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, 2018 75.59 76.32 75.50 76.32 10,149 +0.55(+0.72%)
Apr 27, 2018 75.50 75.77 75.23 75.77 5,712 +0.00(+0.00%)
Apr 26, 2018 75.59 76.32 75.50 75.77 14,698 -0.27(-0.36%)
Apr 25, 2018 76.05 76.50 75.68 76.05 89,834 +0.18(+0.24%)
Apr 24, 2018 75.41 76.40 74.86 75.86 33,957 +0.27(+0.36%)
Apr 23, 2018 75.41 75.76 74.77 75.59 21,750 +0.09(+0.12%)
Apr 20, 2018 74.59 75.59 74.56 75.50 66,767 +1.09(+1.47%)
Apr 19, 2018 74.22 74.86 74.04 74.41 31,620 +0.27(+0.37%)
Apr 18, 2018 73.95 74.13 73.68 74.13 16,061 +0.18(+0.25%)
Apr 17, 2018 74.32 74.41 73.77 73.95 46,678 -0.73(-0.98%)
Apr 16, 2018 74.86 75.18 74.33 74.68 15,547 -0.46(-0.61%)
Apr 13, 2018 74.59 75.50 74.59 75.14 9,605 +0.27(+0.36%)
Apr 12, 2018 74.59 74.89 74.41 74.86 35,859 -0.09(-0.12%)
Apr 11, 2018 75.32 75.77 74.59 74.95 13,146 -0.09(-0.12%)
Apr 10, 2018 75.23 75.28 74.68 75.04 25,384 -0.82(-1.08%)
Apr 09, 2018 75.41 75.86 74.86 75.86 25,536 +0.27(+0.36%)
Apr 06, 2018 74.77 76.23 74.32 75.59 51,519 +1.46(+1.97%)
Apr 05, 2018 74.41 75.32 74.04 74.13 111,644 -0.64(-0.85%)
Apr 04, 2018 76.78 76.78 74.68 74.77 30,324 -1.18(-1.56%)
Apr 03, 2018 76.50 76.78 75.77 75.96 17,828 -0.73(-0.95%)
Apr 02, 2018 75.04 77.14 74.95 76.68 140,925 +1.46(+1.94%)
Mar 29, 2018 75.23 75.23 75.23 0 -0.55(-0.72%)
Mar 28, 2018 75.77 76.05 75.41 75.77 45,298 -0.09(-0.12%)
Mar 27, 2018 75.04 76.32 74.86 75.86 30,685 +0.73(+0.97%)
Mar 26, 2018 75.68 76.23 75.14 75.14 37,700 -1.27(-1.67%)
Mar 23, 2018 75.04 76.41 74.77 76.41 63,425 +1.28(+1.70%)
Mar 22, 2018 74.13 75.23 73.68 75.14 61,926 +1.55(+2.10%)
Mar 21, 2018 73.59 73.76 73.22 73.59 10,533 +0.00(+0.00%)
Mar 20, 2018 73.41 73.77 73.22 73.59 15,538 +0.18(+0.25%)
Mar 19, 2018 72.49 73.95 72.49 73.41 23,012 +1.00(+1.38%)
Mar 16, 2018 72.86 72.86 72.32 72.40 20,735 -0.64(-0.87%)
Mar 15, 2018 72.49 73.13 72.31 73.04 9,374 +0.46(+0.63%)
Mar 14, 2018 71.86 72.59 71.86 72.59 7,668 +0.55(+0.76%)
Mar 13, 2018 71.04 72.13 71.04 72.04 30,741 +0.55(+0.76%)
Mar 12, 2018 71.49 71.86 71.13 71.49 16,895 -0.09(-0.13%)
Mar 09, 2018 72.04 72.24 71.58 71.58 12,744 -1.00(-1.38%)
Mar 08, 2018 72.13 72.77 71.95 72.59 7,022 +0.36(+0.50%)
Mar 07, 2018 72.22 72.22 26,465 +0.09(+0.13%)
Mar 06, 2018 72.49 72.86 71.95 72.13 20,029 -0.46(-0.63%)
Mar 05, 2018 73.77 73.77 72.49 72.59 36,159 -0.96(-1.30%)
Mar 02, 2018 75.14 75.59 73.50 73.54 38,203 -1.23(-1.64%)
Mar 01, 2018 74.22 75.04 73.68 74.77 44,328 +0.46(+0.61%)
Feb 28, 2018 73.22 74.32 73.22 74.32 27,418 +1.00(+1.37%)
Feb 27, 2018 72.40 73.41 71.86 73.31 34,104 +0.91(+1.26%)
Feb 26, 2018 72.68 72.95 72.22 72.40 50,546 -0.64(-0.87%)
Feb 23, 2018 73.41 73.41 72.95 73.04 15,395 -0.55(-0.74%)
Feb 22, 2018 73.59 73.59 28,914 +0.27(+0.37%)
Feb 21, 2018 73.04 73.31 72.31 73.31 43,214 +0.27(+0.37%)
Feb 20, 2018 72.59 73.04 72.04 73.04 20,292 +1.27(+1.78%)
Feb 16, 2018 71.77 71.77 71.77 0 -0.27(-0.38%)
Feb 15, 2018 72.31 72.85 71.95 72.04 14,943 -0.55(-0.75%)
Feb 14, 2018 74.41 74.41 72.49 72.59 36,762 -1.28(-1.73%)
Feb 13, 2018 73.77 74.22 73.68 73.86 56,496 +0.27(+0.37%)
Feb 12, 2018 73.41 74.22 73.13 73.59 31,713 -0.18(-0.25%)
Feb 09, 2018 73.95 75.41 73.37 73.77 75,614 -0.82(-1.10%)
Feb 08, 2018 72.77 74.59 72.31 74.59 101,097 +2.28(+3.15%)
Feb 07, 2018 72.40 72.77 71.67 72.31 30,242 -0.55(-0.75%)
Feb 06, 2018 74.68 74.86 72.49 72.86 118,066 +0.00(+0.00%)
Feb 05, 2018 72.31 73.59 71.67 72.86 93,063 +0.91(+1.27%)
Feb 02, 2018 70.49 71.95 70.49 71.95 96,538 +2.00(+2.86%)
Feb 01, 2018 69.58 70.13 69.56 69.94 55,475 +0.55(+0.79%)
Jan 31, 2018 69.12 69.49 68.99 69.40 13,477 +0.18(+0.26%)
Jan 30, 2018 68.94 69.31 68.94 69.22 32,932 +0.82(+1.20%)
Jan 29, 2018 68.31 68.49 67.94 68.40 25,480 +0.18(+0.27%)
Jan 26, 2018 68.31 68.31 68.12 68.21 5,933 -0.18(-0.27%)
Jan 25, 2018 67.94 68.67 67.94 68.40 21,835 +0.27(+0.40%)
Jan 24, 2018 68.03 68.21 67.67 68.12 10,504 +0.00(+0.00%)
Jan 23, 2018 68.31 68.47 68.08 68.12 16,000 -0.18(-0.27%)
Jan 22, 2018 68.49 68.94 68.31 68.31 15,737 -0.27(-0.40%)
Jan 19, 2018 69.40 69.40 68.49 68.58 25,792 -0.82(-1.18%)
Jan 18, 2018 69.03 69.49 69.03 69.40 18,082 +0.18(+0.26%)
Jan 17, 2018 69.12 69.31 69.03 69.22 14,389 -0.09(-0.13%)
Jan 16, 2018 68.76 69.46 68.21 69.31 41,697 +0.09(+0.13%)
Jan 12, 2018 69.22 69.22 69.22 0 -0.36(-0.52%)
Jan 11, 2018 70.31 70.31 69.58 69.58 74,371 -0.82(-1.16%)
Jan 10, 2018 70.13 70.75 70.13 70.40 44,210 +0.50(+0.72%)
Jan 09, 2018 69.94 69.94 69.67 69.90 38,918 -0.05(-0.07%)
Jan 08, 2018 70.22 70.40 69.85 69.94 22,951 -0.27(-0.39%)
Jan 05, 2018 70.13 70.49 70.10 70.22 47,722 -0.09(-0.13%)
Jan 04, 2018 70.49 70.58 70.31 70.31 30,137 -0.46(-0.64%)
Jan 03, 2018 70.49 70.76 70.49 70.76 9,685 +0.18(+0.26%)
Jan 02, 2018 71.04 71.86 70.58 70.58 24,526 -0.82(-1.15%)
Dec 29, 2017 71.40 71.40 71.40 0 +0.18(+0.26%)
Dec 28, 2017 71.22 71.67 71.13 71.22 42,073 -0.18(-0.26%)
Dec 27, 2017 71.31 71.40 70.95 71.40 35,434 +0.09(+0.13%)
Dec 26, 2017 71.49 71.67 71.22 71.31 29,145 -0.09(-0.13%)
Dec 22, 2017 71.58 71.67 71.22 71.40 23,241 +0.00(+0.00%)
Dec 21, 2017 71.77 71.77 71.31 71.40 17,015 -0.36(-0.51%)
Dec 20, 2017 71.58 71.86 71.49 71.77 15,340 +0.09(+0.13%)
Dec 19, 2017 71.31 71.77 70.95 71.67 14,621 +0.46(+0.64%)
Dec 18, 2017 71.77 72.13 71.13 71.22 59,423 -0.91(-1.26%)
Dec 15, 2017 72.59 72.59 71.86 72.13 42,115 -0.64(-0.88%)
Dec 14, 2017 72.04 73.04 72.04 72.77 37,231 +0.73(+1.01%)
Dec 13, 2017 72.31 72.78 71.95 72.04 42,160 -0.50(-0.69%)
Dec 12, 2017 72.86 72.86 72.22 72.54 23,328 -0.50(-0.69%)
Dec 11, 2017 72.59 73.04 72.59 73.04 5,417 +0.36(+0.50%)
Dec 08, 2017 72.77 73.22 72.59 72.68 15,392 -0.36(-0.50%)
Dec 07, 2017 73.22 73.22 72.86 73.04 25,176 -0.18(-0.25%)
Dec 06, 2017 72.86 73.40 72.80 73.22 9,079 +0.36(+0.50%)
Dec 05, 2017 72.13 72.86 72.13 72.86 24,114 +0.64(+0.88%)
Dec 04, 2017 72.68 72.86 71.77 72.22 28,995 -0.89(-1.21%)
Dec 01, 2017 72.77 73.77 72.77 73.11 93,985 +0.25(+0.34%)
Nov 30, 2017 73.13 73.41 72.40 72.86 34,971 -0.55(-0.74%)
Nov 29, 2017 74.13 74.28 73.13 73.41 22,141 -0.82(-1.10%)
Nov 28, 2017 74.77 74.77 74.13 74.22 31,753 -0.73(-0.97%)
Nov 27, 2017 74.86 75.23 74.68 74.95 19,329 +0.05(+0.06%)
Nov 24, 2017 75.04 75.09 74.78 74.91 1,605 +0.05(+0.06%)
Nov 22, 2017 75.14 75.14 74.59 74.86 28,395 -0.36(-0.48%)
Nov 21, 2017 75.14 75.32 74.86 75.23 23,729 +0.46(+0.61%)
Nov 20, 2017 74.95 75.04 74.68 74.77 15,515 -0.27(-0.36%)
Nov 17, 2017 75.32 75.40 74.86 75.04 38,433 -0.36(-0.48%)
Nov 16, 2017 76.32 76.32 75.23 75.41 85,027 -1.27(-1.66%)
Nov 15, 2017 76.68 77.23 76.38 76.68 30,441 +0.27(+0.36%)
Nov 14, 2017 76.78 76.88 76.41 76.41 11,773 -0.18(-0.24%)
Nov 13, 2017 76.68 77.05 76.41 76.59 31,895 +0.09(+0.12%)
Nov 10, 2017 77.14 77.14 76.23 76.50 7,913 -0.36(-0.47%)
Nov 09, 2017 77.69 77.87 76.69 76.87 14,190 -0.09(-0.12%)
Nov 08, 2017 77.87 77.87 76.78 76.96 16,241 -0.64(-0.82%)
Nov 07, 2017 77.41 77.87 76.96 77.59 35,994 +0.09(+0.12%)
Nov 06, 2017 77.69 77.69 77.23 77.50 15,401 -0.18(-0.23%)
Nov 03, 2017 77.41 77.78 77.41 77.69 10,108 +0.36(+0.47%)
Nov 02, 2017 76.87 77.59 76.87 77.32 11,294 +0.73(+0.95%)
Nov 01, 2017 76.14 76.78 76.14 76.59 115,097 +0.00(+0.00%)
Oct 31, 2017 76.50 76.59 76.20 76.59 23,980 -0.09(-0.12%)
Oct 30, 2017 76.28 76.68 75.86 76.68 26,443 +1.09(+1.45%)
Oct 27, 2017 75.32 76.32 75.32 75.59 23,432 +0.09(+0.12%)
Oct 26, 2017 75.32 75.74 75.14 75.50 9,591 +0.09(+0.12%)
Oct 25, 2017 75.41 76.05 75.23 75.41 25,196 +0.18(+0.24%)
Oct 24, 2017 75.41 75.41 74.95 75.23 11,861 -0.09(-0.12%)
Oct 23, 2017 75.04 75.41 74.95 75.32 12,426 +0.09(+0.12%)
Oct 20, 2017 75.96 75.96 75.04 75.23 22,320 -0.82(-1.08%)
Oct 19, 2017 76.32 76.76 75.96 76.05 19,363 -0.09(-0.12%)
Oct 18, 2017 76.23 76.31 75.86 76.14 21,163 -0.27(-0.36%)
Oct 17, 2017 76.23 76.50 76.14 76.41 31,000 +0.00(+0.00%)
Oct 16, 2017 75.86 76.50 75.59 76.41 20,169 +0.27(+0.36%)
Oct 13, 2017 76.05 76.27 75.76 76.14 9,242 -0.23(-0.30%)
Oct 12, 2017 76.50 76.68 76.14 76.37 14,048 +0.05(+0.06%)
Oct 11, 2017 76.23 76.50 76.14 76.32 9,969 +0.14(+0.18%)
Oct 10, 2017 76.32 76.32 75.77 76.18 7,270 -0.14(-0.18%)
Oct 09, 2017 75.68 76.32 75.59 76.32 30,311 +0.73(+0.96%)
Oct 06, 2017 75.77 76.05 75.50 75.59 16,431 +0.00(+0.00%)
Oct 05, 2017 75.68 75.68 75.32 75.59 17,100 -0.09(-0.12%)
Oct 04, 2017 75.86 76.16 75.41 75.68 14,201 -0.18(-0.24%)
Oct 03, 2017 75.96 76.05 75.68 75.86 8,406 -0.09(-0.12%)
Oct 02, 2017 76.41 76.49 75.86 75.96 12,474 -0.64(-0.83%)
Sep 29, 2017 76.59 76.59 76.34 76.59 12,723 +0.09(+0.12%)
Sep 28, 2017 76.50 76.78 76.41 76.50 4,696 -0.09(-0.12%)
Sep 27, 2017 76.96 77.22 76.41 76.59 8,810 -0.46(-0.59%)
Sep 26, 2017 77.50 77.57 76.78 77.05 11,017 -0.73(-0.94%)
Sep 25, 2017 77.78 77.96 77.50 77.78 7,626 -0.09(-0.12%)
Sep 22, 2017 78.69 78.69 77.78 77.87 13,350 -0.64(-0.81%)
Sep 21, 2017 78.41 78.51 78.23 78.51 7,422 +0.18(+0.23%)
Sep 20, 2017 78.05 78.51 78.05 78.32 5,793 +0.27(+0.35%)
Sep 19, 2017 77.59 78.23 77.45 78.05 18,223 +0.27(+0.35%)
Sep 18, 2017 77.59 77.87 77.34 77.78 12,255 +0.36(+0.47%)
Sep 15, 2017 77.69 77.90 77.41 77.41 12,506 -0.09(-0.12%)
Sep 14, 2017 77.87 78.14 77.50 77.50 3,584 -0.09(-0.12%)
Sep 13, 2017 77.96 77.96 77.59 77.59 6,332 -0.36(-0.47%)
Sep 12, 2017 78.32 78.32 77.78 77.96 46,532 -0.36(-0.47%)
Sep 11, 2017 78.60 78.60 78.05 78.32 11,087 -0.46(-0.58%)
Sep 08, 2017 79.14 79.33 78.78 78.78 8,584 -0.36(-0.46%)
Sep 07, 2017 78.87 79.23 78.78 79.14 9,778 +0.18(+0.23%)
Sep 06, 2017 78.96 79.28 78.78 78.96 5,907 -0.27(-0.34%)
Sep 05, 2017 78.78 79.69 78.61 79.23 12,531 +0.73(+0.93%)
Sep 01, 2017 78.87 78.87 78.32 78.51 9,770 -0.36(-0.46%)
Aug 31, 2017 79.14 79.42 78.60 78.87 18,714 -0.46(-0.57%)
Aug 30, 2017 79.87 80.14 79.14 79.33 32,976 -0.64(-0.80%)
Aug 29, 2017 80.69 81.15 79.78 79.96 32,164 +0.00(+0.00%)
Aug 28, 2017 79.33 80.05 79.18 79.96 6,131 +0.64(+0.80%)
Aug 25, 2017 79.69 79.87 79.05 79.33 10,676 -0.91(-1.14%)
Aug 24, 2017 80.14 80.33 79.33 80.24 11,220 -0.36(-0.45%)
Aug 23, 2017 80.60 80.69 80.33 80.60 4,737 +0.18(+0.23%)
Aug 22, 2017 80.78 80.78 80.14 80.42 33,054 -0.55(-0.67%)
Aug 21, 2017 80.69 81.06 80.69 80.96 20,477 +0.46(+0.57%)
Aug 18, 2017 80.14 80.69 80.14 80.51 34,060 +0.46(+0.57%)
Aug 17, 2017 79.23 80.05 78.78 80.05 32,355 +1.09(+1.38%)
Aug 16, 2017 78.78 79.05 78.69 78.96 9,629 -0.18(-0.23%)
Aug 15, 2017 78.41 79.23 78.41 79.14 31,856 +0.64(+0.81%)
Aug 14, 2017 78.60 78.78 78.23 78.51 37,478 -0.82(-1.03%)
Aug 11, 2017 79.51 79.60 79.05 79.33 21,536 -0.27(-0.34%)
Aug 10, 2017 78.23 79.60 78.23 79.60 65,439 +1.64(+2.10%)
Aug 09, 2017 77.96 78.32 77.82 77.96 19,930 +0.18(+0.23%)
Aug 08, 2017 77.50 77.87 77.22 77.78 32,019 +0.32(+0.41%)
Aug 07, 2017 77.96 77.96 77.41 77.46 13,803 -0.50(-0.64%)
Aug 04, 2017 77.87 78.14 77.78 77.96 8,893 +0.36(+0.47%)
Aug 03, 2017 77.96 77.96 77.14 77.59 52,118 -0.46(-0.58%)
Aug 02, 2017 76.96 78.14 76.96 78.05 8,166 +1.27(+1.66%)
Aug 01, 2017 77.05 77.23 76.68 76.78 4,295 -0.55(-0.71%)
Jul 31, 2017 77.14 77.78 77.14 77.32 14,514 -0.27(-0.35%)
Jul 28, 2017 76.59 77.59 76.59 77.59 45,317 +1.00(+1.31%)
Jul 27, 2017 76.68 76.97 76.32 76.59 14,878 -0.55(-0.71%)
Jul 26, 2017 76.59 77.22 76.59 77.14 14,767 +0.64(+0.83%)
Jul 25, 2017 77.05 77.05 76.18 76.50 15,566 -0.64(-0.83%)
Jul 24, 2017 77.32 77.63 76.96 77.14 10,934 +0.00(+0.00%)
Jul 21, 2017 76.97 77.41 76.96 77.14 4,961 +0.18(+0.24%)
Jul 20, 2017 76.96 77.14 76.78 76.96 6,471 -0.09(-0.12%)
Jul 19, 2017 77.78 77.78 76.87 77.05 6,713 -0.82(-1.05%)
Jul 18, 2017 77.23 78.14 77.23 77.87 11,714 +0.55(+0.71%)
Jul 17, 2017 77.41 77.57 77.05 77.32 13,898 -0.09(-0.12%)
Jul 14, 2017 77.69 77.69 77.05 77.41 10,723 -0.32(-0.41%)
Jul 13, 2017 78.96 78.96 77.69 77.73 17,844 -0.77(-0.99%)
Jul 12, 2017 78.60 78.82 77.87 78.51 29,491 -0.46(-0.58%)
Jul 11, 2017 79.23 79.42 78.78 78.96 10,186 +0.00(+0.00%)
Jul 10, 2017 78.96 79.19 78.69 78.96 6,431 +0.09(+0.12%)
Jul 07, 2017 79.42 79.42 78.78 78.87 12,549 -0.73(-0.92%)
Jul 06, 2017 78.87 79.87 78.69 79.60 53,505 +1.09(+1.39%)
Jul 05, 2017 77.59 78.78 77.55 78.51 31,603 +0.91(+1.17%)
Jul 03, 2017 77.87 78.14 77.32 77.59 2,745 -0.36(-0.47%)
Jun 30, 2017 77.78 78.14 77.64 77.96 26,849 -0.09(-0.12%)
Jun 29, 2017 77.59 78.69 77.50 78.05 15,393 +0.50(+0.64%)
Jun 28, 2017 78.32 78.32 77.32 77.55 13,142 -1.05(-1.33%)
Jun 27, 2017 78.32 78.60 77.96 78.60 9,050 +0.27(+0.35%)
Jun 26, 2017 78.69 78.69 77.87 78.32 6,716 -0.77(-0.98%)
Jun 23, 2017 79.60 79.60 78.87 79.10 3,515 -0.41(-0.52%)
Jun 22, 2017 80.24 80.24 79.37 79.51 6,740 -0.73(-0.91%)
Jun 21, 2017 79.33 80.33 79.33 80.24 8,482 +0.82(+1.03%)
Jun 20, 2017 78.51 79.60 78.51 79.42 5,963 +0.91(+1.16%)
Jun 19, 2017 78.51 78.87 78.41 78.51 9,106 -0.09(-0.12%)
Jun 16, 2017 78.23 79.11 78.23 78.60 27,510 +0.09(+0.12%)
Jun 15, 2017 78.96 79.42 78.32 78.51 24,961 +0.18(+0.23%)
Jun 14, 2017 78.05 78.60 78.05 78.32 9,298 +0.27(+0.35%)
Jun 13, 2017 78.32 78.60 77.87 78.05 84,970 -0.55(-0.70%)
Jun 12, 2017 79.05 79.05 78.41 78.60 59,998 -0.46(-0.58%)
Jun 09, 2017 78.96 79.33 78.41 79.05 60,758 -0.09(-0.12%)
Jun 08, 2017 79.51 79.69 79.14 79.14 3,774 -0.46(-0.57%)
Jun 07, 2017 79.69 79.84 79.42 79.60 5,963 -0.09(-0.11%)
Jun 06, 2017 79.78 80.51 79.60 79.69 13,778 +0.05(+0.06%)
Jun 05, 2017 79.42 79.78 79.42 79.64 4,523 +0.23(+0.29%)
Jun 02, 2017 79.69 79.77 79.05 79.42 15,209 -0.18(-0.23%)
Jun 01, 2017 81.33 81.33 79.51 79.60 22,791 -1.91(-2.35%)
May 31, 2017 81.51 82.24 81.33 81.51 50,040 +0.00(+0.00%)
May 30, 2017 81.06 81.51 80.97 81.51 4,549 +0.46(+0.56%)
May 26, 2017 80.96 81.27 80.96 81.06 24,232 +0.00(+0.00%)
May 25, 2017 80.96 81.33 80.60 81.06 13,937 +0.00(+0.00%)
May 24, 2017 81.51 81.51 80.96 81.06 10,537 -0.73(-0.89%)
May 23, 2017 81.24 81.86 81.24 81.78 12,738 +0.27(+0.34%)
May 22, 2017 81.88 81.97 81.36 81.51 14,138 -0.64(-0.78%)
May 19, 2017 82.97 82.97 81.78 82.15 32,229 -0.96(-1.15%)
May 18, 2017 83.33 83.88 82.96 83.10 27,957 -0.05(-0.05%)
May 17, 2017 82.24 83.33 81.78 83.15 49,935 +1.37(+1.67%)
May 16, 2017 81.24 81.78 81.24 81.78 9,692 +0.64(+0.79%)
May 15, 2017 81.88 81.88 80.87 81.15 24,226 -0.73(-0.89%)
May 12, 2017 81.06 81.97 81.06 81.88 16,132 +0.91(+1.12%)
May 11, 2017 80.14 81.52 80.14 80.96 13,733 +1.09(+1.37%)
May 10, 2017 79.69 80.05 79.53 79.87 4,851 +0.18(+0.23%)
May 09, 2017 79.60 79.90 79.51 79.69 9,783 -0.18(-0.23%)
May 08, 2017 79.42 80.08 79.14 79.87 16,924 +0.27(+0.34%)
May 05, 2017 79.96 80.14 79.33 79.60 23,453 -0.18(-0.23%)
May 04, 2017 79.96 80.23 79.60 79.78 7,722 -0.18(-0.23%)
May 03, 2017 79.51 80.24 79.42 79.96 20,565 +0.91(+1.15%)
May 02, 2017 79.05 79.48 78.78 79.05 21,322 -0.09(-0.12%)
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.