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

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)
Official Closing Price Updated: 4:10 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, 2015 99.00 100.36 98.34 100.00 18,439 +1.82(+1.86%)
Apr 29, 2015 98.63 98.72 97.99 98.18 6,482 +0.36(+0.37%)
Apr 28, 2015 98.45 98.81 97.72 97.81 7,725 -0.36(-0.37%)
Apr 27, 2015 98.36 98.38 97.45 98.18 9,391 +0.00(+0.00%)
Apr 24, 2015 97.45 98.36 97.27 98.18 4,926 +0.73(+0.75%)
Apr 23, 2015 97.90 98.18 97.27 97.45 8,688 -0.55(-0.56%)
Apr 22, 2015 98.09 99.18 97.82 98.00 6,466 -0.64(-0.65%)
Apr 21, 2015 98.72 98.90 98.27 98.63 5,060 -0.09(-0.09%)
Apr 20, 2015 99.54 99.54 98.72 98.72 6,713 -1.18(-1.19%)
Apr 17, 2015 99.36 100.18 99.14 99.91 16,394 +2.09(+2.14%)
Apr 16, 2015 98.36 98.36 97.54 97.81 7,057 +0.09(+0.09%)
Apr 15, 2015 99.09 99.09 97.63 97.72 18,844 -1.27(-1.29%)
Apr 14, 2015 99.73 100.64 99.00 99.00 11,529 -0.27(-0.28%)
Apr 13, 2015 99.54 99.54 98.72 99.27 5,180 +0.36(+0.37%)
Apr 10, 2015 99.18 99.45 98.91 98.91 7,509 -0.27(-0.28%)
Apr 09, 2015 99.73 99.95 99.18 99.18 2,429 -0.09(-0.09%)
Apr 08, 2015 99.73 99.91 99.18 99.27 7,380 -0.73(-0.73%)
Apr 07, 2015 100.18 100.18 99.39 100.00 5,373 +0.27(+0.27%)
Apr 06, 2015 101.36 101.36 99.54 99.73 10,535 -1.07(-1.06%)
Apr 02, 2015 101.55 100.79 100.79 100.79 3,118 -0.57(-0.57%)
Apr 01, 2015 101.46 101.91 101.07 101.36 22,687 +0.46(+0.45%)
Mar 31, 2015 100.45 101.09 100.45 100.91 13,955 +0.55(+0.54%)
Mar 30, 2015 101.18 101.18 100.27 100.36 9,539 -1.18(-1.17%)
Mar 27, 2015 101.18 102.37 100.73 101.55 3,841 -0.45(-0.45%)
Mar 26, 2015 102.28 102.28 101.46 102.00 10,103 +0.73(+0.72%)
Mar 25, 2015 99.73 101.27 99.36 101.27 16,834 +1.73(+1.74%)
Mar 24, 2015 99.63 99.63 98.91 99.54 5,428 +0.45(+0.46%)
Mar 23, 2015 99.54 99.72 98.91 99.09 7,573 -0.64(-0.64%)
Mar 20, 2015 100.73 101.00 99.63 99.73 10,245 -1.09(-1.08%)
Mar 19, 2015 101.46 101.46 100.82 100.82 7,347 +0.09(+0.09%)
Mar 18, 2015 102.37 102.82 100.27 100.73 34,679 -1.37(-1.34%)
Mar 17, 2015 102.55 103.00 102.09 102.09 5,557 -0.36(-0.36%)
Mar 16, 2015 102.55 103.14 102.46 102.46 18,208 -0.64(-0.62%)
Mar 13, 2015 102.46 103.64 102.19 103.09 9,680 +0.82(+0.80%)
Mar 12, 2015 102.91 102.91 102.19 102.28 10,106 -0.82(-0.79%)
Mar 11, 2015 103.00 103.37 102.28 103.09 12,306 +0.00(+0.00%)
Mar 10, 2015 102.91 103.55 102.64 103.09 19,544 +1.32(+1.30%)
Mar 09, 2015 101.46 102.16 101.36 101.77 4,002 +0.13(+0.13%)
Mar 06, 2015 100.36 101.64 100.00 101.64 14,670 +1.55(+1.55%)
Mar 05, 2015 100.64 100.64 100.09 100.09 8,279 -0.09(-0.09%)
Mar 04, 2015 99.63 100.73 99.63 100.18 8,445 +0.55(+0.55%)
Mar 03, 2015 99.09 99.82 99.09 99.63 6,765 +0.55(+0.55%)
Mar 02, 2015 99.63 99.63 98.91 99.09 4,327 -0.55(-0.55%)
Feb 27, 2015 99.27 99.63 99.00 99.63 6,803 +0.46(+0.46%)
Feb 26, 2015 98.81 99.45 98.60 99.18 5,057 +0.18(+0.18%)
Feb 25, 2015 99.54 99.54 98.82 99.00 6,764 -0.36(-0.37%)
Feb 24, 2015 99.73 100.00 99.18 99.36 11,783 -0.36(-0.37%)
Feb 23, 2015 99.18 100.00 99.00 99.73 10,151 +0.55(+0.55%)
Feb 20, 2015 100.55 100.55 99.09 99.18 14,224 -0.82(-0.82%)
Feb 19, 2015 100.27 100.82 99.71 100.00 7,526 -0.27(-0.27%)
Feb 18, 2015 100.45 100.73 100.18 100.27 5,258 -0.18(-0.18%)
Feb 17, 2015 100.91 101.05 100.27 100.45 17,092 -0.18(-0.18%)
Feb 13, 2015 101.55 100.64 100.64 100.64 16,206 -1.09(-1.07%)
Feb 12, 2015 103.37 103.37 101.55 101.73 24,630 -2.19(-2.10%)
Feb 11, 2015 104.10 104.37 103.69 103.92 25,990 +0.09(+0.09%)
Feb 10, 2015 104.19 105.01 103.82 103.82 18,009 -0.82(-0.78%)
Feb 09, 2015 104.19 104.94 104.10 104.64 6,178 +0.37(+0.35%)
Feb 06, 2015 104.01 104.28 103.46 104.28 8,339 +0.30(+0.29%)
Feb 05, 2015 105.01 105.01 103.73 103.98 16,247 -1.03(-0.98%)
Feb 04, 2015 104.46 105.28 104.11 105.01 11,867 +1.27(+1.23%)
Feb 03, 2015 106.56 106.56 103.67 103.73 15,164 -2.82(-2.65%)
Feb 02, 2015 108.29 108.92 106.37 106.56 13,402 -1.91(-1.76%)
Jan 30, 2015 108.29 108.47 107.10 108.47 13,731 +1.09(+1.02%)
Jan 29, 2015 108.29 109.29 107.10 107.38 14,099 -1.46(-1.34%)
Jan 28, 2015 106.47 108.92 106.38 108.83 18,948 +2.46(+2.31%)
Jan 27, 2015 107.01 107.56 106.01 106.37 17,318 +0.73(+0.69%)
Jan 26, 2015 106.28 106.65 105.64 105.64 3,803 -0.65(-0.61%)
Jan 23, 2015 106.10 106.47 105.64 106.30 20,408 +0.20(+0.18%)
Jan 22, 2015 108.10 108.60 106.01 106.10 17,992 -2.29(-2.11%)
Jan 21, 2015 109.74 109.74 108.14 108.39 12,908 -1.81(-1.64%)
Jan 20, 2015 110.20 111.47 109.56 110.20 11,529 -0.82(-0.74%)
Jan 16, 2015 112.57 112.66 110.65 111.02 18,027 -1.00(-0.89%)
Jan 15, 2015 110.02 112.02 109.65 112.02 26,831 +2.00(+1.82%)
Jan 14, 2015 110.38 111.56 110.02 110.02 35,855 +0.61(+0.56%)
Jan 13, 2015 108.38 110.38 107.38 109.41 19,430 -0.34(-0.31%)
Jan 12, 2015 107.94 110.02 107.94 109.74 9,585 +1.73(+1.60%)
Jan 09, 2015 106.74 108.38 106.74 108.01 10,703 +1.28(+1.19%)
Jan 08, 2015 107.65 108.10 106.74 106.74 15,007 -1.91(-1.76%)
Jan 07, 2015 109.20 109.56 108.38 108.65 13,361 -1.09(-1.00%)
Jan 06, 2015 108.19 110.84 107.92 109.74 32,435 +1.91(+1.77%)
Jan 05, 2015 105.10 108.01 105.10 107.83 25,163 +3.28(+3.14%)
Jan 02, 2015 103.82 105.37 103.46 104.55 8,528 +0.46(+0.44%)
Dec 31, 2014 103.73 104.10 104.10 104.10 23,266 +0.77(+0.75%)
Dec 30, 2014 103.28 103.55 102.91 103.32 29,941 +0.23(+0.22%)
Dec 29, 2014 103.19 103.28 102.82 103.09 14,277 -0.18(-0.18%)
Dec 26, 2014 103.37 103.50 103.00 103.28 9,221 -0.18(-0.18%)
Dec 24, 2014 103.09 103.46 103.46 103.46 8,575 +0.18(+0.18%)
Dec 23, 2014 104.28 104.45 103.28 103.28 26,337 -0.91(-0.87%)
Dec 22, 2014 104.19 104.73 104.19 104.19 15,526 -0.46(-0.44%)
Dec 19, 2014 104.37 105.54 104.37 104.64 8,945 -0.67(-0.64%)
Dec 18, 2014 105.01 106.33 104.28 105.32 35,194 -1.69(-1.58%)
Dec 17, 2014 109.38 109.83 106.74 107.01 29,158 -2.73(-2.49%)
Dec 16, 2014 109.11 109.74 107.28 109.74 81,571 +1.00(+0.92%)
Dec 15, 2014 107.19 108.92 106.74 108.74 23,494 +0.91(+0.84%)
Dec 12, 2014 107.47 108.10 107.01 107.83 39,259 +1.00(+0.94%)
Dec 11, 2014 106.83 106.83 105.46 106.83 16,542 -0.09(-0.09%)
Dec 10, 2014 105.01 106.95 105.01 106.92 31,238 +2.00(+1.91%)
Dec 09, 2014 107.10 107.28 104.83 104.92 21,976 -0.64(-0.60%)
Dec 08, 2014 103.82 106.10 103.82 105.55 25,934 +1.82(+1.76%)
Dec 05, 2014 103.92 104.28 103.37 103.73 5,777 -0.45(-0.44%)
Dec 04, 2014 103.46 104.53 103.46 104.19 9,017 +0.76(+0.73%)
Dec 03, 2014 104.19 104.19 103.37 103.43 10,524 -1.04(-1.00%)
Dec 02, 2014 104.92 105.10 104.37 104.47 19,338 -0.54(-0.51%)
Dec 01, 2014 103.82 105.51 103.82 105.01 64,811 +1.39(+1.34%)
Nov 28, 2014 102.73 103.62 102.73 103.62 2,647 +0.89(+0.86%)
Nov 26, 2014 102.82 102.73 102.73 102.73 5,237 -0.36(-0.35%)
Nov 25, 2014 103.09 103.37 102.55 103.09 27,067 +0.18(+0.18%)
Nov 24, 2014 103.64 103.64 102.91 102.91 26,114 -0.91(-0.88%)
Nov 21, 2014 103.46 104.28 103.09 103.82 75,944 -0.55(-0.52%)
Nov 20, 2014 104.83 105.27 104.19 104.37 12,381 -0.23(-0.22%)
Nov 19, 2014 104.83 105.19 104.19 104.60 17,162 -0.14(-0.13%)
Nov 18, 2014 105.19 105.19 104.26 104.73 12,900 -0.18(-0.17%)
Nov 17, 2014 104.92 105.28 104.64 104.92 8,339 +0.00(+0.00%)
Nov 14, 2014 105.83 105.92 104.83 104.92 17,133 -1.23(-1.16%)
Nov 13, 2014 105.37 106.53 105.37 106.15 17,364 +0.69(+0.65%)
Nov 12, 2014 105.92 106.20 105.37 105.46 10,266 -0.46(-0.43%)
Nov 11, 2014 106.19 106.83 105.92 105.92 11,240 -0.55(-0.51%)
Nov 10, 2014 107.47 107.47 106.47 106.47 21,881 -0.64(-0.60%)
Nov 07, 2014 107.19 108.01 107.01 107.10 19,848 -0.27(-0.25%)
Nov 06, 2014 108.01 108.38 107.19 107.38 22,891 -0.82(-0.76%)
Nov 05, 2014 107.65 108.65 107.65 108.19 15,334 +0.09(+0.08%)
Nov 04, 2014 107.01 108.65 107.01 108.10 38,349 +1.37(+1.28%)
Nov 03, 2014 106.10 106.92 105.92 106.74 18,799 +0.45(+0.43%)
Oct 31, 2014 106.74 107.23 106.28 106.28 57,086 -2.00(-1.85%)
Oct 30, 2014 109.56 109.56 108.10 108.29 15,039 -0.64(-0.59%)
Oct 29, 2014 107.74 109.47 107.74 108.92 37,913 +1.00(+0.93%)
Oct 28, 2014 109.93 109.93 107.83 107.92 14,816 -1.82(-1.66%)
Oct 27, 2014 109.38 109.06 109.06 109.74 23,223 +0.68(+0.63%)
Oct 24, 2014 109.20 110.11 109.02 109.06 19,400 -0.65(-0.59%)
Oct 23, 2014 110.11 110.38 108.83 109.71 36,792 -1.31(-1.18%)
Oct 22, 2014 109.29 111.20 109.11 111.02 39,116 +1.82(+1.67%)
Oct 21, 2014 110.47 110.70 109.11 109.20 78,099 -2.37(-2.12%)
Oct 20, 2014 112.29 113.39 111.56 111.56 48,721 -0.72(-0.64%)
Oct 17, 2014 111.75 112.80 111.11 112.28 36,808 -0.65(-0.57%)
Oct 16, 2014 115.30 116.39 112.42 112.93 64,041 -0.64(-0.56%)
Oct 15, 2014 116.12 116.94 113.11 113.57 128,111 -1.00(-0.88%)
Oct 14, 2014 115.30 115.30 113.11 114.57 52,546 -1.28(-1.10%)
Oct 13, 2014 114.75 115.85 113.48 115.85 73,359 +1.37(+1.19%)
Oct 10, 2014 112.11 114.48 111.84 114.48 108,082 +2.64(+2.36%)
Oct 09, 2014 109.38 112.11 109.38 111.84 60,454 +2.55(+2.33%)
Oct 08, 2014 111.47 112.20 109.11 109.29 39,507 -1.82(-1.64%)
Oct 07, 2014 109.11 111.17 109.11 111.11 26,356 +2.19(+2.01%)
Oct 06, 2014 108.19 109.47 107.83 108.92 22,220 -0.18(-0.17%)
Oct 03, 2014 109.29 109.29 108.19 109.11 26,988 -0.39(-0.36%)
Oct 02, 2014 110.29 111.47 109.29 109.50 46,897 -0.43(-0.39%)
Oct 01, 2014 108.56 110.29 108.56 109.93 65,542 +1.46(+1.34%)
Sep 30, 2014 107.47 108.47 106.92 108.47 109,533 +1.00(+0.93%)
Sep 29, 2014 107.28 108.01 107.19 107.47 30,695 +0.41(+0.38%)
Sep 26, 2014 107.65 107.65 106.83 107.06 15,615 -0.50(-0.47%)
Sep 25, 2014 106.19 107.56 106.00 107.56 37,595 +1.82(+1.72%)
Sep 24, 2014 106.92 106.92 105.46 105.74 17,633 -0.82(-0.77%)
Sep 23, 2014 106.56 106.56 105.83 106.56 13,578 +0.36(+0.34%)
Sep 22, 2014 105.01 106.37 105.01 106.19 28,309 +1.82(+1.75%)
Sep 19, 2014 103.82 104.92 103.55 104.37 11,662 +0.27(+0.26%)
Sep 18, 2014 104.37 104.37 103.73 104.10 6,932 -0.55(-0.52%)
Sep 17, 2014 104.46 104.76 104.01 104.64 10,434 +0.00(+0.00%)
Sep 16, 2014 105.10 105.49 104.37 104.64 7,711 -0.45(-0.43%)
Sep 15, 2014 104.83 105.55 104.64 105.10 9,074 +0.64(+0.61%)
Sep 12, 2014 104.01 104.64 103.92 104.46 7,751 +0.91(+0.88%)
Sep 11, 2014 103.73 104.01 103.46 103.55 14,811 +0.09(+0.09%)
Sep 10, 2014 103.73 104.09 103.37 103.46 15,935 -0.27(-0.26%)
Sep 09, 2014 103.46 104.00 103.09 103.73 45,703 -0.27(-0.26%)
Sep 08, 2014 104.37 104.46 103.48 104.01 11,461 +0.00(+0.00%)
Sep 05, 2014 104.92 105.10 103.84 104.01 7,577 -0.27(-0.26%)
Sep 04, 2014 103.73 104.46 103.37 104.28 17,049 -0.00(-0.00%)
Sep 03, 2014 103.64 104.37 103.46 104.28 8,425 +0.28(+0.26%)
Sep 02, 2014 104.10 104.55 103.65 104.01 60,521 +0.34(+0.33%)
Aug 29, 2014 104.19 103.66 103.66 103.66 12,209 -0.61(-0.59%)
Aug 28, 2014 104.64 104.79 104.01 104.28 9,237 +0.27(+0.26%)
Aug 27, 2014 103.92 104.19 103.92 104.01 13,074 +0.28(+0.27%)
Aug 26, 2014 104.10 104.10 103.55 103.72 27,693 -0.55(-0.53%)
Aug 25, 2014 104.64 104.83 104.10 104.28 32,387 -0.64(-0.61%)
Aug 22, 2014 105.83 105.83 104.73 104.92 20,697 -0.52(-0.50%)
Aug 21, 2014 106.01 106.01 105.37 105.44 18,851 -0.11(-0.11%)
Aug 20, 2014 106.37 106.37 105.55 105.55 27,864 -0.77(-0.73%)
Aug 19, 2014 106.65 106.83 106.10 106.33 23,629 -0.59(-0.55%)
Aug 18, 2014 107.56 107.63 106.83 106.91 41,708 -1.19(-1.10%)
Aug 15, 2014 108.01 108.92 107.47 108.10 27,234 -1.00(-0.92%)
Aug 14, 2014 109.02 109.56 108.74 109.11 14,896 -0.36(-0.33%)
Aug 13, 2014 109.74 110.11 109.38 109.47 8,845 +0.00(+0.00%)
Aug 12, 2014 108.38 109.89 108.29 109.47 9,492 +0.73(+0.67%)
Aug 11, 2014 108.65 108.92 108.29 108.74 22,837 -0.36(-0.33%)
Aug 08, 2014 110.29 110.36 109.21 109.11 15,763 -1.46(-1.32%)
Aug 07, 2014 110.20 110.75 109.11 110.56 20,059 +0.38(+0.35%)
Aug 06, 2014 111.66 111.66 109.74 110.18 19,139 -0.84(-0.75%)
Aug 05, 2014 110.38 111.40 109.83 111.02 32,422 +1.28(+1.16%)
Aug 04, 2014 110.93 111.20 109.49 109.74 38,059 -1.18(-1.07%)
Aug 01, 2014 110.75 111.69 109.47 110.93 32,631 +0.47(+0.43%)
Jul 31, 2014 109.02 110.56 108.91 110.45 32,546 +2.35(+2.17%)
Jul 30, 2014 108.47 108.65 107.83 108.10 65,440 -0.64(-0.59%)
Jul 29, 2014 108.56 109.20 108.29 108.74 15,830 -0.82(-0.75%)
Jul 28, 2014 109.47 110.44 109.20 109.56 8,291 -0.09(-0.08%)
Jul 25, 2014 108.83 109.83 108.83 109.65 6,958 +1.28(+1.18%)
Jul 24, 2014 109.29 110.02 108.01 108.38 27,504 -1.28(-1.16%)
Jul 23, 2014 110.02 110.23 109.38 109.65 9,148 -0.14(-0.12%)
Jul 22, 2014 110.38 110.38 109.47 109.79 9,846 -0.59(-0.54%)
Jul 21, 2014 111.20 111.20 110.20 110.38 16,320 +0.00(+0.00%)
Jul 18, 2014 111.66 111.75 110.20 110.38 12,961 -1.37(-1.22%)
Jul 17, 2014 111.38 112.02 110.38 111.75 28,036 +1.37(+1.24%)
Jul 16, 2014 109.56 110.56 109.56 110.38 17,793 -0.18(-0.16%)
Jul 15, 2014 108.92 110.75 108.92 110.56 12,352 +1.28(+1.17%)
Jul 14, 2014 109.47 109.56 108.83 109.29 21,773 -0.46(-0.42%)
Jul 11, 2014 110.20 110.56 109.70 109.74 11,611 +0.09(+0.08%)
Jul 10, 2014 109.47 110.93 109.11 109.65 27,016 +1.09(+1.01%)
Jul 09, 2014 109.02 109.02 108.38 108.56 6,874 -0.36(-0.33%)
Jul 08, 2014 106.74 109.38 106.74 108.92 21,551 +2.19(+2.05%)
Jul 07, 2014 105.46 106.74 105.46 106.74 10,547 +1.36(+1.30%)
Jul 03, 2014 106.56 105.37 105.37 105.37 9,772 -0.91(-0.86%)
Jul 02, 2014 106.01 106.28 105.55 106.28 6,911 +0.27(+0.26%)
Jul 01, 2014 107.28 107.28 105.46 106.01 19,266 -1.27(-1.19%)
Jun 30, 2014 107.92 107.92 107.19 107.28 12,136 -0.37(-0.34%)
Jun 27, 2014 109.20 109.20 107.65 107.65 9,773 -0.82(-0.75%)
Jun 26, 2014 108.65 109.29 108.47 108.47 11,520 +0.09(+0.08%)
Jun 25, 2014 109.93 109.93 108.29 108.38 15,751 -1.14(-1.04%)
Jun 24, 2014 108.92 109.74 108.10 109.51 19,730 +0.50(+0.46%)
Jun 23, 2014 109.56 109.56 108.74 109.02 27,803 -0.27(-0.25%)
Jun 20, 2014 108.83 109.74 108.83 109.29 8,915 +0.09(+0.08%)
Jun 19, 2014 109.29 109.74 108.56 109.20 17,627 +0.09(+0.08%)
Jun 18, 2014 110.65 110.65 109.01 109.11 18,569 -0.91(-0.83%)
Jun 17, 2014 111.20 111.20 109.65 110.02 19,981 -1.09(-0.98%)
Jun 16, 2014 111.47 111.84 110.93 111.11 17,224 -0.27(-0.25%)
Jun 13, 2014 112.57 112.75 111.29 111.38 22,915 -1.18(-1.05%)
Jun 12, 2014 112.29 112.84 111.75 112.57 19,092 +0.91(+0.82%)
Jun 11, 2014 112.11 112.11 111.38 111.66 10,467 +0.00(+0.00%)
Jun 10, 2014 111.66 111.84 111.26 111.66 5,960 -0.18(-0.16%)
Jun 06, 2014 113.20 113.20 111.38 111.84 25,050 -0.85(-0.75%)
Jun 05, 2014 113.66 114.02 112.57 112.69 15,668 -0.70(-0.62%)
Jun 04, 2014 114.66 114.66 113.11 113.39 9,786 -0.55(-0.48%)
Jun 03, 2014 113.75 114.02 113.33 113.93 7,540 +0.64(+0.56%)
Jun 02, 2014 112.84 114.11 112.84 113.30 11,845 +0.18(+0.16%)
May 30, 2014 113.20 113.57 112.51 113.11 14,618 +0.55(+0.49%)
May 29, 2014 112.75 113.11 112.17 112.57 23,396 -0.55(-0.48%)
May 28, 2014 114.02 114.02 112.57 113.11 29,464 +0.55(+0.49%)
May 27, 2014 113.39 113.39 112.20 112.57 58,241 -0.82(-0.72%)
May 23, 2014 114.48 113.39 113.39 113.39 18,270 -0.85(-0.74%)
May 22, 2014 115.85 115.85 114.21 114.23 20,221 -1.98(-1.70%)
May 21, 2014 116.85 116.85 116.03 116.21 11,050 -1.09(-0.93%)
May 20, 2014 115.75 117.48 115.75 117.30 11,476 +1.37(+1.18%)
May 19, 2014 117.30 118.40 115.76 115.94 10,226 -1.14(-0.97%)
May 16, 2014 117.85 118.12 117.08 117.08 9,915 -0.68(-0.58%)
May 15, 2014 117.94 119.10 117.54 117.76 35,039 +0.64(+0.54%)
May 14, 2014 116.57 117.30 116.21 117.12 22,917 +1.09(+0.94%)
May 13, 2014 115.66 116.18 115.21 116.03 19,349 +0.27(+0.24%)
May 12, 2014 118.12 118.12 115.66 115.75 28,777 -2.28(-1.93%)
May 09, 2014 118.85 119.22 117.94 118.03 13,120 -0.59(-0.50%)
May 08, 2014 118.94 119.03 117.03 118.62 23,469 -0.37(-0.31%)
May 07, 2014 118.12 120.40 118.12 119.00 13,451 +0.42(+0.35%)
May 06, 2014 116.76 118.58 116.76 118.58 11,542 +1.91(+1.64%)
May 05, 2014 116.57 117.94 116.57 116.67 15,499 +0.27(+0.23%)
May 02, 2014 116.39 116.66 115.78 116.39 12,353 -0.27(-0.23%)
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.