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

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

15.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 277.48 286.23 274.96 286.09 195,381 +4.89(+1.74%)
Apr 27, 2018 281.19 285.49 279.71 281.19 213,512 +0.44(+0.16%)
Apr 26, 2018 286.68 287.87 278.08 280.75 174,694 -8.75(-3.02%)
Apr 25, 2018 290.54 298.84 286.98 289.50 315,104 -1.93(-0.66%)
Apr 24, 2018 273.48 298.15 272.89 291.43 412,840 +14.53(+5.25%)
Apr 23, 2018 274.52 281.03 274.07 276.89 231,350 +0.44(+0.16%)
Apr 20, 2018 270.37 279.34 269.33 276.45 226,675 +6.97(+2.59%)
Apr 19, 2018 269.18 273.41 266.66 269.48 229,150 +2.52(+0.94%)
Apr 18, 2018 266.06 268.14 264.43 266.95 159,416 +1.19(+0.45%)
Apr 17, 2018 265.18 267.55 263.54 265.77 203,867 -7.12(-2.61%)
Apr 16, 2018 274.52 276.15 269.48 272.89 273,579 -7.12(-2.54%)
Apr 13, 2018 270.07 284.16 270.07 280.00 301,454 +4.15(+1.51%)
Apr 12, 2018 279.56 280.75 272.29 275.85 323,521 -10.23(-3.58%)
Apr 11, 2018 285.64 287.72 280.30 286.09 296,939 +7.27(+2.61%)
Apr 10, 2018 281.34 285.35 275.19 278.82 479,828 -15.87(-5.39%)
Apr 09, 2018 289.35 295.58 279.86 294.69 284,949 -1.93(-0.65%)
Apr 06, 2018 285.79 302.99 279.26 296.62 612,358 +19.72(+7.12%)
Apr 05, 2018 281.04 282.32 272.74 276.89 352,647 -8.60(-3.01%)
Apr 04, 2018 313.23 313.38 283.86 285.49 448,373 -8.60(-2.92%)
Apr 03, 2018 304.92 308.48 293.65 294.10 437,200 -15.27(-4.94%)
Apr 02, 2018 294.10 320.20 291.72 309.37 661,270 +19.13(+6.59%)
Mar 29, 2018 290.24 290.24 290.24 0 -11.72(-3.88%)
Mar 28, 2018 299.14 306.63 292.89 301.95 467,131 +0.59(+0.20%)
Mar 27, 2018 285.20 307.00 280.45 301.36 613,884 +12.01(+4.15%)
Mar 26, 2018 300.18 307.74 287.72 289.35 619,233 -26.69(-8.45%)
Mar 23, 2018 297.95 316.97 294.24 316.04 646,708 +16.31(+5.44%)
Mar 22, 2018 283.56 300.62 280.89 299.73 534,680 +24.32(+8.83%)
Mar 21, 2018 273.93 276.37 265.49 275.41 284,563 +1.51(+0.55%)
Mar 20, 2018 276.86 276.86 271.23 273.90 206,769 -3.70(-1.33%)
Mar 19, 2018 270.94 283.08 270.20 277.60 361,874 +9.77(+3.65%)
Mar 16, 2018 268.86 270.05 264.29 267.83 212,772 -1.63(-0.60%)
Mar 15, 2018 270.05 273.16 263.39 269.46 395,689 -3.70(-1.35%)
Mar 14, 2018 261.31 275.87 261.02 273.16 382,489 +7.70(+2.90%)
Mar 13, 2018 255.98 267.11 253.76 265.46 268,188 +5.77(+2.22%)
Mar 12, 2018 253.32 260.72 251.69 259.69 265,585 +4.29(+1.68%)
Mar 09, 2018 263.68 265.53 254.95 255.39 292,386 -14.21(-5.27%)
Mar 08, 2018 269.31 275.82 267.53 269.60 302,871 -2.81(-1.03%)
Mar 07, 2018 281.45 271.23 272.42 423,553 +2.22(+0.82%)
Mar 06, 2018 266.05 276.07 265.90 270.20 318,995 +0.00(+0.00%)
Mar 05, 2018 287.52 287.52 267.53 270.20 384,692 -12.29(-4.35%)
Mar 02, 2018 289.15 293.07 280.19 282.49 674,920 +2.81(+1.01%)
Mar 01, 2018 266.64 285.13 261.17 279.67 799,205 +13.33(+5.00%)
Feb 28, 2018 251.69 266.35 249.51 266.35 326,672 +11.25(+4.41%)
Feb 27, 2018 245.18 255.09 243.71 255.09 427,219 +8.88(+3.61%)
Feb 26, 2018 253.76 254.95 245.77 246.21 420,341 -12.29(-4.75%)
Feb 23, 2018 265.90 267.98 258.50 258.50 280,517 -11.40(-4.22%)
Feb 22, 2018 269.90 607,135 -5.92(-2.15%)
Feb 21, 2018 269.90 275.82 259.98 275.82 505,226 +5.48(+2.03%)
Feb 20, 2018 267.09 272.56 263.28 270.34 427,789 +8.29(+3.16%)
Feb 16, 2018 262.05 262.05 262.05 0 -0.30(-0.11%)
Feb 15, 2018 265.46 271.38 262.35 262.35 393,217 -10.66(-3.90%)
Feb 14, 2018 287.07 287.22 272.12 273.01 487,998 -8.88(-3.15%)
Feb 13, 2018 288.41 289.61 279.67 281.89 344,754 -1.48(-0.52%)
Feb 12, 2018 290.78 295.07 277.30 283.37 568,881 -14.81(-4.97%)
Feb 09, 2018 301.58 331.34 290.95 298.18 1,207,615 -14.06(-4.50%)
Feb 08, 2018 276.86 312.39 276.56 312.24 966,626 +34.05(+12.24%)
Feb 07, 2018 279.67 281.74 264.55 278.19 751,471 +1.33(+0.48%)
Feb 06, 2018 315.80 319.35 275.67 276.86 895,394 -13.92(-4.79%)
Feb 05, 2018 270.94 310.91 262.50 290.78 1,070,289 +28.57(+10.90%)
Feb 02, 2018 248.73 262.79 248.48 262.20 352,344 +18.95(+7.79%)
Feb 01, 2018 248.73 248.73 239.84 243.25 187,695 -0.89(-0.36%)
Jan 31, 2018 239.70 247.10 238.96 244.14 166,791 -2.07(-0.84%)
Jan 30, 2018 243.55 247.54 241.77 246.21 248,317 +9.62(+4.07%)
Jan 29, 2018 233.33 236.59 232.15 236.59 139,872 +4.44(+1.91%)
Jan 26, 2018 236.59 236.88 232.00 232.15 97,656 -5.48(-2.31%)
Jan 25, 2018 238.07 241.47 236.00 237.62 177,697 -3.41(-1.41%)
Jan 24, 2018 239.84 245.62 237.62 241.03 202,537 -1.63(-0.67%)
Jan 23, 2018 243.10 244.44 241.62 242.66 97,646 +0.00(+0.00%)
Jan 22, 2018 249.17 249.17 242.44 242.66 80,465 -4.15(-1.68%)
Jan 19, 2018 248.28 250.21 246.66 246.80 83,345 -1.18(-0.48%)
Jan 18, 2018 245.77 250.21 245.18 247.99 147,018 +2.37(+0.96%)
Jan 17, 2018 251.10 252.87 245.03 245.62 132,412 -9.48(-3.71%)
Jan 16, 2018 248.58 257.61 246.80 255.09 183,795 +0.15(+0.06%)
Jan 12, 2018 254.95 254.95 254.95 0 -6.96(-2.66%)
Jan 11, 2018 266.64 267.24 261.61 261.90 57,885 -6.07(-2.27%)
Jan 10, 2018 266.94 267.98 58,163 +0.44(+0.17%)
Jan 09, 2018 269.01 269.46 265.75 267.53 61,987 -3.55(-1.31%)
Jan 08, 2018 270.34 272.41 269.99 271.08 41,133 +0.30(+0.11%)
Jan 05, 2018 275.67 276.56 270.34 270.79 80,468 -6.96(-2.51%)
Jan 04, 2018 279.67 281.00 276.56 277.75 72,579 -5.18(-1.83%)
Jan 03, 2018 285.15 286.33 282.47 282.93 46,829 -3.55(-1.24%)
Jan 02, 2018 285.45 289.30 284.85 286.48 59,793 -2.22(-0.77%)
Dec 29, 2017 288.70 288.70 288.70 0 +2.66(+0.93%)
Dec 28, 2017 286.33 287.31 285.89 286.04 34,884 -2.07(-0.72%)
Dec 27, 2017 289.44 289.46 287.38 288.11 33,631 -0.74(-0.26%)
Dec 26, 2017 290.33 290.33 287.81 288.85 27,325 +0.40(+0.14%)
Dec 22, 2017 288.15 289.85 287.71 288.45 40,619 +0.89(+0.31%)
Dec 21, 2017 287.56 288.15 285.20 287.56 48,191 -1.78(-0.61%)
Dec 20, 2017 285.34 290.22 284.82 289.34 52,859 +1.33(+0.46%)
Dec 19, 2017 284.75 289.65 284.75 288.00 44,012 +1.33(+0.46%)
Dec 18, 2017 286.23 287.71 284.16 286.67 62,080 -5.62(-1.92%)
Dec 15, 2017 292.44 293.70 290.52 292.30 73,163 -4.29(-1.45%)
Dec 14, 2017 291.85 296.88 291.41 296.58 71,487 +2.66(+0.91%)
Dec 13, 2017 296.73 296.73 291.41 293.92 84,888 -2.96(-1.00%)
Dec 12, 2017 298.95 299.34 295.49 296.88 78,806 -4.73(-1.57%)
Dec 11, 2017 303.39 304.13 301.47 301.61 44,383 -2.22(-0.73%)
Dec 08, 2017 305.16 307.68 303.69 303.83 46,405 -4.88(-1.58%)
Dec 07, 2017 313.30 313.30 306.50 308.71 65,357 -2.22(-0.71%)
Dec 06, 2017 310.79 311.52 307.98 310.93 62,468 +1.33(+0.43%)
Dec 05, 2017 303.69 310.78 303.09 309.60 116,716 +4.14(+1.36%)
Dec 04, 2017 298.06 305.61 298.06 305.46 181,704 -2.37(-0.77%)
Dec 01, 2017 305.76 315.96 304.29 307.83 196,268 +0.89(+0.29%)
Nov 30, 2017 315.81 316.26 304.13 306.94 187,304 -13.16(-4.11%)
Nov 29, 2017 320.99 322.76 319.22 320.10 96,142 -4.73(-1.46%)
Nov 28, 2017 332.97 333.27 324.10 324.84 83,184 -10.80(-3.22%)
Nov 27, 2017 336.23 337.04 333.27 335.64 43,354 -1.18(-0.35%)
Nov 24, 2017 336.97 336.97 335.04 336.82 23,660 -1.18(-0.35%)
Nov 22, 2017 334.16 338.89 334.16 338.00 46,065 +2.37(+0.71%)
Nov 21, 2017 337.56 338.00 334.41 335.64 58,538 -6.66(-1.94%)
Nov 20, 2017 344.51 345.55 341.26 342.29 31,400 -3.25(-0.94%)
Nov 17, 2017 343.92 345.69 343.14 345.55 32,115 +4.29(+1.26%)
Nov 16, 2017 344.95 344.95 339.78 341.26 54,562 -8.88(-2.54%)
Nov 15, 2017 349.39 351.32 347.17 350.13 48,351 +5.92(+1.72%)
Nov 14, 2017 345.40 349.99 343.92 344.22 43,742 +1.63(+0.48%)
Nov 13, 2017 347.32 347.32 342.00 342.59 46,259 -0.89(-0.26%)
Nov 10, 2017 343.18 344.84 342.44 343.48 27,852 +1.04(+0.30%)
Nov 09, 2017 343.03 348.80 339.78 342.44 101,470 +3.40(+1.00%)
Nov 08, 2017 339.78 340.98 338.30 339.04 29,881 +0.00(+0.00%)
Nov 07, 2017 338.45 342.08 336.97 339.04 30,457 -0.44(-0.13%)
Nov 06, 2017 339.63 340.37 338.30 339.48 17,189 -0.74(-0.22%)
Nov 03, 2017 339.63 342.29 339.19 340.22 35,024 -0.89(-0.26%)
Nov 02, 2017 343.48 348.21 340.09 341.11 45,199 -3.25(-0.95%)
Nov 01, 2017 341.40 346.29 340.57 344.36 55,797 -2.37(-0.68%)
Oct 31, 2017 346.58 348.65 345.55 346.73 28,631 -1.33(-0.38%)
Oct 30, 2017 348.95 344.51 348.06 45,311 +3.70(+1.07%)
Oct 27, 2017 345.25 347.77 343.62 344.36 66,834 -1.18(-0.34%)
Oct 26, 2017 345.40 346.14 343.18 345.55 78,770 -3.25(-0.93%)
Oct 25, 2017 343.18 352.20 343.18 348.80 105,108 +4.88(+1.42%)
Oct 24, 2017 345.10 345.10 341.91 343.92 106,536 -7.25(-2.06%)
Oct 23, 2017 347.62 351.17 347.17 351.17 58,822 +1.78(+0.51%)
Oct 20, 2017 352.06 354.57 349.10 349.39 59,315 -7.25(-2.03%)
Oct 19, 2017 360.63 361.77 356.64 356.64 62,477 -0.44(-0.12%)
Oct 18, 2017 359.60 360.04 356.35 357.08 73,707 -7.84(-2.15%)
Oct 17, 2017 365.96 366.53 364.44 364.93 26,553 -1.63(-0.44%)
Oct 16, 2017 368.77 369.81 366.40 366.55 37,940 -3.70(-1.00%)
Oct 13, 2017 370.40 371.30 369.07 370.25 26,918 -1.92(-0.52%)
Oct 12, 2017 371.73 372.99 369.95 372.17 37,575 +1.63(+0.44%)
Oct 11, 2017 372.62 372.91 370.41 370.55 27,065 -2.07(-0.56%)
Oct 10, 2017 373.65 375.43 371.58 372.62 34,687 -3.70(-0.98%)
Oct 09, 2017 374.10 376.98 373.80 376.31 46,569 +0.44(+0.12%)
Oct 06, 2017 377.20 377.35 375.43 375.87 36,604 +0.15(+0.04%)
Oct 05, 2017 380.31 381.42 375.43 375.72 38,971 -5.62(-1.47%)
Oct 04, 2017 382.82 382.82 380.01 381.34 31,115 -0.74(-0.19%)
Oct 03, 2017 384.01 385.41 382.08 382.08 38,367 -4.73(-1.22%)
Oct 02, 2017 393.18 393.77 386.67 386.82 40,828 -7.84(-1.99%)
Sep 29, 2017 397.32 398.50 394.66 394.66 24,027 -1.48(-0.37%)
Sep 28, 2017 400.13 400.81 394.95 396.14 25,339 -1.63(-0.41%)
Sep 27, 2017 396.43 402.35 396.28 397.76 31,717 -2.96(-0.74%)
Sep 26, 2017 398.21 401.02 396.43 400.72 21,787 +0.59(+0.15%)
Sep 25, 2017 398.50 404.42 396.88 400.13 37,258 +2.22(+0.56%)
Sep 22, 2017 398.21 399.92 396.58 397.91 28,975 +1.04(+0.26%)
Sep 21, 2017 394.21 396.88 393.78 396.88 31,125 +2.66(+0.68%)
Sep 20, 2017 396.28 398.95 393.92 394.21 55,469 -1.48(-0.37%)
Sep 19, 2017 396.73 397.47 395.25 395.69 25,790 -2.51(-0.63%)
Sep 18, 2017 399.39 400.57 396.88 398.21 47,172 -3.55(-0.88%)
Sep 15, 2017 404.57 404.57 401.17 401.76 49,581 -3.25(-0.80%)
Sep 14, 2017 409.30 409.30 404.42 405.01 36,065 -3.11(-0.76%)
Sep 13, 2017 410.34 410.93 407.82 408.12 29,351 -2.22(-0.54%)
Sep 12, 2017 411.08 411.52 408.86 410.34 30,456 -3.40(-0.82%)
Sep 11, 2017 419.66 420.10 412.85 413.74 49,109 -14.94(-3.49%)
Sep 08, 2017 431.49 432.41 425.74 428.68 34,746 -0.89(-0.21%)
Sep 07, 2017 427.50 431.49 425.28 429.57 31,747 +1.04(+0.24%)
Sep 06, 2017 426.90 428.98 425.87 428.53 36,058 -3.11(-0.72%)
Sep 05, 2017 422.62 434.15 421.58 431.64 78,729 +13.16(+3.15%)
Sep 01, 2017 417.44 418.62 415.24 418.47 30,346 -2.07(-0.49%)
Aug 31, 2017 419.95 422.62 418.22 420.54 43,037 -3.55(-0.84%)
Aug 30, 2017 424.54 426.90 422.33 424.09 32,237 -1.63(-0.38%)
Aug 29, 2017 437.11 437.11 424.69 425.72 47,134 -3.85(-0.90%)
Aug 28, 2017 425.87 431.79 425.72 429.57 20,019 +0.44(+0.10%)
Aug 25, 2017 427.20 429.12 423.65 429.12 44,896 -2.07(-0.48%)
Aug 24, 2017 426.02 432.23 426.02 431.19 32,826 +1.48(+0.34%)
Aug 23, 2017 428.68 429.71 426.31 429.71 38,440 +4.88(+1.15%)
Aug 22, 2017 432.38 432.97 423.82 424.83 45,242 -11.98(-2.74%)
Aug 21, 2017 438.59 442.73 435.48 436.81 47,842 -1.63(-0.37%)
Aug 18, 2017 434.89 439.92 431.10 438.44 86,428 +4.88(+1.13%)
Aug 17, 2017 421.28 433.56 420.40 433.56 85,898 +15.98(+3.83%)
Aug 16, 2017 417.14 418.94 414.43 417.58 45,113 -2.66(-0.63%)
Aug 15, 2017 417.58 421.58 417.29 420.25 35,510 -0.30(-0.07%)
Aug 14, 2017 420.99 421.58 418.97 420.54 44,138 -7.54(-1.76%)
Aug 11, 2017 427.50 429.27 425.20 428.09 54,861 -0.89(-0.21%)
Aug 10, 2017 422.02 428.98 421.43 428.98 92,447 +10.50(+2.51%)
Aug 09, 2017 419.51 420.99 417.29 418.47 65,925 +1.92(+0.46%)
Aug 08, 2017 416.25 418.16 411.23 416.55 54,428 +0.89(+0.21%)
Aug 07, 2017 416.55 417.29 415.07 415.66 32,520 -1.48(-0.35%)
Aug 04, 2017 417.58 420.40 416.85 417.14 36,640 -3.55(-0.84%)
Aug 03, 2017 421.43 422.32 419.36 420.69 43,902 -0.89(-0.21%)
Aug 02, 2017 422.02 423.72 419.95 421.58 62,190 -2.51(-0.59%)
Aug 01, 2017 421.58 425.28 421.58 424.09 41,557 -3.85(-0.90%)
Jul 31, 2017 427.94 429.37 426.17 427.94 50,408 -4.14(-0.96%)
Jul 28, 2017 435.93 436.22 431.19 432.08 46,106 -1.78(-0.41%)
Jul 27, 2017 436.37 440.22 433.41 433.86 53,521 -5.47(-1.25%)
Jul 26, 2017 439.77 440.74 436.96 439.33 31,101 -5.77(-1.30%)
Jul 25, 2017 440.96 447.02 440.96 445.10 28,690 -4.44(-0.99%)
Jul 24, 2017 447.02 452.20 447.02 449.54 17,946 +2.22(+0.50%)
Jul 21, 2017 449.09 451.61 446.87 447.32 18,150 +2.66(+0.60%)
Jul 20, 2017 442.14 447.02 442.14 444.65 20,393 +0.89(+0.20%)
Jul 19, 2017 446.43 447.61 443.47 443.77 21,551 -3.70(-0.83%)
Jul 18, 2017 447.61 453.53 446.73 447.47 29,244 +3.11(+0.70%)
Jul 17, 2017 443.03 445.10 442.44 444.36 17,033 +0.59(+0.13%)
Jul 14, 2017 448.94 450.72 441.11 443.77 45,352 -5.18(-1.15%)
Jul 13, 2017 449.68 451.46 448.06 448.94 23,150 -1.33(-0.30%)
Jul 12, 2017 451.31 452.20 447.17 450.28 49,547 -7.99(-1.74%)
Jul 11, 2017 457.23 466.25 456.19 458.26 34,298 +0.89(+0.19%)
Jul 10, 2017 459.15 460.33 455.60 457.38 17,702 -0.15(-0.03%)
Jul 07, 2017 460.48 461.65 456.86 457.52 31,414 -6.21(-1.34%)
Jul 06, 2017 457.08 464.62 456.64 463.74 51,734 +9.47(+2.08%)
Jul 05, 2017 453.23 458.86 453.09 454.27 53,006 -0.59(-0.13%)
Jul 03, 2017 457.38 458.12 448.94 454.86 56,973 -7.99(-1.73%)
Jun 30, 2017 462.70 464.48 457.97 462.85 64,027 -4.29(-0.92%)
Jun 29, 2017 455.16 472.76 455.10 467.14 104,651 +10.50(+2.30%)
Jun 28, 2017 460.04 460.19 454.71 456.64 51,425 -8.58(-1.84%)
Jun 27, 2017 460.48 465.22 457.30 465.22 57,810 +5.92(+1.29%)
Jun 26, 2017 455.90 460.93 453.09 459.30 44,320 -0.44(-0.10%)
Jun 23, 2017 461.22 463.88 458.26 459.74 29,390 +0.00(+0.00%)
Jun 22, 2017 458.56 460.04 456.05 459.74 32,177 +1.33(+0.29%)
Jun 21, 2017 454.27 460.04 453.97 458.41 60,308 +3.55(+0.78%)
Jun 20, 2017 452.94 455.45 451.04 454.86 57,538 +2.96(+0.65%)
Jun 19, 2017 455.16 457.38 451.46 451.90 46,733 -8.43(-1.83%)
Jun 16, 2017 462.55 465.36 460.33 460.33 51,399 -2.37(-0.51%)
Jun 15, 2017 467.58 468.32 461.67 462.70 80,709 +1.78(+0.39%)
Jun 14, 2017 463.44 466.84 460.33 460.93 127,829 -3.99(-0.86%)
Jun 13, 2017 468.18 468.32 464.25 464.92 56,262 -6.06(-1.29%)
Jun 12, 2017 470.99 474.24 468.18 470.99 106,159 +1.78(+0.38%)
Jun 09, 2017 471.58 476.01 466.25 469.21 140,231 -5.62(-1.18%)
Jun 08, 2017 476.01 477.35 468.82 474.83 49,742 +0.00(+0.00%)
Jun 07, 2017 475.42 479.12 473.94 474.83 54,123 -2.96(-0.62%)
Jun 06, 2017 477.94 478.96 474.83 477.79 39,379 +3.25(+0.69%)
Jun 05, 2017 474.54 475.42 472.02 474.54 21,861 +0.89(+0.19%)
Jun 02, 2017 476.46 478.08 471.87 473.65 50,315 -4.29(-0.90%)
Jun 01, 2017 485.04 487.55 477.49 477.94 48,464 -8.73(-1.79%)
May 31, 2017 484.45 491.69 484.30 486.67 49,596 +1.33(+0.27%)
May 30, 2017 484.74 486.96 483.26 485.33 30,240 +2.51(+0.52%)
May 26, 2017 482.97 484.59 482.08 482.82 29,561 +0.30(+0.06%)
May 25, 2017 483.71 484.59 480.60 482.52 64,394 -5.47(-1.12%)
May 24, 2017 491.69 493.32 487.11 488.00 37,020 -4.88(-0.99%)
May 23, 2017 492.14 495.98 491.40 492.88 42,861 -3.11(-0.63%)
May 22, 2017 497.76 498.50 494.65 495.98 40,232 -6.36(-1.27%)
May 19, 2017 509.59 511.22 498.65 502.35 61,763 -10.95(-2.13%)
May 18, 2017 520.84 521.28 505.60 513.29 105,257 -3.25(-0.63%)
May 17, 2017 505.01 517.43 501.90 516.54 111,000 +24.26(+4.93%)
May 16, 2017 489.92 495.67 488.59 492.29 34,324 -0.30(-0.06%)
May 15, 2017 496.43 496.43 490.95 492.58 38,212 -5.92(-1.19%)
May 12, 2017 499.39 500.13 496.90 498.50 25,604 +2.22(+0.45%)
May 11, 2017 498.50 505.15 495.69 496.28 59,901 +0.89(+0.18%)
May 10, 2017 497.91 499.53 493.17 495.39 38,907 +1.18(+0.24%)
May 09, 2017 490.95 497.17 489.48 494.21 29,930 +2.37(+0.48%)
May 08, 2017 493.62 494.80 491.43 491.84 24,048 -1.04(-0.21%)
May 05, 2017 497.91 500.27 492.88 492.88 28,468 -3.99(-0.80%)
May 04, 2017 494.21 504.12 494.06 496.87 62,390 +0.44(+0.09%)
May 03, 2017 499.83 502.35 495.10 496.43 63,049 -0.59(-0.12%)
May 02, 2017 497.91 500.13 496.28 497.02 51,581 -1.78(-0.36%)
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.