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, 2014 118.76 119.12 117.48 117.67 23,449 -1.27(-1.07%)
Apr 29, 2014 119.67 120.11 118.67 118.94 16,574 -1.64(-1.36%)
Apr 28, 2014 119.76 121.95 118.76 120.58 42,423 +1.00(+0.84%)
Apr 25, 2014 116.67 119.67 116.67 119.58 23,115 +3.01(+2.58%)
Apr 24, 2014 116.67 117.58 116.22 116.57 26,648 -0.09(-0.08%)
Apr 23, 2014 115.85 116.67 115.78 116.67 10,993 +1.09(+0.95%)
Apr 22, 2014 117.03 117.03 115.03 115.57 17,919 -1.14(-0.98%)
Apr 21, 2014 117.48 117.62 116.61 116.71 11,333 -0.77(-0.66%)
Apr 17, 2014 117.03 117.48 117.48 117.48 16,272 +0.39(+0.34%)
Apr 16, 2014 117.48 118.31 117.03 117.09 28,777 -1.49(-1.25%)
Apr 15, 2014 118.67 120.76 118.21 118.58 31,808 -0.73(-0.61%)
Apr 14, 2014 119.31 120.22 118.31 119.31 22,332 -0.73(-0.61%)
Apr 11, 2014 119.31 120.40 118.31 120.03 27,680 +1.73(+1.46%)
Apr 10, 2014 115.39 118.58 115.39 118.30 46,112 +2.62(+2.27%)
Apr 09, 2014 117.48 117.48 115.66 115.68 11,125 -1.62(-1.38%)
Apr 08, 2014 118.49 118.85 117.12 117.30 31,116 -1.09(-0.92%)
Apr 07, 2014 117.58 119.22 116.57 118.40 32,833 +1.73(+1.48%)
Apr 04, 2014 114.30 117.03 113.75 116.67 25,379 +1.45(+1.26%)
Apr 03, 2014 114.39 115.57 114.11 115.21 28,156 +0.73(+0.64%)
Apr 02, 2014 114.84 114.91 114.30 114.48 8,596 -0.36(-0.32%)
Apr 01, 2014 115.66 115.85 114.75 114.84 13,456 -1.09(-0.94%)
Mar 31, 2014 116.21 116.67 115.66 115.94 13,126 -1.09(-0.93%)
Mar 28, 2014 117.48 117.48 116.48 117.03 17,692 -1.09(-0.92%)
Mar 27, 2014 118.40 118.76 117.23 118.12 38,746 +0.00(+0.00%)
Mar 26, 2014 116.12 118.12 115.59 118.12 20,279 +1.28(+1.09%)
Mar 25, 2014 117.21 117.55 116.30 116.85 18,306 -0.37(-0.31%)
Mar 24, 2014 116.76 117.94 115.86 117.21 11,941 +0.73(+0.63%)
Mar 21, 2014 115.66 116.62 115.12 116.48 15,061 +0.82(+0.71%)
Mar 20, 2014 116.39 116.39 115.49 115.66 5,460 +0.00(+0.00%)
Mar 19, 2014 115.39 116.20 114.76 115.66 12,497 +0.18(+0.16%)
Mar 18, 2014 117.12 117.12 115.26 115.48 12,370 -1.37(-1.17%)
Mar 17, 2014 117.85 117.85 116.40 116.85 16,298 -1.09(-0.93%)
Mar 14, 2014 118.40 118.85 117.21 117.94 20,846 +0.00(+0.00%)
Mar 13, 2014 116.48 118.44 115.75 117.94 35,336 +1.64(+1.41%)
Mar 12, 2014 116.48 117.09 116.21 116.30 12,086 +0.27(+0.24%)
Mar 11, 2014 115.48 116.30 114.79 116.03 24,264 +0.64(+0.55%)
Mar 10, 2014 115.21 115.94 114.66 115.39 31,192 +0.55(+0.48%)
Mar 07, 2014 114.21 115.14 114.21 114.84 9,932 +0.55(+0.48%)
Mar 06, 2014 113.84 114.48 113.84 114.30 11,462 +0.09(+0.08%)
Mar 05, 2014 114.02 114.48 113.93 114.21 14,499 -0.18(-0.16%)
Mar 04, 2014 115.30 115.30 114.02 114.39 19,562 -1.64(-1.41%)
Mar 03, 2014 116.76 116.94 115.66 116.03 19,262 +0.73(+0.63%)
Feb 28, 2014 114.75 115.94 114.30 115.30 13,359 +0.32(+0.28%)
Feb 27, 2014 115.12 115.66 114.93 114.98 7,482 +0.23(+0.20%)
Feb 26, 2014 115.66 115.66 114.34 114.75 11,709 -0.55(-0.47%)
Feb 25, 2014 115.75 115.94 115.21 115.30 19,408 -0.45(-0.39%)
Feb 24, 2014 115.94 116.21 115.03 115.75 22,671 -0.46(-0.39%)
Feb 21, 2014 116.76 116.76 115.69 116.21 19,052 +0.00(+0.00%)
Feb 20, 2014 117.48 117.67 116.03 116.21 8,860 -0.36(-0.31%)
Feb 19, 2014 116.36 116.57 115.66 116.57 19,731 +0.36(+0.31%)
Feb 18, 2014 117.12 117.12 116.12 116.21 15,145 -0.64(-0.55%)
Feb 14, 2014 116.85 116.85 116.85 116.85 14,120 +0.09(+0.08%)
Feb 13, 2014 118.21 119.03 116.39 116.75 20,500 -1.09(-0.93%)
Feb 12, 2014 118.67 118.67 117.48 117.85 16,670 -0.82(-0.69%)
Feb 11, 2014 119.58 120.49 118.03 118.67 39,669 -1.18(-0.99%)
Feb 10, 2014 119.58 120.22 119.58 119.85 22,262 +0.18(+0.15%)
Feb 07, 2014 120.67 120.91 119.58 119.67 35,161 -1.46(-1.20%)
Feb 06, 2014 123.13 123.13 120.78 121.13 60,920 -2.82(-2.28%)
Feb 05, 2014 123.13 125.04 123.04 123.95 38,935 +1.37(+1.11%)
Feb 04, 2014 123.41 123.41 122.40 122.58 39,176 -1.46(-1.17%)
Feb 03, 2014 121.22 124.41 120.95 124.04 52,216 +2.64(+2.18%)
Jan 31, 2014 122.58 122.58 120.31 121.40 38,856 +0.73(+0.60%)
Jan 30, 2014 121.77 121.77 120.23 120.67 22,855 -1.37(-1.12%)
Jan 29, 2014 121.86 122.40 121.13 122.04 62,939 +1.73(+1.44%)
Jan 28, 2014 122.04 122.04 120.22 120.31 51,199 -1.64(-1.34%)
Jan 27, 2014 120.95 122.46 119.67 121.95 73,381 +1.64(+1.36%)
Jan 24, 2014 118.67 120.40 118.67 120.31 49,861 +2.55(+2.16%)
Jan 23, 2014 117.76 118.40 117.67 117.76 28,871 +0.36(+0.31%)
Jan 22, 2014 118.03 118.03 117.30 117.39 8,102 -0.45(-0.39%)
Jan 21, 2014 118.03 118.40 116.85 117.85 64,225 +0.27(+0.23%)
Jan 17, 2014 116.76 117.58 117.58 117.58 26,165 +0.82(+0.70%)
Jan 16, 2014 117.21 117.76 116.76 116.76 10,904 -0.27(-0.23%)
Jan 15, 2014 117.12 117.67 117.03 117.03 5,785 -0.09(-0.08%)
Jan 14, 2014 118.21 118.76 117.03 117.12 13,086 -1.28(-1.08%)
Jan 13, 2014 116.03 118.67 116.03 118.40 15,492 +2.28(+1.96%)
Jan 10, 2014 116.57 117.02 116.03 116.12 14,784 -0.91(-0.78%)
Jan 09, 2014 116.21 117.30 116.10 117.03 13,231 +0.64(+0.55%)
Jan 08, 2014 116.76 116.76 116.10 116.39 21,820 -0.09(-0.08%)
Jan 07, 2014 117.03 117.14 116.21 116.48 6,263 -0.82(-0.70%)
Jan 06, 2014 116.12 117.58 116.12 117.30 6,292 +0.55(+0.47%)
Jan 03, 2014 116.76 117.20 116.41 116.76 3,548 -0.36(-0.31%)
Jan 02, 2014 116.21 117.48 116.21 117.12 7,456 +0.91(+0.78%)
Dec 31, 2013 116.30 116.21 116.21 116.21 59,457 -0.46(-0.39%)
Dec 30, 2013 116.57 117.12 116.39 116.67 31,580 -0.36(-0.31%)
Dec 27, 2013 116.76 117.12 116.12 117.03 16,513 +0.46(+0.39%)
Dec 26, 2013 117.21 117.21 116.48 116.57 23,874 -0.73(-0.62%)
Dec 24, 2013 117.48 117.58 117.21 117.30 8,549 -0.18(-0.15%)
Dec 23, 2013 118.03 118.49 117.48 117.48 29,329 -1.46(-1.22%)
Dec 20, 2013 119.67 119.85 118.76 118.94 26,016 -0.82(-0.68%)
Dec 19, 2013 119.94 120.49 119.67 119.76 19,369 +0.27(+0.23%)
Dec 18, 2013 120.76 121.58 119.49 119.49 41,456 -1.28(-1.06%)
Dec 17, 2013 121.13 121.76 120.58 120.76 23,059 -0.73(-0.60%)
Dec 16, 2013 122.58 122.58 121.40 121.49 16,069 -1.23(-1.00%)
Dec 13, 2013 122.95 122.97 122.32 122.72 26,212 -0.50(-0.41%)
Dec 12, 2013 123.31 123.59 122.77 123.22 50,367 +0.36(+0.30%)
Dec 11, 2013 121.13 122.95 120.86 122.86 21,846 +1.91(+1.58%)
Dec 10, 2013 121.67 121.67 120.58 120.95 18,528 -0.45(-0.37%)
Dec 09, 2013 121.31 121.91 121.13 121.40 12,971 -0.73(-0.60%)
Dec 06, 2013 121.95 122.58 121.61 122.13 13,886 -0.73(-0.59%)
Dec 05, 2013 122.78 123.19 122.49 122.86 10,459 -0.36(-0.30%)
Dec 04, 2013 123.59 124.31 122.68 123.22 21,337 -0.27(-0.22%)
Dec 03, 2013 123.50 124.04 122.86 123.50 23,908 +0.55(+0.44%)
Dec 02, 2013 121.86 123.04 121.86 122.95 16,590 +0.64(+0.52%)
Nov 29, 2013 122.22 122.40 121.86 122.31 4,261 -0.09(-0.07%)
Nov 27, 2013 122.49 122.67 122.22 122.40 7,630 -0.45(-0.37%)
Nov 26, 2013 123.59 123.90 122.49 122.86 53,083 -1.27(-1.03%)
Nov 25, 2013 122.77 124.22 122.77 124.13 12,804 +0.73(+0.59%)
Nov 22, 2013 123.04 123.69 122.95 123.41 11,780 -0.18(-0.15%)
Nov 21, 2013 124.68 124.86 123.41 123.59 17,923 -2.09(-1.67%)
Nov 20, 2013 124.59 125.87 123.82 125.68 16,560 +0.82(+0.66%)
Nov 19, 2013 123.59 125.04 123.30 124.86 10,470 +1.27(+1.03%)
Nov 18, 2013 122.22 123.83 121.86 123.59 26,472 +1.10(+0.90%)
Nov 15, 2013 122.95 123.41 122.40 122.48 17,949 -1.19(-0.96%)
Nov 14, 2013 124.50 124.86 123.59 123.68 55,321 -2.09(-1.67%)
Nov 12, 2013 125.59 126.01 125.14 125.77 7,107 +0.00(+0.00%)
Nov 11, 2013 126.41 126.77 125.50 125.77 13,759 -0.59(-0.47%)
Nov 08, 2013 127.96 128.14 126.36 126.36 11,924 -1.41(-1.10%)
Nov 07, 2013 124.95 127.87 124.95 127.78 12,416 +1.82(+1.45%)
Nov 06, 2013 124.13 125.98 124.13 125.95 8,771 +1.00(+0.80%)
Nov 05, 2013 125.32 125.77 124.59 124.95 4,725 +0.18(+0.15%)
Nov 04, 2013 125.68 126.10 124.59 124.77 28,167 -1.46(-1.15%)
Nov 01, 2013 127.50 127.50 125.68 126.23 28,794 -0.82(-0.65%)
Oct 31, 2013 127.10 127.66 126.14 127.05 13,209 +0.09(+0.07%)
Oct 30, 2013 125.86 127.50 125.68 126.96 8,643 +0.78(+0.61%)
Oct 29, 2013 127.05 127.48 126.18 126.18 15,782 -1.23(-0.97%)
Oct 28, 2013 127.32 128.05 127.02 127.41 9,422 +0.18(+0.14%)
Oct 25, 2013 127.59 127.69 127.05 127.23 14,276 +0.00(+0.00%)
Oct 24, 2013 127.59 128.32 127.14 127.23 13,181 -1.18(-0.92%)
Oct 23, 2013 128.41 128.87 127.96 128.41 11,118 +1.09(+0.86%)
Oct 22, 2013 127.87 128.14 126.96 127.32 20,177 -0.68(-0.53%)
Oct 21, 2013 127.50 128.41 126.05 128.00 81,046 -0.05(-0.04%)
Oct 18, 2013 128.50 129.32 127.96 128.05 51,878 -1.28(-0.99%)
Oct 17, 2013 129.32 130.46 129.32 129.32 49,142 -0.18(-0.14%)
Oct 16, 2013 130.24 130.60 129.51 129.51 42,569 -1.37(-1.04%)
Oct 15, 2013 129.42 131.15 129.42 130.87 11,622 +1.46(+1.13%)
Oct 14, 2013 130.87 130.87 129.32 129.42 21,174 -0.18(-0.14%)
Oct 11, 2013 130.96 131.15 129.60 129.60 43,161 -1.37(-1.04%)
Oct 10, 2013 131.60 132.06 130.87 130.96 66,313 -2.73(-2.04%)
Oct 09, 2013 132.97 134.79 132.69 133.70 36,170 +0.73(+0.55%)
Oct 08, 2013 131.60 133.30 131.15 132.97 36,331 +1.82(+1.39%)
Oct 07, 2013 130.87 131.33 130.42 131.15 14,855 +1.09(+0.84%)
Oct 04, 2013 131.15 131.15 129.91 130.05 10,520 -1.09(-0.83%)
Oct 03, 2013 129.42 131.83 129.42 131.15 27,893 +1.37(+1.05%)
Oct 02, 2013 129.78 130.61 129.51 129.78 14,142 +0.18(+0.14%)
Oct 01, 2013 130.33 130.33 129.15 129.60 16,328 -0.73(-0.56%)
Sep 27, 2013 129.87 130.78 129.87 130.33 9,597 +0.64(+0.49%)
Sep 26, 2013 130.24 130.24 129.14 129.69 8,647 -0.73(-0.56%)
Sep 25, 2013 129.23 130.42 129.23 130.42 14,247 +0.64(+0.49%)
Sep 24, 2013 129.60 130.42 129.05 129.78 9,100 -0.36(-0.28%)
Sep 23, 2013 129.05 130.50 129.05 130.14 35,016 +0.73(+0.56%)
Sep 20, 2013 128.50 129.60 128.14 129.42 25,145 +1.00(+0.78%)
Sep 19, 2013 128.32 128.60 127.96 128.41 15,664 -0.23(-0.18%)
Sep 18, 2013 130.87 130.87 128.60 128.64 56,763 -1.78(-1.36%)
Sep 17, 2013 131.15 131.15 130.35 130.42 19,126 -0.73(-0.56%)
Sep 16, 2013 130.33 131.24 130.47 131.15 76,874 -1.18(-0.89%)
Sep 13, 2013 132.42 132.69 131.97 132.33 9,193 -0.64(-0.48%)
Sep 12, 2013 132.24 132.97 132.24 132.97 9,628 +0.50(+0.38%)
Sep 11, 2013 132.69 133.06 132.42 132.47 20,966 -0.50(-0.38%)
Sep 10, 2013 133.42 133.63 132.69 132.97 26,799 -1.46(-1.08%)
Sep 09, 2013 136.52 136.52 134.15 134.43 25,778 -2.24(-1.64%)
Sep 06, 2013 136.16 137.30 135.88 136.67 10,423 -0.22(-0.16%)
Sep 05, 2013 137.16 137.16 136.34 136.88 14,815 -0.73(-0.53%)
Sep 04, 2013 139.07 139.16 137.25 137.61 12,794 -1.10(-0.79%)
Sep 03, 2013 138.16 139.25 137.16 138.71 8,992 -0.63(-0.45%)
Aug 30, 2013 137.88 139.43 137.79 139.34 10,810 +0.97(+0.70%)
Aug 29, 2013 138.98 139.98 137.74 138.37 30,512 -0.70(-0.50%)
Aug 28, 2013 139.43 139.67 138.61 139.07 10,885 -0.27(-0.20%)
Aug 27, 2013 138.43 139.34 137.98 139.34 37,052 +2.19(+1.59%)
Aug 26, 2013 136.70 137.16 136.25 137.16 20,554 -0.36(-0.26%)
Aug 23, 2013 137.25 137.79 136.97 137.52 64,917 -0.09(-0.07%)
Aug 22, 2013 138.52 139.43 137.25 137.61 20,796 -1.64(-1.18%)
Aug 21, 2013 138.25 139.34 137.98 139.25 19,915 +1.00(+0.72%)
Aug 20, 2013 139.62 139.62 137.88 138.25 24,145 -1.28(-0.91%)
Aug 19, 2013 138.52 139.53 137.98 139.53 20,289 +1.37(+0.99%)
Aug 16, 2013 137.52 138.25 137.34 138.16 16,036 +0.59(+0.43%)
Aug 15, 2013 136.97 138.34 136.61 137.57 29,272 +1.41(+1.04%)
Aug 14, 2013 135.88 136.25 135.70 136.16 19,238 +0.00(+0.00%)
Aug 13, 2013 135.97 136.61 135.79 136.16 22,049 -0.18(-0.13%)
Aug 12, 2013 137.88 137.88 136.06 136.34 35,217 -0.91(-0.66%)
Aug 09, 2013 137.25 137.61 136.61 137.25 86,496 -0.46(-0.33%)
Aug 08, 2013 138.98 139.32 137.17 137.70 13,093 -1.09(-0.79%)
Aug 07, 2013 138.16 139.07 138.16 138.80 23,297 +0.64(+0.46%)
Aug 06, 2013 137.07 138.16 136.97 138.16 23,076 +0.91(+0.66%)
Aug 05, 2013 137.43 137.97 136.98 137.25 13,244 -0.27(-0.20%)
Aug 02, 2013 137.61 138.25 137.25 137.52 9,784 +0.00(+0.00%)
Aug 01, 2013 138.25 138.25 137.16 137.52 31,021 -1.18(-0.85%)
Jul 31, 2013 138.25 138.71 137.25 138.71 16,407 +0.09(+0.07%)
Jul 30, 2013 138.61 138.80 137.99 138.61 28,804 +0.09(+0.07%)
Jul 29, 2013 138.52 139.16 137.98 138.52 16,052 +0.18(+0.13%)
Jul 26, 2013 139.80 139.80 138.16 138.34 11,688 -0.09(-0.07%)
Jul 25, 2013 140.62 140.71 138.25 138.43 21,395 -1.00(-0.72%)
Jul 24, 2013 138.25 139.66 138.07 139.43 11,753 +1.00(+0.72%)
Jul 23, 2013 138.34 138.71 137.88 138.43 7,641 +0.00(+0.00%)
Jul 22, 2013 138.51 138.80 138.43 138.43 8,024 -0.23(-0.16%)
Jul 19, 2013 138.80 138.98 138.46 138.66 14,582 +0.23(+0.16%)
Jul 18, 2013 138.80 139.16 137.79 138.43 33,695 -1.37(-0.98%)
Jul 17, 2013 139.62 140.07 139.17 139.80 39,250 -0.55(-0.39%)
Jul 16, 2013 139.71 140.89 139.63 140.34 14,546 +0.27(+0.19%)
Jul 15, 2013 141.07 141.07 139.89 140.07 25,194 -0.64(-0.45%)
Jul 12, 2013 140.89 141.44 140.62 140.71 35,202 -0.09(-0.06%)
Jul 11, 2013 142.17 142.17 140.80 140.80 67,994 -2.69(-1.87%)
Jul 10, 2013 143.53 144.44 143.44 143.49 25,523 -0.68(-0.47%)
Jul 09, 2013 145.54 145.81 143.81 144.17 33,775 -1.64(-1.12%)
Jul 08, 2013 144.53 145.81 144.26 145.81 20,480 +0.27(+0.19%)
Jul 05, 2013 146.45 147.35 145.50 145.54 20,929 -1.64(-1.11%)
Jul 03, 2013 148.81 148.81 146.81 147.18 12,296 -0.18(-0.12%)
Jul 02, 2013 146.72 148.27 145.90 147.36 59,566 +0.91(+0.62%)
Jul 01, 2013 146.72 146.72 145.39 146.45 22,284 -0.64(-0.43%)
Jun 28, 2013 146.45 147.97 146.45 147.08 21,220 -1.73(-1.16%)
Jun 26, 2013 148.72 149.52 148.18 148.81 42,505 -1.09(-0.73%)
Jun 25, 2013 150.73 151.64 149.45 149.91 54,277 -2.28(-1.50%)
Jun 24, 2013 153.73 153.73 150.73 152.18 120,101 +1.64(+1.09%)
Jun 21, 2013 149.72 152.00 149.09 150.54 65,876 +0.00(+0.00%)
Jun 20, 2013 148.63 150.82 148.54 150.54 66,865 +3.92(+2.67%)
Jun 19, 2013 144.72 146.63 144.72 146.63 18,721 +1.55(+1.07%)
Jun 18, 2013 146.26 146.35 144.47 145.08 37,965 -1.37(-0.93%)
Jun 17, 2013 146.63 146.99 145.81 146.45 22,503 -0.73(-0.50%)
Jun 14, 2013 146.45 147.47 145.90 147.18 25,085 +0.91(+0.62%)
Jun 13, 2013 149.09 149.36 145.99 146.26 44,929 -3.01(-2.01%)
Jun 12, 2013 148.18 149.48 147.36 149.27 20,129 +0.27(+0.18%)
Jun 11, 2013 147.72 149.27 147.62 149.00 20,982 +2.19(+1.49%)
Jun 10, 2013 146.54 147.54 146.17 146.81 26,940 -0.09(-0.06%)
Jun 07, 2013 147.72 148.45 146.72 146.90 44,243 -1.37(-0.92%)
Jun 06, 2013 149.72 150.09 148.09 148.27 47,067 -1.18(-0.79%)
Jun 05, 2013 148.36 149.72 147.76 149.45 55,379 +1.46(+0.98%)
Jun 04, 2013 146.26 148.39 145.85 148.00 34,508 +1.00(+0.68%)
Jun 03, 2013 146.63 148.35 146.17 146.99 40,972 -0.55(-0.37%)
May 31, 2013 144.72 147.54 144.35 147.54 21,476 +2.82(+1.95%)
May 30, 2013 145.35 145.35 144.17 144.72 14,557 -1.09(-0.75%)
May 29, 2013 145.72 147.08 145.32 145.81 35,756 +0.73(+0.50%)
May 28, 2013 144.53 145.51 143.31 145.08 28,341 -0.82(-0.56%)
May 24, 2013 146.35 147.08 145.72 145.90 31,887 +0.46(+0.31%)
May 23, 2013 147.36 148.08 145.08 145.44 64,875 -2.09(-1.42%)
May 22, 2013 142.17 147.54 141.16 147.54 170,685 +4.74(+3.32%)
May 21, 2013 142.89 143.81 142.35 142.80 24,170 -0.55(-0.38%)
May 20, 2013 143.71 144.62 142.80 143.35 44,395 -0.46(-0.32%)
May 17, 2013 145.17 145.17 143.63 143.81 21,844 -2.19(-1.50%)
May 16, 2013 145.90 146.08 144.35 145.99 27,152 +0.09(+0.06%)
May 15, 2013 146.26 146.26 144.99 145.90 40,052 -1.28(-0.87%)
May 13, 2013 146.54 147.45 146.37 147.18 16,850 +0.64(+0.44%)
May 10, 2013 147.27 147.81 146.17 146.54 17,752 -1.00(-0.68%)
May 09, 2013 146.81 147.72 146.26 147.54 53,781 +0.27(+0.19%)
May 08, 2013 149.36 149.49 147.16 147.27 25,148 -2.55(-1.70%)
May 07, 2013 150.27 151.18 149.45 149.82 35,756 -1.28(-0.84%)
May 06, 2013 152.00 152.37 150.91 151.09 33,664 -1.00(-0.66%)
May 03, 2013 153.37 155.37 151.55 152.09 104,203 -3.28(-2.11%)
May 02, 2013 155.37 156.46 154.73 155.37 68,711 -1.46(-0.93%)
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.