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

Active Bear ETF (NY: HDGE )

20.67 -0.10 (-0.48%)
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 (%)
Jan 31, 2013 159.56 159.56 157.83 158.38 24,744 -1.09(-0.68%)
Jan 30, 2013 158.65 159.65 158.19 159.47 27,484 +1.09(+0.69%)
Jan 29, 2013 157.56 158.62 157.56 158.38 10,330 +1.09(+0.69%)
Jan 28, 2013 156.83 157.92 156.46 157.28 30,906 +0.18(+0.12%)
Jan 25, 2013 158.29 158.29 156.92 157.10 21,575 -2.00(-1.26%)
Jan 24, 2013 160.02 160.20 158.01 159.10 65,508 -0.87(-0.54%)
Jan 23, 2013 159.47 160.20 159.38 159.97 15,587 +1.69(+1.06%)
Jan 22, 2013 159.74 160.38 158.29 158.29 18,054 -1.28(-0.80%)
Jan 18, 2013 159.20 160.38 159.20 159.56 15,246 +0.09(+0.06%)
Jan 17, 2013 160.47 161.02 159.29 159.47 41,803 -1.64(-1.02%)
Jan 16, 2013 160.47 161.84 160.47 161.11 9,315 +0.64(+0.40%)
Jan 15, 2013 161.47 162.75 160.38 160.47 11,104 -1.18(-0.73%)
Jan 14, 2013 161.29 162.21 160.84 161.66 10,194 +0.00(+0.00%)
Jan 11, 2013 160.47 162.22 160.38 161.66 16,531 +0.09(+0.06%)
Jan 10, 2013 161.75 162.84 161.02 161.56 18,246 -0.37(-0.23%)
Jan 09, 2013 163.20 163.20 161.20 161.93 17,741 -2.19(-1.33%)
Jan 08, 2013 163.20 164.12 162.38 164.12 18,905 +1.00(+0.61%)
Jan 07, 2013 162.84 163.48 162.47 163.11 13,462 +1.28(+0.79%)
Jan 04, 2013 162.66 163.11 161.56 161.84 18,139 -1.28(-0.78%)
Jan 03, 2013 163.02 163.39 161.38 163.11 19,348 +0.37(+0.22%)
Jan 02, 2013 163.02 163.95 162.75 162.75 78,973 -4.00(-2.40%)
Dec 31, 2012 170.85 171.35 166.39 166.75 48,467 -4.38(-2.56%)
Dec 28, 2012 171.22 171.40 169.94 171.13 19,247 +1.55(+0.91%)
Dec 27, 2012 169.76 171.95 169.12 169.58 28,145 -0.15(-0.09%)
Dec 26, 2012 168.49 169.94 167.76 169.73 29,363 +1.16(+0.69%)
Dec 24, 2012 169.58 169.58 168.12 168.58 16,277 +0.36(+0.22%)
Dec 21, 2012 169.49 170.31 168.12 168.21 27,880 +1.46(+0.87%)
Dec 20, 2012 166.57 168.19 166.57 166.76 20,822 +0.18(+0.11%)
Dec 19, 2012 165.57 166.66 164.93 166.57 43,401 +0.82(+0.49%)
Dec 18, 2012 169.85 169.94 165.66 165.75 139,759 -4.55(-2.67%)
Dec 17, 2012 171.22 171.88 170.31 170.31 33,827 -1.46(-0.85%)
Dec 14, 2012 173.31 173.31 171.40 171.76 65,948 -0.91(-0.53%)
Dec 13, 2012 171.04 173.40 170.32 172.68 31,850 +1.64(+0.96%)
Dec 12, 2012 170.31 171.49 169.76 171.04 23,855 -0.18(-0.11%)
Dec 11, 2012 172.77 172.77 171.04 171.22 58,519 -2.19(-1.26%)
Dec 10, 2012 174.95 175.59 173.22 173.40 66,128 -1.55(-0.88%)
Dec 07, 2012 174.41 175.68 173.13 174.95 25,494 +0.00(+0.00%)
Dec 06, 2012 175.77 176.23 174.86 174.95 37,293 -0.82(-0.47%)
Dec 05, 2012 175.32 176.86 174.50 175.77 36,248 -0.36(-0.21%)
Dec 04, 2012 176.05 177.78 176.04 176.14 19,164 -0.55(-0.31%)
Nov 30, 2012 176.68 177.50 176.32 176.68 24,785 -0.09(-0.05%)
Nov 29, 2012 177.50 178.41 176.68 176.77 46,883 -0.91(-0.51%)
Nov 28, 2012 180.96 182.15 177.68 177.68 220,804 -3.55(-1.96%)
Nov 27, 2012 181.33 181.69 180.05 181.24 40,671 +0.00(+0.00%)
Nov 26, 2012 182.24 182.88 181.24 181.24 26,200 -0.73(-0.40%)
Nov 23, 2012 183.06 183.50 181.86 181.97 14,770 -2.09(-1.14%)
Nov 21, 2012 185.43 185.61 183.79 184.06 34,335 -1.55(-0.83%)
Nov 20, 2012 185.15 186.48 184.61 185.61 23,820 +1.00(+0.54%)
Nov 19, 2012 187.06 187.25 184.61 184.61 99,903 -5.65(-2.97%)
Nov 16, 2012 190.53 191.98 186.70 190.25 77,152 -1.00(-0.52%)
Nov 15, 2012 191.53 192.62 190.07 191.25 58,511 -0.18(-0.10%)
Nov 14, 2012 188.25 191.80 187.34 191.44 162,078 +2.19(+1.16%)
Nov 13, 2012 189.43 190.06 187.53 189.25 24,458 +1.18(+0.63%)
Nov 12, 2012 188.25 188.98 187.25 188.07 24,079 -0.36(-0.19%)
Nov 09, 2012 188.98 190.68 186.25 188.43 67,222 -0.27(-0.14%)
Nov 08, 2012 185.15 188.89 184.06 188.70 155,687 +3.10(+1.67%)
Nov 07, 2012 184.24 186.70 183.79 185.61 56,276 +3.40(+1.87%)
Nov 06, 2012 184.15 184.15 182.06 182.21 24,875 -1.22(-0.66%)
Nov 05, 2012 184.61 184.61 182.88 183.42 18,671 -1.00(-0.54%)
Nov 02, 2012 180.87 184.51 180.78 184.42 24,611 +2.46(+1.35%)
Nov 01, 2012 186.43 186.43 181.78 181.97 73,734 -4.74(-2.54%)
Oct 31, 2012 189.62 191.25 186.70 186.70 40,532 -4.19(-2.19%)
Oct 26, 2012 190.25 190.89 190.89 190.89 26,538 +1.73(+0.91%)
Oct 25, 2012 189.43 190.62 188.34 189.16 39,909 -0.64(-0.34%)
Oct 24, 2012 187.43 190.44 186.74 189.80 41,285 +2.09(+1.12%)
Oct 23, 2012 189.62 190.89 187.34 187.70 59,672 -0.18(-0.10%)
Oct 19, 2012 184.88 188.61 184.88 187.88 50,746 +4.10(+2.23%)
Oct 18, 2012 184.61 185.79 183.06 183.79 23,987 -0.73(-0.40%)
Oct 17, 2012 185.88 186.36 184.06 184.51 38,990 -1.51(-0.81%)
Oct 16, 2012 192.89 192.89 185.70 186.03 34,773 -3.22(-1.70%)
Oct 15, 2012 190.16 191.04 188.98 189.25 28,003 -1.73(-0.91%)
Oct 12, 2012 189.98 191.25 188.62 190.98 23,792 +0.64(+0.33%)
Oct 11, 2012 190.22 190.80 188.43 190.34 47,596 -1.37(-0.71%)
Oct 10, 2012 189.98 191.95 189.43 191.71 57,016 +1.91(+1.01%)
Oct 09, 2012 187.25 189.99 186.79 189.80 41,240 +3.19(+1.71%)
Oct 08, 2012 187.61 187.79 185.70 186.61 20,957 -0.73(-0.39%)
Oct 05, 2012 185.34 187.79 184.61 187.34 33,207 +0.71(+0.38%)
Oct 04, 2012 188.43 188.61 186.61 186.63 15,758 -2.35(-1.24%)
Oct 03, 2012 189.07 189.89 187.79 188.98 33,489 -1.00(-0.53%)
Oct 02, 2012 190.16 191.40 189.62 189.98 33,567 -0.91(-0.48%)
Oct 01, 2012 190.34 191.62 188.52 190.89 43,173 -0.36(-0.19%)
Sep 28, 2012 190.34 192.16 190.34 191.25 41,067 +1.46(+0.77%)
Sep 27, 2012 190.98 191.89 189.07 189.80 47,306 -2.28(-1.19%)
Sep 26, 2012 191.80 193.99 191.07 192.07 111,415 +1.18(+0.62%)
Sep 25, 2012 186.70 191.27 186.61 190.89 51,865 +3.55(+1.90%)
Sep 24, 2012 187.70 188.61 186.79 187.34 80,690 +0.64(+0.34%)
Sep 21, 2012 184.06 186.70 184.06 186.70 28,869 +1.46(+0.79%)
Sep 20, 2012 184.24 185.88 184.24 185.24 75,720 +3.01(+1.65%)
Sep 19, 2012 182.24 182.69 181.24 182.24 21,993 +0.00(+0.00%)
Sep 18, 2012 182.24 183.24 181.60 182.24 30,980 +0.64(+0.35%)
Sep 17, 2012 179.32 181.97 178.78 181.60 55,271 +2.28(+1.27%)
Sep 14, 2012 178.69 181.51 177.96 179.32 186,941 -2.82(-1.55%)
Sep 13, 2012 184.88 186.43 181.87 182.15 178,618 -2.64(-1.43%)
Sep 12, 2012 183.79 185.61 182.97 184.79 36,484 +0.18(+0.10%)
Sep 11, 2012 185.79 186.25 184.42 184.61 35,533 -1.97(-1.05%)
Sep 10, 2012 185.88 186.79 184.88 186.57 42,784 +0.60(+0.32%)
Sep 07, 2012 188.98 189.16 185.79 185.97 54,525 -3.82(-2.02%)
Sep 06, 2012 194.81 194.90 189.71 189.80 177,360 -6.38(-3.25%)
Sep 05, 2012 196.35 197.54 195.53 196.17 27,009 -0.30(-0.15%)
Sep 04, 2012 195.63 198.30 195.63 196.47 40,570 +0.84(+0.43%)
Aug 31, 2012 196.35 197.44 194.62 195.63 65,951 -2.19(-1.11%)
Aug 30, 2012 196.63 198.09 196.40 197.81 56,312 +2.55(+1.31%)
Aug 29, 2012 195.72 196.63 194.99 195.26 33,843 -0.73(-0.37%)
Aug 27, 2012 194.81 196.26 193.90 195.99 21,253 +0.64(+0.33%)
Aug 24, 2012 196.63 197.26 194.90 195.35 46,161 -0.73(-0.37%)
Aug 23, 2012 194.26 196.35 194.26 196.08 49,335 +2.09(+1.08%)
Aug 22, 2012 194.62 194.86 193.08 193.99 51,154 -0.09(-0.05%)
Aug 21, 2012 193.99 194.72 191.71 194.08 143,083 -0.55(-0.28%)
Aug 20, 2012 194.72 195.90 194.44 194.62 41,305 +0.36(+0.19%)
Aug 17, 2012 195.35 195.99 193.99 194.26 39,485 -1.73(-0.88%)
Aug 16, 2012 198.91 199.09 195.44 195.99 52,923 -3.28(-1.65%)
Aug 15, 2012 200.82 201.00 199.09 199.27 22,717 -1.64(-0.82%)
Aug 14, 2012 198.91 201.55 196.63 200.91 40,618 +1.91(+0.96%)
Aug 13, 2012 198.54 201.18 198.54 199.00 45,736 -0.18(-0.09%)
Aug 10, 2012 199.72 202.04 198.81 199.18 73,176 -1.55(-0.77%)
Aug 09, 2012 201.73 202.26 200.09 200.72 32,579 -0.55(-0.27%)
Aug 08, 2012 202.09 203.09 200.73 201.27 36,624 +0.73(+0.36%)
Aug 07, 2012 206.56 206.56 196.63 200.54 230,228 -7.01(-3.38%)
Aug 06, 2012 209.56 210.47 206.56 207.56 65,026 -3.01(-1.43%)
Aug 03, 2012 214.48 214.48 209.93 210.56 52,944 -6.81(-3.13%)
Aug 02, 2012 218.67 219.85 214.84 217.37 76,609 +0.25(+0.12%)
Aug 01, 2012 212.66 217.21 212.66 217.12 43,606 +3.55(+1.66%)
Jul 31, 2012 211.75 214.06 211.75 213.57 42,013 +1.18(+0.56%)
Jul 30, 2012 208.92 213.02 208.38 212.38 46,595 +2.82(+1.35%)
Jul 27, 2012 215.39 215.39 208.74 209.56 136,876 -7.10(-3.28%)
Jul 26, 2012 215.84 218.58 215.57 216.66 56,286 -3.10(-1.41%)
Jul 25, 2012 220.85 220.85 218.39 219.76 78,065 -1.91(-0.86%)
Jul 24, 2012 219.94 222.77 217.86 221.67 75,234 +2.64(+1.21%)
Jul 23, 2012 222.22 222.86 218.34 219.03 95,630 +1.82(+0.84%)
Jul 20, 2012 219.31 219.31 215.48 217.21 98,204 +3.19(+1.49%)
Jul 19, 2012 215.66 215.95 212.66 214.02 54,159 -1.55(-0.72%)
Jul 18, 2012 219.49 220.67 214.66 215.57 63,612 -4.01(-1.82%)
Jul 17, 2012 220.03 222.04 218.94 219.58 40,744 -0.64(-0.29%)
Jul 16, 2012 219.03 220.25 218.12 220.22 23,145 +2.28(+1.04%)
Jul 13, 2012 219.85 219.85 217.21 217.94 37,781 -2.46(-1.12%)
Jul 12, 2012 221.76 223.50 219.21 220.40 53,564 +1.00(+0.46%)
Jul 11, 2012 217.57 220.40 216.30 219.40 40,566 +1.91(+0.88%)
Jul 10, 2012 212.57 218.30 212.57 217.48 70,124 +2.46(+1.14%)
Jul 09, 2012 214.57 216.21 213.48 215.03 31,390 +1.91(+0.90%)
Jul 06, 2012 211.66 214.11 211.11 213.12 79,792 +4.19(+2.01%)
Jul 05, 2012 208.92 211.02 208.23 208.92 24,903 +0.00(+0.00%)
Jul 03, 2012 211.93 212.02 208.65 208.92 77,810 -3.19(-1.50%)
Jul 02, 2012 213.66 214.75 210.93 212.11 46,500 -0.27(-0.13%)
Jun 29, 2012 214.66 215.57 212.11 212.38 89,173 -7.56(-3.44%)
Jun 28, 2012 222.68 223.22 219.76 219.94 51,439 -0.09(-0.04%)
Jun 27, 2012 223.04 223.04 219.11 220.03 65,946 -2.73(-1.23%)
Jun 26, 2012 222.77 224.68 221.58 222.77 63,163 -1.00(-0.45%)
Jun 25, 2012 222.22 224.86 221.59 223.77 79,536 +4.83(+2.20%)
Jun 22, 2012 219.94 220.22 218.30 218.94 60,485 -1.66(-0.75%)
Jun 21, 2012 214.30 220.76 214.02 220.60 103,897 +6.76(+3.16%)
Jun 20, 2012 212.75 215.39 212.38 213.84 70,470 +0.04(+0.02%)
Jun 19, 2012 215.66 216.75 212.93 213.80 85,803 -4.05(-1.86%)
Jun 18, 2012 218.76 221.13 216.94 217.85 50,150 -0.82(-0.37%)
Jun 15, 2012 222.04 222.31 218.39 218.67 62,150 -4.10(-1.84%)
Jun 14, 2012 224.41 225.13 221.67 222.77 104,794 -1.64(-0.73%)
Jun 13, 2012 223.22 225.13 221.22 224.41 87,388 +3.00(+1.36%)
Jun 12, 2012 224.04 225.32 220.95 221.40 61,256 -2.64(-1.18%)
Jun 11, 2012 216.21 224.22 215.75 224.04 90,933 +5.10(+2.33%)
Jun 08, 2012 223.04 223.31 218.76 218.94 45,053 -2.55(-1.15%)
Jun 07, 2012 214.30 221.95 214.30 221.49 58,276 +1.82(+0.83%)
Jun 06, 2012 223.04 223.27 219.41 219.67 106,719 -6.47(-2.86%)
Jun 05, 2012 231.33 231.33 225.41 226.14 127,811 -3.55(-1.55%)
Jun 04, 2012 229.87 232.24 226.68 229.69 112,827 +0.09(+0.04%)
Jun 01, 2012 227.87 229.60 226.77 229.60 120,482 +6.92(+3.11%)
May 31, 2012 221.58 225.59 221.47 222.68 73,139 +1.46(+0.66%)
May 30, 2012 220.40 221.95 219.03 221.22 52,952 +4.28(+1.97%)
May 29, 2012 217.85 218.76 216.12 216.94 54,125 -3.28(-1.49%)
May 25, 2012 221.31 221.31 218.94 220.22 20,989 -0.09(-0.04%)
May 24, 2012 217.85 222.22 217.76 220.31 54,134 +1.64(+0.75%)
May 23, 2012 223.13 223.77 218.21 218.67 89,534 -1.55(-0.70%)
May 22, 2012 220.67 221.31 217.21 220.22 135,156 -0.45(-0.21%)
May 21, 2012 225.86 226.77 220.03 220.67 94,895 -6.01(-2.65%)
May 18, 2012 222.49 227.32 221.76 226.68 73,020 +2.55(+1.14%)
May 17, 2012 217.67 224.22 217.67 224.13 81,502 +5.59(+2.56%)
May 16, 2012 216.12 218.76 213.66 218.54 59,556 +1.42(+0.65%)
May 15, 2012 215.12 217.48 214.12 217.12 62,549 +1.64(+0.76%)
May 14, 2012 215.57 216.75 214.11 215.48 116,442 +2.28(+1.07%)
May 11, 2012 213.38 214.39 211.11 213.20 37,895 +0.55(+0.26%)
May 10, 2012 210.56 213.10 208.65 212.66 48,952 +0.37(+0.17%)
May 09, 2012 212.38 214.21 210.57 212.29 89,715 +3.00(+1.44%)
May 08, 2012 206.46 212.93 206.46 209.29 108,291 +4.55(+2.22%)
May 07, 2012 206.01 206.10 203.82 204.73 88,074 +0.25(+0.12%)
May 04, 2012 202.09 204.55 201.64 204.48 100,530 +2.30(+1.14%)
May 03, 2012 197.45 202.18 197.45 202.18 54,365 +6.96(+3.56%)
May 02, 2012 198.91 198.91 194.90 195.22 21,556 -0.13(-0.07%)
May 01, 2012 196.26 196.26 192.35 195.35 41,702 -0.18(-0.09%)
Apr 30, 2012 194.99 195.90 194.17 195.53 20,220 +1.64(+0.85%)
Apr 27, 2012 191.89 195.90 191.89 193.90 27,091 +2.19(+1.14%)
Apr 26, 2012 193.26 193.26 191.25 191.71 23,055 -1.91(-0.99%)
Apr 25, 2012 193.44 194.53 192.70 193.62 21,032 -1.09(-0.56%)
Apr 24, 2012 195.35 195.53 193.81 194.72 27,160 -0.64(-0.33%)
Apr 23, 2012 193.62 197.99 193.62 195.35 39,858 +3.73(+1.95%)
Apr 20, 2012 191.35 191.62 189.89 191.62 28,980 -0.18(-0.09%)
Apr 19, 2012 192.53 192.62 189.07 191.80 22,309 +0.27(+0.14%)
Apr 18, 2012 192.62 192.62 190.80 191.53 16,466 +0.64(+0.33%)
Apr 17, 2012 194.26 194.26 190.07 190.89 32,962 -4.37(-2.24%)
Apr 16, 2012 194.44 196.26 192.73 195.26 22,236 +0.93(+0.48%)
Apr 13, 2012 193.08 194.62 191.89 194.33 43,235 +2.80(+1.46%)
Apr 12, 2012 197.99 197.99 191.25 191.53 60,157 -3.92(-2.00%)
Apr 11, 2012 194.99 196.99 194.67 195.44 70,902 -4.06(-2.04%)
Apr 10, 2012 194.72 199.86 194.44 199.51 83,099 +4.29(+2.20%)
Apr 09, 2012 196.45 196.45 194.72 195.22 43,464 +2.91(+1.51%)
Apr 05, 2012 193.90 193.90 190.62 192.31 31,238 +0.95(+0.50%)
Apr 04, 2012 190.53 192.35 190.34 191.36 51,657 +3.48(+1.85%)
Apr 03, 2012 187.88 188.52 186.15 187.88 24,639 +1.00(+0.54%)
Apr 02, 2012 188.34 189.43 186.25 186.88 25,147 -0.82(-0.44%)
Mar 30, 2012 186.70 188.56 186.25 187.70 16,605 +0.37(+0.19%)
Mar 29, 2012 187.43 189.60 187.25 187.34 27,054 +1.55(+0.83%)
Mar 28, 2012 184.42 186.61 183.61 185.79 12,236 +1.82(+0.99%)
Mar 27, 2012 183.97 185.43 182.24 183.97 25,591 +0.00(+0.00%)
Mar 26, 2012 185.97 186.52 183.51 183.97 57,083 -2.28(-1.22%)
Mar 23, 2012 187.25 188.63 186.06 186.25 17,218 -0.82(-0.44%)
Mar 22, 2012 186.52 187.61 185.97 187.06 12,051 +1.73(+0.93%)
Mar 21, 2012 186.70 186.70 184.39 185.34 29,635 -0.82(-0.44%)
Mar 20, 2012 186.43 187.43 185.60 186.15 16,556 +1.04(+0.56%)
Mar 19, 2012 187.16 187.16 183.97 185.11 30,497 -0.95(-0.51%)
Mar 16, 2012 185.79 186.52 185.43 186.06 14,304 +0.37(+0.20%)
Mar 15, 2012 186.15 187.83 185.61 185.69 19,023 -1.74(-0.93%)
Mar 14, 2012 186.25 188.07 185.88 187.43 17,444 +1.39(+0.75%)
Mar 13, 2012 189.43 189.80 185.88 186.04 63,993 -4.16(-2.19%)
Mar 12, 2012 189.43 190.80 188.52 190.20 18,319 +1.05(+0.55%)
Mar 09, 2012 190.07 192.44 188.05 189.15 22,344 -0.03(-0.01%)
Mar 08, 2012 189.89 191.80 188.98 189.18 17,076 -3.35(-1.74%)
Mar 07, 2012 193.08 195.17 191.70 192.53 22,149 -1.46(-0.75%)
Mar 06, 2012 193.08 194.53 191.89 193.99 29,224 +4.37(+2.31%)
Mar 05, 2012 188.98 190.34 188.16 189.62 13,482 +1.64(+0.87%)
Mar 02, 2012 188.61 188.68 185.79 187.98 21,750 +0.64(+0.34%)
Mar 01, 2012 188.34 191.25 186.52 187.34 20,640 -2.05(-1.08%)
Feb 29, 2012 188.43 189.52 186.91 189.38 11,027 +1.50(+0.80%)
Feb 28, 2012 188.98 189.07 187.43 187.88 14,814 -1.18(-0.63%)
Feb 27, 2012 189.52 191.44 188.07 189.07 14,822 +0.36(+0.19%)
Feb 24, 2012 188.98 189.25 187.68 188.70 14,144 -0.73(-0.38%)
Feb 23, 2012 191.07 192.16 189.16 189.43 10,901 -1.55(-0.81%)
Feb 22, 2012 190.33 191.07 189.08 190.98 10,656 +1.28(+0.67%)
Feb 21, 2012 187.43 190.07 187.25 189.71 13,509 +1.00(+0.53%)
Feb 17, 2012 187.34 188.99 187.16 188.70 10,101 +0.18(+0.10%)
Feb 16, 2012 190.34 191.56 188.30 188.52 19,071 -2.73(-1.43%)
Feb 15, 2012 189.52 191.62 188.16 191.25 15,056 +0.57(+0.30%)
Feb 14, 2012 191.71 192.88 190.34 190.68 16,396 +0.60(+0.32%)
Feb 13, 2012 190.89 191.35 189.62 190.08 9,426 -1.58(-0.83%)
Feb 10, 2012 192.62 193.53 190.81 191.66 19,718 +2.05(+1.08%)
Feb 09, 2012 189.43 191.07 188.89 189.62 11,272 -1.09(-0.57%)
Feb 08, 2012 190.16 192.41 189.07 190.71 17,988 +0.09(+0.05%)
Feb 07, 2012 191.44 192.42 190.34 190.62 19,277 -0.36(-0.19%)
Feb 06, 2012 190.44 193.53 190.44 190.98 13,749 -0.64(-0.33%)
Feb 03, 2012 194.53 195.17 191.07 191.62 33,441 -4.74(-2.41%)
Feb 02, 2012 197.63 197.92 196.17 196.35 33,895 -3.37(-1.69%)
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.