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

Ultrashort Dow30 -2X ETF (NY: DXD )

30.77 -0.17 (-0.55%)
Official Closing Price Updated: 8:00 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, 2021 47.65 47.94 47.46 47.60 222,954 +0.43(+0.92%)
Apr 29, 2021 47.36 48.08 47.12 47.17 259,315 -0.63(-1.31%)
Apr 28, 2021 47.55 47.89 47.51 47.80 143,422 +0.39(+0.81%)
Apr 27, 2021 47.41 47.75 47.22 47.41 222,154 +0.05(+0.10%)
Apr 26, 2021 47.07 47.55 46.98 47.36 161,551 +0.10(+0.20%)
Apr 23, 2021 47.99 48.18 46.93 47.26 210,016 -0.63(-1.31%)
Apr 22, 2021 47.12 48.18 47.07 47.89 623,337 +0.87(+1.85%)
Apr 21, 2021 48.08 48.08 46.98 47.02 167,661 -0.87(-1.81%)
Apr 20, 2021 47.55 48.33 47.46 47.89 314,359 +0.72(+1.53%)
Apr 19, 2021 47.07 47.51 47.07 47.17 227,730 +0.29(+0.62%)
Apr 16, 2021 46.98 47.17 46.73 46.88 116,090 -0.48(-1.02%)
Apr 15, 2021 47.80 47.80 47.26 47.36 212,115 -0.87(-1.80%)
Apr 14, 2021 48.37 48.40 47.70 48.23 167,130 -0.14(-0.30%)
Apr 13, 2021 48.37 48.75 48.18 48.37 117,596 +0.24(+0.50%)
Apr 12, 2021 48.23 48.42 48.06 48.13 149,063 +0.10(+0.20%)
Apr 09, 2021 48.66 48.80 48.04 48.04 219,782 -0.82(-1.68%)
Apr 08, 2021 49.15 49.34 48.86 48.86 183,634 -0.24(-0.49%)
Apr 07, 2021 49.15 49.34 48.90 49.10 135,722 +0.00(+0.00%)
Apr 06, 2021 49.00 49.27 48.81 49.10 237,316 +0.19(+0.39%)
Apr 05, 2021 49.19 49.24 48.57 48.90 341,512 -1.06(-2.12%)
Apr 01, 2021 50.16 50.51 49.94 49.97 307,716 -0.43(-0.86%)
Mar 31, 2021 50.21 50.45 49.94 50.40 328,158 +0.24(+0.48%)
Mar 30, 2021 50.06 50.50 49.97 50.16 337,230 +0.24(+0.48%)
Mar 29, 2021 50.69 50.79 49.68 49.92 358,646 -0.39(-0.77%)
Mar 26, 2021 51.22 51.51 50.21 50.30 437,657 -1.35(-2.61%)
Mar 25, 2021 52.81 53.49 51.51 51.65 537,064 -0.68(-1.29%)
Mar 24, 2021 51.99 52.33 51.17 52.33 322,330 +0.00(+0.00%)
Mar 23, 2021 51.70 52.55 51.27 52.33 376,999 +0.96(+1.88%)
Mar 22, 2021 51.85 52.04 51.12 51.36 242,744 -0.34(-0.65%)
Mar 19, 2021 51.08 52.08 51.08 51.70 577,592 +0.72(+1.42%)
Mar 18, 2021 50.64 51.08 49.87 50.98 562,729 +0.53(+1.05%)
Mar 17, 2021 50.98 51.22 50.40 50.45 321,929 -0.68(-1.32%)
Mar 16, 2021 50.79 51.27 50.74 51.12 304,496 +0.43(+0.86%)
Mar 15, 2021 50.98 51.70 50.64 50.69 351,238 -0.53(-1.04%)
Mar 12, 2021 52.09 52.14 51.22 51.22 499,404 -0.96(-1.85%)
Mar 11, 2021 52.43 52.71 51.70 52.18 536,965 -0.68(-1.28%)
Mar 10, 2021 53.78 53.82 52.52 52.86 958,132 -1.59(-2.92%)
Mar 09, 2021 54.21 54.50 53.44 54.45 430,228 -0.14(-0.27%)
Mar 08, 2021 55.17 55.46 53.39 54.60 1,828,657 -1.16(-2.08%)
Mar 05, 2021 56.72 58.43 55.37 55.75 1,612,520 -2.07(-3.59%)
Mar 04, 2021 56.52 59.18 55.90 57.83 1,357,491 +1.25(+2.22%)
Mar 03, 2021 56.28 56.67 55.56 56.57 546,077 +0.43(+0.77%)
Mar 02, 2021 55.61 56.24 55.37 56.14 361,422 +0.43(+0.78%)
Mar 01, 2021 56.43 56.43 55.17 55.70 555,826 -2.22(-3.83%)
Feb 26, 2021 56.19 58.04 56.19 57.92 764,843 +1.64(+2.91%)
Feb 25, 2021 54.40 56.67 54.35 56.28 881,319 +1.88(+3.46%)
Feb 24, 2021 56.14 56.38 54.31 54.40 565,585 -1.54(-2.76%)
Feb 23, 2021 56.14 57.25 55.51 55.95 809,043 +0.00(+0.00%)
Feb 22, 2021 56.86 56.86 55.56 55.95 309,628 -0.14(-0.26%)
Feb 19, 2021 55.90 56.24 55.61 56.09 348,728 -0.05(-0.09%)
Feb 18, 2021 56.33 56.81 55.95 56.14 336,851 +0.43(+0.78%)
Feb 17, 2021 56.38 56.67 55.61 55.70 465,277 -0.34(-0.60%)
Feb 16, 2021 55.85 56.36 55.75 56.04 306,278 -0.24(-0.43%)
Feb 12, 2021 56.62 56.69 56.24 56.28 212,650 -0.14(-0.26%)
Feb 11, 2021 56.33 57.06 56.04 56.43 243,324 -0.10(-0.17%)
Feb 10, 2021 56.24 57.25 56.19 56.52 208,894 -0.19(-0.34%)
Feb 09, 2021 57.01 57.15 56.48 56.72 119,463 -0.05(-0.08%)
Feb 08, 2021 57.10 57.20 56.72 56.77 455,287 -0.82(-1.42%)
Feb 05, 2021 57.25 57.83 57.22 57.59 221,130 -0.34(-0.58%)
Feb 04, 2021 59.03 59.03 57.92 57.92 231,606 -1.25(-2.12%)
Feb 03, 2021 59.61 60.00 58.98 59.18 209,409 -0.24(-0.41%)
Feb 02, 2021 60.29 60.29 58.79 59.42 403,881 -1.93(-3.14%)
Feb 01, 2021 61.30 62.12 60.77 61.35 388,318 -0.92(-1.47%)
Jan 29, 2021 60.72 62.75 60.31 62.26 582,963 +2.41(+4.03%)
Jan 28, 2021 60.24 60.29 58.50 59.85 546,482 -1.01(-1.66%)
Jan 27, 2021 59.76 61.40 59.71 60.87 590,729 +2.27(+3.87%)
Jan 26, 2021 58.26 58.65 57.97 58.60 164,501 +0.05(+0.08%)
Jan 25, 2021 58.79 60.05 58.50 58.55 410,336 +0.14(+0.25%)
Jan 22, 2021 58.50 58.73 58.02 58.41 176,385 +0.63(+1.09%)
Jan 21, 2021 57.63 57.97 57.39 57.78 134,370 +0.00(+0.00%)
Jan 20, 2021 58.26 58.45 57.54 57.78 225,734 -0.87(-1.48%)
Jan 19, 2021 58.31 58.94 58.16 58.65 301,157 -0.53(-0.90%)
Jan 15, 2021 59.18 59.94 58.72 59.18 369,836 +0.72(+1.24%)
Jan 14, 2021 57.92 58.55 57.63 58.45 179,856 +0.14(+0.25%)
Jan 13, 2021 58.26 58.50 57.92 58.31 164,779 +0.14(+0.25%)
Jan 12, 2021 58.41 58.89 58.07 58.16 203,479 -0.24(-0.41%)
Jan 11, 2021 59.08 59.08 58.12 58.41 255,436 +0.24(+0.41%)
Jan 08, 2021 58.02 59.27 58.00 58.16 297,784 -0.14(-0.25%)
Jan 07, 2021 58.55 58.89 57.73 58.31 370,929 -0.82(-1.39%)
Jan 06, 2021 61.06 61.25 58.45 59.13 594,139 -1.83(-3.01%)
Jan 05, 2021 61.73 61.97 60.48 60.96 358,173 -0.58(-0.94%)
Jan 04, 2021 59.85 62.94 59.85 61.54 517,790 +1.35(+2.24%)
Dec 31, 2020 60.19 60.19 60.19 189,237 -0.68(-1.11%)
Dec 30, 2020 60.91 61.01 60.48 60.87 189,237 -0.24(-0.39%)
Dec 29, 2020 60.34 61.44 60.24 61.11 261,121 +0.14(+0.24%)
Dec 28, 2020 61.01 61.20 60.48 60.96 196,135 -0.72(-1.17%)
Dec 24, 2020 61.88 62.21 61.69 61.69 117,355 -0.43(-0.70%)
Dec 23, 2020 62.07 62.12 61.44 62.12 228,631 -0.48(-0.77%)
Dec 22, 2020 61.88 62.65 61.88 62.60 171,747 +0.87(+1.41%)
Dec 21, 2020 63.13 63.61 61.40 61.73 412,279 -0.10(-0.16%)
Dec 18, 2020 61.30 62.51 61.30 61.83 283,872 +0.39(+0.63%)
Dec 17, 2020 61.64 61.69 61.35 61.44 245,074 -0.48(-0.78%)
Dec 16, 2020 61.83 62.31 61.69 61.93 158,395 +0.14(+0.23%)
Dec 15, 2020 62.46 63.13 61.64 61.78 138,729 -1.45(-2.29%)
Dec 14, 2020 61.59 63.23 61.30 63.23 213,610 +0.68(+1.08%)
Dec 11, 2020 63.13 63.47 62.41 62.55 323,764 -0.14(-0.23%)
Dec 10, 2020 62.94 63.23 62.41 62.70 277,981 +0.14(+0.23%)
Dec 09, 2020 61.64 62.89 61.44 62.55 278,044 +0.53(+0.86%)
Dec 08, 2020 62.94 62.94 61.73 62.02 210,531 -0.39(-0.62%)
Dec 07, 2020 62.22 62.84 62.02 62.41 207,276 +0.53(+0.86%)
Dec 04, 2020 62.65 62.65 61.83 61.88 265,045 -1.11(-1.76%)
Dec 03, 2020 63.23 63.33 62.36 62.99 295,566 -0.29(-0.46%)
Dec 02, 2020 64.19 64.48 63.18 63.28 226,978 -0.29(-0.46%)
Dec 01, 2020 62.99 63.71 62.51 63.57 283,624 -0.77(-1.20%)
Nov 30, 2020 64.05 65.21 63.90 64.34 320,912 +1.01(+1.60%)
Nov 27, 2020 63.18 63.74 62.84 63.33 74,083 -0.24(-0.38%)
Nov 25, 2020 62.99 63.78 62.94 63.57 286,774 +0.72(+1.15%)
Nov 24, 2020 63.42 63.76 62.51 62.84 432,267 -1.93(-2.98%)
Nov 23, 2020 65.50 65.83 64.48 64.77 323,134 -1.54(-2.33%)
Nov 20, 2020 65.59 66.46 65.45 66.32 218,455 +0.92(+1.40%)
Nov 19, 2020 65.98 66.46 65.21 65.40 277,556 -0.14(-0.22%)
Nov 18, 2020 63.66 65.59 63.47 65.54 269,520 +1.50(+2.33%)
Nov 17, 2020 64.53 65.30 63.76 64.05 289,805 +0.68(+1.07%)
Nov 16, 2020 63.66 64.43 63.37 63.37 328,194 -2.17(-3.31%)
Nov 13, 2020 66.60 66.80 65.21 65.54 393,431 -1.93(-2.86%)
Nov 12, 2020 66.85 68.24 66.46 67.47 418,660 +1.45(+2.19%)
Nov 11, 2020 65.21 66.60 65.16 66.03 264,355 +0.14(+0.22%)
Nov 10, 2020 66.60 67.33 65.69 65.88 317,047 -1.35(-2.01%)
Nov 09, 2020 63.76 67.38 63.37 67.23 763,375 -4.20(-5.87%)
Nov 06, 2020 71.04 72.15 70.90 71.43 350,117 +0.34(+0.47%)
Nov 05, 2020 71.96 72.10 70.61 71.09 491,320 -2.85(-3.85%)
Nov 04, 2020 75.48 75.62 71.48 73.94 643,807 -2.22(-2.91%)
Nov 03, 2020 77.36 77.60 75.09 76.15 610,623 -3.18(-4.01%)
Nov 02, 2020 79.53 80.78 78.61 79.34 637,865 -2.60(-3.18%)
Oct 30, 2020 82.04 84.16 81.22 81.94 648,379 +0.92(+1.13%)
Oct 29, 2020 81.89 83.39 79.58 81.03 574,330 -0.68(-0.83%)
Oct 28, 2020 79.82 81.99 78.81 81.70 573,135 +5.06(+6.61%)
Oct 27, 2020 75.33 76.64 75.29 76.64 276,766 +1.30(+1.73%)
Oct 26, 2020 73.69 77.02 73.60 75.33 540,968 +3.28(+4.55%)
Oct 23, 2020 71.57 73.02 71.55 72.05 188,515 +0.14(+0.20%)
Oct 22, 2020 72.78 73.65 71.67 71.91 232,563 -0.87(-1.19%)
Oct 21, 2020 72.49 72.87 71.62 72.78 223,210 +0.48(+0.67%)
Oct 20, 2020 72.30 72.63 70.95 72.30 378,360 -0.53(-0.73%)
Oct 19, 2020 70.46 73.16 70.32 72.83 265,458 +1.98(+2.79%)
Oct 16, 2020 70.75 70.90 69.69 70.85 189,697 -0.53(-0.74%)
Oct 15, 2020 72.92 73.07 71.19 71.38 369,749 +0.00(+0.00%)
Oct 14, 2020 70.37 71.57 69.98 71.38 270,265 +0.82(+1.16%)
Oct 13, 2020 70.17 70.90 69.93 70.56 276,214 +0.87(+1.25%)
Oct 12, 2020 70.46 70.61 69.16 69.69 392,424 -1.35(-1.90%)
Oct 09, 2020 71.14 71.72 70.56 71.04 323,391 -0.77(-1.07%)
Oct 08, 2020 71.77 72.63 71.62 71.81 267,159 -0.68(-0.93%)
Oct 07, 2020 74.03 74.03 72.10 72.49 361,881 -2.94(-3.90%)
Oct 06, 2020 72.83 75.62 72.34 75.43 568,594 +2.03(+2.76%)
Oct 05, 2020 74.85 74.90 73.36 73.41 275,636 -2.60(-3.43%)
Oct 02, 2020 77.50 77.70 75.05 76.01 575,374 +0.72(+0.96%)
Oct 01, 2020 74.56 76.06 74.08 75.29 312,543 +0.39(+0.52%)
Sep 30, 2020 77.07 77.07 74.08 74.90 704,048 -2.46(-3.18%)
Sep 29, 2020 76.64 77.94 76.49 77.36 289,421 +0.87(+1.14%)
Sep 28, 2020 76.88 77.17 75.82 76.49 325,404 -2.46(-3.12%)
Sep 25, 2020 81.89 82.28 78.57 78.95 539,048 -2.07(-2.56%)
Sep 24, 2020 81.99 82.86 79.48 81.03 674,201 -0.48(-0.59%)
Sep 23, 2020 77.65 81.75 77.46 81.51 491,721 +2.99(+3.81%)
Sep 22, 2020 79.14 80.25 78.23 78.52 366,999 -0.87(-1.09%)
Sep 21, 2020 79.19 81.70 78.86 79.39 773,456 +2.94(+3.85%)
Sep 18, 2020 75.09 77.40 74.95 76.44 335,417 +1.25(+1.67%)
Sep 17, 2020 76.20 76.49 74.37 75.19 512,330 +0.72(+0.97%)
Sep 16, 2020 74.13 74.51 72.68 74.47 387,072 -0.19(-0.26%)
Sep 15, 2020 73.60 75.00 73.41 74.66 193,475 -0.05(-0.06%)
Sep 14, 2020 75.53 75.67 74.18 74.71 254,654 -1.88(-2.46%)
Sep 11, 2020 76.64 77.77 75.62 76.59 647,695 -0.72(-0.94%)
Sep 10, 2020 74.47 77.75 73.89 77.31 711,749 +2.12(+2.82%)
Sep 09, 2020 76.11 76.49 73.60 75.19 549,653 -2.36(-3.05%)
Sep 08, 2020 75.91 77.89 75.86 77.55 725,931 +3.28(+4.42%)
Sep 04, 2020 72.59 76.73 72.22 74.27 1,248,842 +0.82(+1.12%)
Sep 03, 2020 69.84 74.51 69.21 73.45 1,049,960 +3.81(+5.47%)
Sep 02, 2020 71.23 71.48 69.26 69.64 442,371 -2.27(-3.15%)
Sep 01, 2020 73.55 73.79 71.86 71.91 468,557 -1.35(-1.84%)
Aug 31, 2020 72.20 73.42 72.20 73.26 373,599 +1.35(+1.88%)
Aug 28, 2020 72.25 72.92 71.62 71.91 483,273 -1.06(-1.45%)
Aug 27, 2020 73.26 73.60 72.15 72.97 693,167 -0.82(-1.11%)
Aug 26, 2020 74.13 74.66 73.65 73.79 206,373 -0.34(-0.46%)
Aug 25, 2020 73.36 74.95 73.31 74.13 309,576 +0.24(+0.33%)
Aug 24, 2020 74.61 75.33 73.89 73.89 313,842 -2.03(-2.67%)
Aug 21, 2020 77.17 77.26 75.82 75.91 342,093 -1.21(-1.56%)
Aug 20, 2020 78.18 78.28 76.88 77.12 290,744 -0.29(-0.37%)
Aug 19, 2020 76.59 77.60 76.11 77.41 313,978 +0.48(+0.63%)
Aug 18, 2020 76.40 77.50 76.30 76.93 211,291 +0.39(+0.50%)
Aug 17, 2020 75.86 76.73 75.77 76.54 160,913 +0.43(+0.57%)
Aug 14, 2020 76.93 77.07 75.86 76.11 346,966 -0.19(-0.25%)
Aug 13, 2020 76.40 76.88 75.86 76.30 280,800 +0.39(+0.51%)
Aug 12, 2020 76.01 76.68 75.55 75.91 317,691 -1.69(-2.18%)
Aug 11, 2020 75.48 77.91 75.00 77.60 592,901 +0.58(+0.75%)
Aug 10, 2020 78.52 78.52 76.93 77.02 413,191 -1.98(-2.50%)
Aug 07, 2020 79.87 80.30 78.95 79.00 585,078 -0.43(-0.55%)
Aug 06, 2020 80.78 80.83 79.39 79.43 343,643 -1.21(-1.50%)
Aug 05, 2020 81.89 81.89 80.45 80.64 368,963 -2.22(-2.68%)
Aug 04, 2020 84.16 84.31 82.81 82.86 297,712 -1.11(-1.32%)
Aug 03, 2020 84.59 84.74 83.63 83.97 385,846 -1.35(-1.58%)
Jul 31, 2020 85.75 88.12 85.32 85.32 760,012 -0.77(-0.90%)
Jul 30, 2020 86.57 88.26 85.80 86.09 716,042 +1.40(+1.65%)
Jul 29, 2020 85.56 85.81 84.35 84.69 358,951 -1.01(-1.18%)
Jul 28, 2020 85.12 85.90 84.69 85.70 516,337 +1.25(+1.48%)
Jul 27, 2020 85.22 85.50 84.26 84.45 331,902 -0.82(-0.96%)
Jul 24, 2020 85.03 85.68 84.28 85.27 706,704 +1.30(+1.55%)
Jul 23, 2020 82.28 84.64 82.13 83.97 918,197 +2.07(+2.53%)
Jul 22, 2020 83.34 83.34 81.75 81.89 453,137 -1.11(-1.34%)
Jul 21, 2020 82.76 83.44 81.85 83.00 642,893 -1.11(-1.32%)
Jul 20, 2020 84.31 85.12 83.49 84.11 465,225 +0.10(+0.11%)
Jul 17, 2020 83.20 84.40 83.20 84.02 391,897 +0.34(+0.40%)
Jul 16, 2020 83.97 84.64 82.81 83.68 458,672 +0.87(+1.05%)
Jul 15, 2020 81.80 83.97 81.80 82.81 654,448 -1.45(-1.72%)
Jul 14, 2020 88.40 88.69 84.02 84.26 1,936,792 -3.81(-4.33%)
Jul 13, 2020 86.72 88.36 84.35 88.07 1,269,037 -0.05(-0.05%)
Jul 10, 2020 90.82 91.30 87.97 88.12 635,669 -2.65(-2.92%)
Jul 09, 2020 88.26 92.02 88.12 90.77 1,133,150 +2.70(+3.07%)
Jul 08, 2020 89.08 90.04 88.07 88.07 567,387 -1.50(-1.67%)
Jul 07, 2020 88.21 89.71 87.68 89.56 418,008 +2.56(+2.94%)
Jul 06, 2020 87.49 88.40 86.86 87.01 630,422 -3.09(-3.43%)
Jul 02, 2020 88.16 90.53 87.49 90.09 783,608 -0.87(-0.95%)
Jul 01, 2020 89.90 91.01 88.89 90.96 597,439 +0.29(+0.32%)
Jun 30, 2020 92.55 92.82 89.75 90.67 631,772 -1.16(-1.26%)
Jun 29, 2020 94.96 95.78 91.83 91.83 1,111,185 -4.49(-4.66%)
Jun 26, 2020 92.46 96.70 92.26 96.31 1,219,524 +5.11(+5.61%)
Jun 25, 2020 94.29 95.16 91.01 91.20 808,349 -2.17(-2.32%)
Jun 24, 2020 90.14 94.43 90.00 93.37 1,178,805 +4.77(+5.39%)
Jun 23, 2020 87.83 88.98 87.54 88.60 509,236 -1.01(-1.13%)
Jun 22, 2020 91.20 92.02 89.27 89.61 515,869 -0.96(-1.06%)
Jun 19, 2020 86.91 91.35 86.67 90.57 882,406 +1.35(+1.51%)
Jun 18, 2020 90.29 90.72 88.69 89.22 521,770 +0.29(+0.33%)
Jun 17, 2020 87.15 89.32 87.10 88.94 627,672 +1.25(+1.43%)
Jun 16, 2020 85.37 91.30 85.37 87.68 1,270,088 -3.28(-3.61%)
Jun 15, 2020 97.52 98.24 90.62 90.96 1,451,229 -1.88(-2.03%)
Jun 12, 2020 90.96 96.80 90.00 92.84 2,546,970 -3.52(-3.65%)
Jun 11, 2020 90.00 96.80 89.18 96.36 1,977,308 +11.62(+13.72%)
Jun 10, 2020 83.05 85.08 82.52 84.74 852,834 +1.74(+2.09%)
Jun 09, 2020 83.10 83.73 82.09 83.00 512,319 +1.74(+2.14%)
Jun 08, 2020 83.15 83.29 81.27 81.27 628,116 -2.99(-3.55%)
Jun 05, 2020 84.98 85.44 82.62 84.26 1,118,590 -5.64(-6.28%)
Jun 04, 2020 90.62 91.20 89.13 89.90 527,596 -0.05(-0.05%)
Jun 03, 2020 92.12 92.55 89.42 89.95 509,321 -3.91(-4.16%)
Jun 02, 2020 94.92 95.49 93.85 93.85 611,869 -1.98(-2.06%)
Jun 01, 2020 96.94 97.81 95.64 95.83 379,050 -0.77(-0.80%)
May 29, 2020 97.38 99.35 95.78 96.60 1,158,773 +0.10(+0.10%)
May 28, 2020 93.95 96.89 93.95 96.51 851,152 +0.96(+1.01%)
May 27, 2020 97.13 99.83 95.54 95.54 950,994 -4.39(-4.39%)
May 26, 2020 99.30 100.22 98.39 99.93 682,187 -4.53(-4.34%)
May 22, 2020 104.56 105.96 104.30 104.47 658,560 +0.10(+0.09%)
May 21, 2020 103.98 105.33 102.44 104.37 953,323 +0.68(+0.65%)
May 20, 2020 104.13 104.66 103.07 103.69 714,326 -3.38(-3.15%)
May 19, 2020 104.22 107.07 103.69 107.07 879,129 +3.52(+3.40%)
May 18, 2020 106.06 106.25 102.63 103.55 988,513 -8.78(-7.81%)
May 15, 2020 115.08 115.75 112.04 112.33 738,905 -0.68(-0.60%)
May 14, 2020 119.71 121.49 113.00 113.00 1,433,552 -3.95(-3.38%)
May 13, 2020 113.05 118.60 112.52 116.96 1,055,968 +4.92(+4.39%)
May 12, 2020 106.88 112.08 106.54 112.04 486,975 +3.96(+3.66%)
May 11, 2020 108.90 109.34 106.78 108.08 446,797 +0.96(+0.90%)
May 08, 2020 108.42 109.17 106.83 107.12 512,280 -4.34(-3.89%)
May 07, 2020 111.12 111.80 109.34 111.46 671,059 -2.12(-1.87%)
May 06, 2020 110.16 113.77 110.01 113.58 358,346 +2.02(+1.82%)
May 05, 2020 110.40 111.75 108.85 111.56 422,464 -1.30(-1.15%)
May 04, 2020 115.08 116.52 112.62 112.86 537,352 -0.19(-0.17%)
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.