39 110.59 106.25 110.01 621,863 +0.14(+0.13%)
Apr 27, 2020 111.80 112.47 108.95 109.87 337,821 -3.23(-2.86%)
Apr 24, 2020 114.26 116.67 112.57 113.10 562,353 -2.75(-2.37%)
Apr 23, 2020 115.51 116.04 112.04 115.85 809,459 -0.39(-0.33%)
Apr 22, 2020 116.47 117.53 114.55 116.23 483,243 -4.58(-3.79%)
Apr 21, 2020 119.80 121.68 117.87 120.81 957,526 +5.98(+5.21%)
Apr 20, 2020 113.34 114.98 110.64 114.83 915,872 +5.35(+4.89%)
Apr 17, 2020 110.25 113.58 109.24 109.48 631,128 -6.99(-6.00%)
Apr 16, 2020 116.23 119.75 115.94 116.47 707,603 -0.34(-0.29%)
Apr 15, 2020 117.49 119.32 115.41 116.81 719,900 +4.29(+3.82%)
Apr 14, 2020 113.53 115.27 111.70 112.52 678,496 -5.55(-4.70%)
Apr 13, 2020 115.89 121.20 115.70 118.07 696,653 +3.04(+2.64%)
Apr 09, 2020 114.35 117.34 112.21 115.03 1,089,956 -3.23(-2.73%)
Apr 08, 2020 123.85 126.51 117.15 118.26 742,691 -8.49(-6.70%)
Apr 07, 2020 117.10 126.84 116.52 126.75 953,219 -0.58(-0.45%)
Apr 06, 2020 137.65 138.80 125.40 127.33 750,759 -22.28(-14.89%)
Apr 03, 2020 146.76 152.26 144.25 149.61 582,424 +4.68(+3.23%)
Apr 02, 2020 153.37 154.95 143.82 144.93 693,962 -6.80(-4.48%)
Apr 01, 2020 150.33 153.71 144.88 151.73 730,549 +12.44(+8.93%)
Mar 31, 2020 135.62 140.11 132.53 139.29 572,124 +4.73(+3.51%)
Mar 30, 2020 142.28 145.31 133.74 134.56 703,250 -9.02(-6.28%)
Mar 27, 2020 142.23 145.60 135.53 143.58 931,837 +10.03(+7.51%)
Mar 26, 2020 149.08 149.17 132.63 133.55 1,023,680 -18.76(-12.32%)
Mar 25, 2020 154.43 162.58 139.62 152.31 1,013,472 -8.54(-5.31%)
Mar 24, 2020 183.74 184.94 160.03 160.85 719,083 -46.01(-22.24%)
Mar 23, 2020 198.04 214.57 196.21 206.86 703,771 +11.71(+6.00%)
Mar 20, 2020 174.44 196.36 170.82 195.15 679,598 +15.46(+8.61%)
Mar 19, 2020 183.88 195.54 172.37 179.69 549,859 -1.44(-0.80%)
Mar 18, 2020 183.54 197.03 173.28 181.13 574,634 +20.33(+12.64%)
Mar 17, 2020 172.08 186.05 159.12 160.81 545,695 -19.32(-10.72%)
Mar 16, 2020 177.28 183.06 158.93 180.12 502,026 +35.46(+24.51%)
Mar 13, 2020 154.54 175.26 144.52 144.67 549,072 -32.42(-18.31%)
Mar 12, 2020 169.09 177.28 156.08 177.09 704,893 +29.87(+20.29%)
Mar 11, 2020 139.18 149.63 137.68 147.22 411,259 +15.18(+11.49%)
Mar 10, 2020 135.66 148.13 132.00 132.04 519,595 -14.36(-9.81%)
Mar 09, 2020 144.47 147.65 138.16 146.40 427,126 +19.90(+15.73%)
Mar 06, 2020 132.48 132.68 125.40 126.50 751,006 +2.26(+1.82%)
Mar 05, 2020 121.64 125.64 119.76 124.24 532,520 +8.33(+7.19%)
Mar 04, 2020 121.30 123.76 115.76 115.91 504,173 -11.56(-9.07%)
Mar 03, 2020 119.66 129.25 116.82 127.47 529,150 +7.18(+5.97%)
Mar 02, 2020 131.27 134.07 120.29 120.29 753,317 -13.49(-10.08%)
Feb 28, 2020 137.97 141.20 133.01 133.78 1,131,004 +3.32(+2.55%)
Feb 27, 2020 124.00 130.55 121.50 130.46 1,125,063 +10.65(+8.89%)
Feb 26, 2020 117.64 120.39 114.65 119.81 714,924 +1.20(+1.02%)
Feb 25, 2020 110.56 119.38 110.27 118.60 659,315 +6.98(+6.26%)
Feb 24, 2020 111.14 112.05 109.36 111.62 493,193 +7.27(+6.97%)
Feb 21, 2020 103.62 105.00 103.39 104.34 223,315 +1.64(+1.59%)
Feb 20, 2020 102.22 104.49 101.67 102.71 210,439 +0.96(+0.95%)
Feb 19, 2020 101.98 102.27 101.36 101.74 89,527 -0.82(-0.80%)
Feb 18, 2020 102.47 103.38 101.94 102.56 123,493 +1.06(+1.04%)
Feb 14, 2020 101.21 102.22 101.07 101.50 178,623 +0.19(+0.19%)
Feb 13, 2020 101.55 101.82 100.55 101.31 176,251 +0.72(+0.72%)
Feb 12, 2020 101.36 101.41 100.49 100.59 168,669 -1.93(-1.88%)
Feb 11, 2020 101.50 102.97 101.45 102.51 112,690 +0.00(+0.00%)
Feb 10, 2020 104.49 104.49 102.51 102.51 110,456 -1.25(-1.21%)
Feb 07, 2020 102.71 104.13 102.66 103.77 190,621 +1.83(+1.80%)
Feb 06, 2020 101.74 102.90 101.65 101.94 207,693 -0.63(-0.61%)
Feb 05, 2020 104.10 104.71 102.45 102.56 294,674 -3.56(-3.36%)
Feb 04, 2020 106.37 106.56 105.41 106.13 293,173 -3.13(-2.87%)
Feb 03, 2020 109.36 109.55 107.43 109.26 254,262 -1.11(-1.00%)
Jan 31, 2020 107.04 110.99 106.90 110.37 389,504 +4.48(+4.23%)
Jan 30, 2020 108.10 108.68 105.74 105.89 243,961 -0.87(-0.81%)
Jan 29, 2020 105.50 106.85 105.36 106.75 103,753 -0.14(-0.13%)
Jan 28, 2020 107.57 107.96 106.13 106.90 148,544 -1.45(-1.33%)
Jan 27, 2020 108.63 108.83 107.33 108.34 226,710 +3.28(+3.12%)
Jan 24, 2020 103.09 106.03 102.95 105.07 250,985 +1.35(+1.30%)
Jan 23, 2020 104.34 105.16 103.57 103.72 109,780 +0.19(+0.19%)
Jan 22, 2020 103.04 103.72 102.66 103.53 109,228 +0.05(+0.05%)
Jan 21, 2020 103.14 103.81 102.56 103.48 113,758 +1.01(+0.99%)
Jan 17, 2020 102.32 102.81 102.27 102.47 89,031 -0.29(-0.28%)
Jan 16, 2020 103.77 103.86 102.80 102.75 117,513 -1.93(-1.84%)
Jan 15, 2020 105.65 105.65 104.01 104.68 111,275 -0.77(-0.73%)
Jan 14, 2020 105.74 105.79 104.54 105.45 159,916 -0.14(-0.14%)
Jan 13, 2020 105.74 106.18 105.55 105.60 78,766 -0.53(-0.50%)
Jan 10, 2020 104.97 106.47 104.83 106.13 121,974 +0.91(+0.87%)
Jan 09, 2020 105.65 105.98 105.02 105.21 142,603 -1.59(-1.49%)
Jan 08, 2020 108.25 108.44 105.89 106.80 188,445 -1.25(-1.16%)
Jan 07, 2020 107.52 108.10 107.23 108.05 127,400 +0.96(+0.90%)
Jan 06, 2020 109.21 109.21 107.04 107.09 137,764 -0.53(-0.49%)
Jan 03, 2020 108.20 108.34 106.98 107.62 229,314 +1.78(+1.68%)
Jan 02, 2020 107.48 107.67 105.84 105.84 154,881 -2.75(-2.53%)
Dec 31, 2019 109.45 109.64 108.39 108.58 97,583 -0.39(-0.35%)
Dec 30, 2019 107.48 109.21 107.48 108.97 152,282 +1.40(+1.30%)
Dec 27, 2019 107.19 107.81 107.16 107.57 78,361 -0.14(-0.13%)
Dec 26, 2019 108.30 108.34 107.72 107.72 51,866 -0.82(-0.75%)
Dec 24, 2019 108.05 108.58 108.03 108.54 43,633 +0.34(+0.31%)
Dec 23, 2019 108.10 108.34 108.01 108.20 68,831 -0.62(-0.57%)
Dec 20, 2019 108.68 108.97 108.39 108.82 141,512 -0.67(-0.61%)
Dec 19, 2019 110.17 110.21 109.49 109.49 94,239 -0.96(-0.87%)
Dec 18, 2019 110.02 110.50 109.93 110.45 96,930 +0.00(+0.00%)
Dec 17, 2019 110.45 110.69 109.88 110.45 95,297 -0.14(-0.13%)
Dec 16, 2019 110.69 110.69 109.73 110.60 146,025 -0.77(-0.69%)
Dec 13, 2019 111.56 112.17 110.09 111.36 217,750 -0.10(-0.09%)
Dec 12, 2019 113.43 113.58 110.69 111.46 405,346 -1.78(-1.57%)
Dec 11, 2019 113.72 114.09 113.09 113.24 91,885 -0.10(-0.08%)
Dec 10, 2019 113.28 114.05 112.90 113.33 124,090 +0.19(+0.17%)
Dec 09, 2019 112.56 113.19 112.37 113.14 68,502 +0.82(+0.73%)
Dec 06, 2019 113.52 113.52 112.18 112.33 152,475 -2.78(-2.42%)
Dec 05, 2019 114.72 116.11 114.72 115.11 157,034 -0.29(-0.25%)
Dec 04, 2019 115.44 115.73 114.77 115.40 94,459 -1.25(-1.07%)
Dec 03, 2019 116.79 118.20 116.55 116.64 249,743 +2.30(+2.01%)
Dec 02, 2019 111.80 114.39 111.80 114.34 167,575 +2.21(+1.97%)
Nov 29, 2019 111.94 112.33 111.72 112.13 38,410 +0.67(+0.60%)
Nov 27, 2019 111.65 112.13 111.46 111.46 51,519 -0.38(-0.34%)
Nov 26, 2019 112.08 112.42 111.70 111.84 74,033 -0.43(-0.38%)
Nov 25, 2019 113.14 113.19 112.28 112.28 87,442 -1.63(-1.43%)
Nov 22, 2019 114.24 114.68 113.72 113.91 107,041 -0.86(-0.75%)
Nov 21, 2019 114.29 115.22 114.26 114.77 114,323 +0.38(+0.34%)
Nov 20, 2019 114.05 115.54 113.81 114.39 120,179 +0.96(+0.85%)
Nov 19, 2019 112.18 113.81 112.18 113.43 183,023 +0.77(+0.68%)
Nov 18, 2019 113.09 113.14 112.56 112.66 80,227 -0.19(-0.17%)
Nov 15, 2019 113.76 114.10 112.85 112.85 120,858 -1.82(-1.59%)
Nov 14, 2019 114.96 115.64 114.68 114.68 87,905 -0.19(-0.17%)
Nov 13, 2019 116.26 116.40 114.58 114.87 113,505 -0.67(-0.58%)
Nov 12, 2019 115.44 116.00 114.87 115.54 63,557 +0.00(+0.00%)
Nov 11, 2019 116.69 117.03 115.40 115.54 84,513 -0.14(-0.12%)
Nov 08, 2019 115.59 116.45 115.56 115.68 119,545 +0.00(+0.00%)
Nov 07, 2019 116.11 116.11 114.82 115.68 225,389 -1.78(-1.51%)
Nov 06, 2019 117.46 118.17 117.17 117.46 115,844 -0.05(-0.04%)
Nov 05, 2019 117.22 117.80 116.93 117.51 116,677 -0.14(-0.12%)
Nov 04, 2019 117.46 118.18 117.27 117.65 90,209 -1.20(-1.01%)
Nov 01, 2019 120.10 120.19 118.71 118.85 127,340 -2.40(-1.98%)
Oct 31, 2019 120.34 122.50 120.24 121.25 146,049 +1.25(+1.04%)
Oct 30, 2019 120.87 121.78 119.91 120.00 127,944 -0.82(-0.68%)
Oct 29, 2019 121.20 121.34 120.24 120.82 204,933 -0.14(-0.12%)
Oct 28, 2019 120.91 121.44 120.18 120.96 217,672 -1.10(-0.90%)
Oct 25, 2019 123.70 123.73 121.54 122.06 119,733 -1.34(-1.09%)
Oct 24, 2019 122.40 124.27 122.40 123.41 107,029 +0.24(+0.19%)
Oct 23, 2019 123.22 123.96 122.59 123.17 133,925 -0.29(-0.23%)
Oct 22, 2019 122.93 123.60 122.11 123.46 280,561 +0.29(+0.23%)
Oct 21, 2019 123.31 123.89 123.03 123.17 173,410 -0.48(-0.39%)
Oct 18, 2019 122.02 123.65 121.58 123.65 137,281 +2.30(+1.90%)
Oct 17, 2019 121.06 121.94 120.67 121.34 131,471 -0.19(-0.16%)
Oct 16, 2019 121.87 122.21 121.15 121.54 128,757 +0.14(+0.12%)
Oct 15, 2019 122.45 122.69 120.58 121.39 137,045 -2.26(-1.82%)
Oct 14, 2019 123.79 123.98 122.83 123.65 87,667 +0.29(+0.23%)
Oct 11, 2019 123.70 123.84 121.49 123.36 604,565 -2.93(-2.32%)
Oct 10, 2019 128.06 128.16 125.33 126.29 173,639 -1.44(-1.13%)
Oct 09, 2019 127.78 128.74 127.01 127.73 193,569 -1.87(-1.44%)
Oct 08, 2019 128.64 129.84 127.10 129.60 287,459 +3.02(+2.39%)
Oct 07, 2019 126.43 127.15 124.90 126.58 192,615 +0.91(+0.72%)
Oct 04, 2019 128.45 128.59 125.52 125.66 206,891 -3.55(-2.75%)
Oct 03, 2019 130.89 133.87 129.21 129.21 486,784 -1.39(-1.07%)
Oct 02, 2019 127.34 131.52 127.34 130.61 561,011 +4.75(+3.77%)
Oct 01, 2019 121.87 125.95 121.63 125.86 282,702 +3.26(+2.66%)
Sep 30, 2019 123.17 123.17 121.98 122.59 146,212 -1.01(-0.82%)
Sep 27, 2019 122.21 124.54 121.83 123.60 214,874 +0.82(+0.66%)
Sep 26, 2019 121.73 123.70 121.73 122.78 180,761 +0.72(+0.59%)
Sep 25, 2019 123.27 124.08 121.63 122.06 181,218 -1.40(-1.13%)
Sep 24, 2019 121.36 124.61 121.22 123.46 390,588 +1.19(+0.98%)
Sep 23, 2019 123.37 123.41 121.79 122.27 119,127 -0.14(-0.12%)
Sep 20, 2019 120.74 122.51 120.15 122.41 245,806 +1.34(+1.11%)
Sep 19, 2019 120.21 121.26 119.40 121.07 210,067 +0.53(+0.44%)
Sep 18, 2019 121.17 122.70 120.36 120.55 139,987 -0.24(-0.20%)
Sep 17, 2019 121.64 121.88 120.78 120.78 127,563 -0.38(-0.32%)
Sep 16, 2019 120.64 121.45 120.31 121.17 137,724 +1.29(+1.08%)
Sep 13, 2019 119.64 120.00 119.30 119.88 209,152 -0.38(-0.32%)
Sep 12, 2019 119.88 120.88 119.11 120.26 266,020 -0.43(-0.36%)
Sep 11, 2019 122.31 122.87 120.59 120.69 132,571 -1.96(-1.60%)
Sep 10, 2019 123.61 124.37 122.65 122.65 137,852 -0.53(-0.43%)
Sep 09, 2019 123.17 123.94 122.65 123.17 156,696 -0.43(-0.35%)
Sep 06, 2019 123.80 124.47 123.13 123.61 162,957 -0.62(-0.50%)
Sep 05, 2019 125.09 125.18 123.25 124.23 230,775 -3.68(-2.88%)
Sep 04, 2019 128.15 128.96 127.81 127.91 85,345 -2.44(-1.87%)
Sep 03, 2019 129.72 131.63 129.58 130.34 257,019 +2.72(+2.13%)
Aug 30, 2019 126.71 128.58 126.47 127.62 341,187 -0.29(-0.22%)
Aug 29, 2019 128.77 129.82 127.52 127.91 471,514 -3.49(-2.66%)
Aug 28, 2019 134.84 135.51 131.30 131.40 233,302 -2.63(-1.96%)
Aug 27, 2019 131.25 134.55 131.21 134.03 235,252 +1.39(+1.04%)
Aug 26, 2019 132.78 134.69 132.30 132.64 361,008 -2.91(-2.15%)
Aug 23, 2019 130.82 136.84 128.86 135.55 463,976 +6.17(+4.77%)
Aug 22, 2019 129.15 130.97 128.19 129.39 218,050 -0.43(-0.33%)
Aug 21, 2019 130.10 130.39 129.25 129.82 227,122 -2.63(-1.98%)
Aug 20, 2019 131.06 132.50 130.39 132.45 186,161 +1.72(+1.32%)
Aug 19, 2019 129.87 131.16 129.68 130.73 182,274 -2.44(-1.83%)
Aug 16, 2019 134.79 135.27 132.78 133.16 154,128 -3.35(-2.45%)
Aug 15, 2019 136.56 139.14 135.89 136.51 270,405 -1.15(-0.83%)
Aug 14, 2019 133.83 137.80 133.26 137.66 417,047 +7.89(+6.08%)
Aug 13, 2019 134.17 134.50 128.43 129.77 397,102 -3.97(-2.97%)
Aug 12, 2019 131.73 134.46 130.97 133.74 136,911 +3.78(+2.91%)
Aug 09, 2019 129.82 131.78 128.72 129.96 163,376 +0.86(+0.67%)
Aug 08, 2019 131.68 132.54 129.01 129.10 151,997 -3.92(-2.95%)
Aug 07, 2019 136.13 138.85 132.40 133.02 254,560 +0.29(+0.22%)
Aug 06, 2019 134.31 136.18 132.73 132.73 359,820 -3.35(-2.46%)
Aug 05, 2019 132.35 138.04 132.21 136.08 539,885 +7.55(+5.88%)
Aug 02, 2019 128.29 130.92 127.76 128.53 369,348 +0.81(+0.64%)
Aug 01, 2019 124.89 128.00 122.17 127.72 369,824 +2.63(+2.10%)
Jul 31, 2019 121.60 126.33 121.33 125.09 212,102 +3.06(+2.51%)
Jul 30, 2019 122.79 123.17 121.79 122.03 113,336 +0.34(+0.28%)
Jul 29, 2019 121.98 122.14 121.31 121.69 83,009 -0.29(-0.24%)
Jul 26, 2019 122.12 122.65 121.84 121.98 134,378 -0.38(-0.31%)
Jul 25, 2019 121.26 123.15 121.26 122.36 156,463 +1.15(+0.95%)
Jul 24, 2019 121.60 121.93 121.07 121.22 82,978 +0.57(+0.48%)
Jul 23, 2019 121.12 121.79 120.36 120.64 88,016 -1.39(-1.14%)
Jul 22, 2019 121.93 122.89 121.69 122.03 168,685 -0.24(-0.20%)
Jul 19, 2019 120.69 122.36 120.64 122.27 102,055 +0.62(+0.51%)
Jul 18, 2019 122.27 122.98 121.26 121.64 172,222 -0.29(-0.24%)
Jul 17, 2019 120.64 121.69 120.64 121.93 58,200 +1.34(+1.11%)
Jul 16, 2019 120.50 121.05 120.14 120.59 79,465 +0.19(+0.16%)
Jul 15, 2019 120.50 121.02 120.40 120.40 83,114 -0.33(-0.28%)
Jul 12, 2019 122.22 122.22 120.64 120.74 133,793 -2.20(-1.79%)
Jul 11, 2019 124.08 124.37 122.84 122.94 166,564 -1.96(-1.57%)
Jul 10, 2019 124.61 125.28 123.70 124.89 101,948 -0.72(-0.57%)
Jul 09, 2019 126.62 126.66 125.33 125.61 72,197 +0.24(+0.19%)
Jul 08, 2019 125.52 125.90 125.09 125.37 61,221 +1.20(+0.96%)
Jul 05, 2019 124.89 126.00 124.03 124.18 116,825 +0.14(+0.12%)
Jul 03, 2019 125.13 125.13 123.94 124.03 83,874 -1.62(-1.29%)
Jul 02, 2019 126.42 127.09 125.66 125.66 166,503 -0.53(-0.42%)
Jul 01, 2019 124.75 127.19 124.61 126.19 130,691 -1.29(-1.01%)
Jun 28, 2019 127.33 128.08 126.95 127.48 121,909 -0.57(-0.45%)
Jun 27, 2019 127.76 128.58 127.28 128.05 111,244 +0.19(+0.15%)
Jun 26, 2019 126.95 127.86 126.66 127.86 111,063 +0.24(+0.19%)
Jun 25, 2019 125.80 127.91 125.78 127.62 239,144 +1.69(+1.34%)
Jun 24, 2019 125.98 126.07 125.31 125.93 93,675 -0.19(-0.15%)
Jun 21, 2019 126.07 126.22 124.31 126.12 236,298 +0.29(+0.23%)
Jun 20, 2019 125.74 127.78 125.36 125.83 274,435 -2.19(-1.71%)
Jun 19, 2019 128.36 128.88 127.41 128.02 260,874 -0.43(-0.33%)
Jun 18, 2019 130.40 130.65 127.83 128.45 203,782 -3.52(-2.67%)
Jun 17, 2019 131.97 132.65 131.45 131.97 76,906 -0.14(-0.11%)
Jun 14, 2019 132.35 133.16 131.47 132.12 87,262 +0.14(+0.11%)
Jun 13, 2019 132.21 133.16 131.69 131.97 91,172 -1.05(-0.79%)
Jun 12, 2019 132.74 133.55 132.26 133.02 105,388 +0.48(+0.36%)
Jun 11, 2019 130.88 133.16 130.59 132.54 145,708 +0.14(+0.11%)
Jun 10, 2019 131.54 132.54 130.93 132.40 177,396 -0.90(-0.68%)
Jun 07, 2019 135.02 135.16 132.31 133.31 168,514 -2.66(-1.96%)
Jun 06, 2019 137.54 138.21 135.21 135.97 203,747 -1.90(-1.38%)
Jun 05, 2019 138.45 139.78 137.88 137.88 161,993 -2.38(-1.70%)
Jun 04, 2019 143.59 143.92 140.21 140.25 203,782 -6.00(-4.10%)
Jun 03, 2019 146.58 148.01 144.92 146.25 300,338 +0.00(+0.00%)
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%)
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.