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

Ultrashort Lehman 20 Year Treasury -2X ETF (NY: TBT )

37.78 +0.52 (+1.40%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 30, 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 (%)
Oct 31, 2014 48.50 48.92 48.21 48.56 3,892,001 +0.24(+0.49%)
Oct 30, 2014 47.74 48.38 47.61 48.32 2,418,708 -0.12(-0.25%)
Oct 29, 2014 48.80 49.26 48.11 48.44 4,132,008 -0.15(-0.30%)
Oct 28, 2014 48.43 48.72 48.27 48.59 1,836,719 +0.55(+1.15%)
Oct 27, 2014 48.08 48.25 48.24 48.04 2,041,446 -0.20(-0.42%)
Oct 24, 2014 48.07 48.43 47.66 48.24 1,993,784 -0.09(-0.19%)
Oct 23, 2014 47.96 48.74 47.86 48.33 3,628,082 +0.86(+1.82%)
Oct 22, 2014 47.64 47.84 47.32 47.47 3,255,796 -0.07(-0.15%)
Oct 21, 2014 47.30 47.57 47.03 47.54 2,899,994 +0.71(+1.51%)
Oct 20, 2014 46.67 47.28 46.60 46.84 3,773,569 -0.30(-0.64%)
Oct 17, 2014 47.08 47.64 46.71 47.14 4,253,270 +0.50(+1.08%)
Oct 16, 2014 44.94 46.90 44.89 46.64 7,046,406 +0.51(+1.11%)
Oct 15, 2014 44.65 46.61 42.49 46.12 19,004,316 -0.76(-1.62%)
Oct 14, 2014 47.11 47.58 46.68 46.88 6,529,422 -0.61(-1.29%)
Oct 13, 2014 48.04 48.10 47.15 47.50 4,742,424 -0.60(-1.24%)
Oct 10, 2014 48.50 48.70 48.07 48.09 3,127,772 -0.96(-1.96%)
Oct 09, 2014 48.76 49.14 48.41 49.06 4,672,195 +0.43(+0.89%)
Oct 08, 2014 48.64 49.37 48.53 48.63 3,380,366 -0.06(-0.11%)
Oct 07, 2014 49.59 49.68 48.62 48.68 4,316,348 -1.38(-2.75%)
Oct 06, 2014 50.18 50.38 49.67 50.06 2,285,149 -0.06(-0.11%)
Oct 03, 2014 50.72 50.86 50.05 50.11 3,759,886 -0.38(-0.74%)
Oct 02, 2014 50.03 50.58 49.69 50.49 4,293,181 +0.83(+1.66%)
Oct 01, 2014 50.86 50.89 49.64 49.66 6,050,411 -2.01(-3.89%)
Sep 30, 2014 51.32 51.78 50.98 51.67 2,224,377 +0.61(+1.19%)
Sep 29, 2014 51.03 51.32 50.87 51.07 2,977,438 -0.83(-1.61%)
Sep 26, 2014 51.96 52.30 51.68 51.90 2,503,757 +0.09(+0.18%)
Sep 25, 2014 52.58 52.58 51.75 51.81 3,300,932 -1.23(-2.32%)
Sep 24, 2014 52.60 53.19 52.36 53.04 2,438,534 +0.61(+1.15%)
Sep 23, 2014 52.96 53.07 52.43 52.43 2,733,393 -0.70(-1.31%)
Sep 22, 2014 53.24 53.40 52.83 53.13 4,016,206 -0.16(-0.29%)
Sep 19, 2014 54.23 54.60 53.19 53.29 3,391,528 -1.36(-2.48%)
Sep 18, 2014 54.63 54.94 54.34 54.64 3,397,353 -0.37(-0.67%)
Sep 17, 2014 54.25 55.03 53.98 55.01 5,766,263 +0.32(+0.59%)
Sep 16, 2014 54.23 54.70 53.96 54.69 4,104,817 +0.42(+0.78%)
Sep 15, 2014 54.00 54.46 53.77 54.27 2,510,271 -0.19(-0.35%)
Sep 12, 2014 54.18 54.62 53.96 54.46 6,097,598 +1.10(+2.06%)
Sep 11, 2014 52.74 53.38 52.47 53.36 3,754,113 +0.38(+0.71%)
Sep 10, 2014 52.97 53.18 52.86 52.98 3,322,094 +0.61(+1.16%)
Sep 09, 2014 52.56 52.56 52.16 52.38 2,949,951 +0.04(+0.07%)
Sep 08, 2014 51.70 52.58 51.50 52.34 4,715,863 +0.00(+0.00%)
Sep 05, 2014 51.71 52.58 51.55 52.34 4,731,374 +0.19(+0.37%)
Sep 04, 2014 51.59 52.15 51.30 52.15 6,569,059 +1.27(+2.49%)
Sep 03, 2014 51.77 51.83 50.88 50.88 3,278,761 -0.60(-1.16%)
Sep 02, 2014 50.97 51.50 50.92 51.48 5,505,181 +1.72(+3.45%)
Aug 29, 2014 49.86 49.76 49.76 49.76 3,894,904 -0.05(-0.09%)
Aug 28, 2014 49.72 50.06 49.48 49.81 4,849,810 -0.56(-1.11%)
Aug 27, 2014 50.88 51.18 50.30 50.37 4,125,346 -0.86(-1.68%)
Aug 26, 2014 50.68 51.34 50.67 51.23 2,989,772 +0.35(+0.69%)
Aug 25, 2014 51.16 51.34 50.85 50.88 3,575,464 -0.37(-0.72%)
Aug 22, 2014 51.81 52.25 51.17 51.25 5,090,991 -0.61(-1.19%)
Aug 21, 2014 52.43 52.43 51.74 51.86 3,057,657 -0.64(-1.22%)
Aug 20, 2014 52.41 52.84 52.35 52.51 2,841,293 +0.23(+0.44%)
Aug 19, 2014 51.48 52.45 51.44 52.28 2,936,329 +0.29(+0.56%)
Aug 18, 2014 51.41 52.10 51.35 51.98 4,259,248 +0.98(+1.92%)
Aug 15, 2014 51.88 51.88 50.59 51.00 10,563,753 -1.12(-2.15%)
Aug 14, 2014 52.58 53.07 52.06 52.12 5,267,429 -0.86(-1.63%)
Aug 13, 2014 53.54 53.64 52.97 52.98 2,314,764 -0.67(-1.25%)
Aug 12, 2014 53.04 53.69 53.04 53.65 2,853,262 +0.70(+1.32%)
Aug 11, 2014 52.87 53.18 52.71 52.96 2,860,503 +0.01(+0.02%)
Aug 08, 2014 52.60 53.11 52.15 52.95 4,607,482 +0.16(+0.30%)
Aug 07, 2014 53.67 53.88 52.78 52.79 4,179,240 -0.98(-1.83%)
Aug 06, 2014 53.08 53.85 53.06 53.77 4,190,472 -0.09(-0.17%)
Aug 05, 2014 54.37 54.73 53.68 53.86 3,742,295 -0.30(-0.56%)
Aug 04, 2014 53.91 54.20 53.66 54.17 4,223,299 +0.29(+0.54%)
Aug 01, 2014 54.81 55.21 53.63 53.87 5,081,292 -0.83(-1.51%)
Jul 31, 2014 55.17 55.24 54.19 54.70 7,476,716 +0.27(+0.49%)
Jul 30, 2014 53.65 54.57 53.46 54.43 7,281,318 +1.44(+2.72%)
Jul 29, 2014 53.02 53.44 52.85 52.99 4,683,177 -0.41(-0.77%)
Jul 28, 2014 53.34 53.73 53.02 53.41 3,728,641 +0.15(+0.28%)
Jul 25, 2014 53.59 53.73 53.23 53.26 3,528,477 -1.22(-2.24%)
Jul 24, 2014 54.34 54.57 54.27 54.48 3,187,980 +0.77(+1.43%)
Jul 23, 2014 53.43 53.74 53.30 53.71 2,679,779 +0.14(+0.26%)
Jul 22, 2014 53.79 54.20 53.45 53.57 2,797,435 -0.22(-0.41%)
Jul 21, 2014 53.86 53.89 53.30 53.79 4,187,812 -0.53(-0.98%)
Jul 18, 2014 54.03 54.73 53.96 54.32 3,767,231 +0.34(+0.63%)
Jul 17, 2014 54.65 54.93 53.85 53.98 8,028,865 -1.37(-2.47%)
Jul 16, 2014 55.83 55.91 55.28 55.35 2,224,318 -0.59(-1.05%)
Jul 15, 2014 56.06 56.35 55.41 55.94 3,360,996 +0.17(+0.30%)
Jul 14, 2014 55.61 55.93 55.45 55.77 2,939,337 +0.46(+0.83%)
Jul 11, 2014 55.55 55.56 55.21 55.31 2,762,949 -0.67(-1.20%)
Jul 10, 2014 55.34 56.03 55.20 55.98 4,438,725 -0.04(-0.07%)
Jul 09, 2014 56.19 56.51 55.72 56.02 3,451,915 -0.10(-0.18%)
Jul 08, 2014 56.64 56.65 56.02 56.12 3,975,901 -1.27(-2.22%)
Jul 07, 2014 57.67 57.70 57.11 57.40 3,539,542 -0.85(-1.46%)
Jul 03, 2014 58.62 58.25 58.25 58.25 3,238,631 +0.39(+0.67%)
Jul 02, 2014 57.32 57.99 57.28 57.86 3,848,302 +1.22(+2.15%)
Jul 01, 2014 56.41 56.74 56.22 56.64 2,899,611 +0.94(+1.70%)
Jun 30, 2014 55.79 56.20 55.47 55.70 3,197,718 -0.38(-0.67%)
Jun 27, 2014 55.59 56.13 55.48 56.07 2,787,480 +0.21(+0.38%)
Jun 26, 2014 56.09 56.09 55.51 55.86 4,613,435 -0.57(-1.01%)
Jun 25, 2014 56.18 56.59 55.92 56.43 3,835,520 -0.27(-0.47%)
Jun 24, 2014 57.18 57.52 56.65 56.70 4,373,345 -1.21(-2.09%)
Jun 23, 2014 57.24 57.94 57.13 57.91 2,684,977 +0.34(+0.59%)
Jun 20, 2014 58.43 58.49 57.54 57.57 2,909,772 -0.82(-1.40%)
Jun 19, 2014 56.79 58.63 56.77 58.39 5,793,880 +1.42(+2.50%)
Jun 18, 2014 57.57 57.70 56.55 56.96 4,859,199 -0.88(-1.52%)
Jun 17, 2014 57.27 57.88 57.27 57.84 2,748,288 +0.92(+1.61%)
Jun 16, 2014 57.09 57.28 56.74 56.93 1,832,601 -0.27(-0.47%)
Jun 13, 2014 57.80 57.85 56.74 57.19 2,569,075 +0.01(+0.02%)
Jun 12, 2014 58.15 58.43 56.98 57.18 5,417,794 -1.05(-1.80%)
Jun 11, 2014 58.17 58.61 57.87 58.23 2,747,687 -0.21(-0.36%)
Jun 10, 2014 58.39 58.62 58.17 58.44 3,083,806 +0.59(+1.01%)
Jun 06, 2014 57.30 57.95 57.01 57.85 4,257,497 +0.04(+0.06%)
Jun 05, 2014 58.35 58.43 57.44 57.82 4,515,647 -0.11(-0.19%)
Jun 04, 2014 57.69 58.18 57.61 57.93 3,670,750 +0.07(+0.11%)
Jun 03, 2014 57.03 57.93 56.90 57.86 4,936,943 +1.42(+2.52%)
Jun 02, 2014 56.37 56.86 55.75 56.44 4,901,526 +0.77(+1.38%)
May 30, 2014 55.79 55.96 55.38 55.67 3,143,419 +0.05(+0.08%)
May 29, 2014 54.95 55.63 54.62 55.63 6,439,711 +0.57(+1.03%)
May 28, 2014 55.72 55.73 54.96 55.06 7,529,396 -1.37(-2.42%)
May 27, 2014 56.96 57.43 56.40 56.42 3,239,819 -0.76(-1.33%)
May 23, 2014 57.29 57.18 57.18 57.18 2,137,466 -0.81(-1.39%)
May 22, 2014 57.61 58.07 57.43 57.99 2,065,587 +0.44(+0.77%)
May 21, 2014 57.62 57.98 57.44 57.55 3,678,736 +0.65(+1.14%)
May 20, 2014 57.25 57.25 56.36 56.90 2,901,887 -0.22(-0.39%)
May 19, 2014 55.94 57.22 55.90 57.12 3,732,302 +0.78(+1.38%)
May 16, 2014 56.26 56.44 55.85 56.34 3,377,223 +0.29(+0.52%)
May 15, 2014 56.09 56.27 55.46 56.05 7,505,251 -0.90(-1.58%)
May 14, 2014 57.28 57.35 56.66 56.95 6,925,637 -1.29(-2.22%)
May 13, 2014 58.58 58.65 58.20 58.24 1,727,305 -0.97(-1.64%)
May 12, 2014 59.02 59.49 58.86 59.21 2,481,433 +0.45(+0.76%)
May 09, 2014 58.40 59.03 58.18 58.76 3,036,787 +0.42(+0.72%)
May 08, 2014 57.61 58.53 57.18 58.34 4,093,420 +0.43(+0.74%)
May 07, 2014 57.66 58.04 57.39 57.91 3,060,210 +0.40(+0.70%)
May 06, 2014 57.86 57.96 57.26 57.51 2,650,221 -0.47(-0.81%)
May 05, 2014 57.23 58.09 57.19 57.97 4,212,730 +0.70(+1.22%)
May 02, 2014 58.49 58.74 56.89 57.28 7,504,898 -0.86(-1.48%)
May 01, 2014 59.22 59.27 57.95 58.14 5,512,593 -1.17(-1.98%)
Apr 30, 2014 59.70 60.02 59.11 59.31 3,057,735 -0.40(-0.68%)
Apr 29, 2014 60.22 60.41 59.69 59.72 2,152,194 +0.09(+0.15%)
Apr 28, 2014 59.30 59.88 59.10 59.62 3,019,164 +0.58(+0.98%)
Apr 25, 2014 58.90 59.05 58.38 59.05 2,922,648 -0.21(-0.36%)
Apr 24, 2014 59.99 60.01 59.20 59.26 2,977,789 -0.24(-0.40%)
Apr 23, 2014 59.86 59.95 59.38 59.50 2,327,299 -0.67(-1.11%)
Apr 22, 2014 60.90 60.95 59.99 60.17 2,425,065 -0.44(-0.73%)
Apr 21, 2014 60.09 60.71 59.85 60.61 1,990,993 +0.15(+0.24%)
Apr 17, 2014 59.09 60.46 60.46 60.46 4,599,907 +1.25(+2.11%)
Apr 16, 2014 60.06 60.10 59.18 59.21 2,781,974 -0.11(-0.19%)
Apr 15, 2014 59.88 60.17 58.89 59.32 4,607,304 -0.72(-1.19%)
Apr 14, 2014 60.01 60.23 59.79 60.04 2,386,197 +0.21(+0.35%)
Apr 11, 2014 59.97 60.40 59.71 59.83 3,999,393 -0.94(-1.54%)
Apr 10, 2014 61.74 61.81 60.32 60.76 4,928,589 -1.14(-1.84%)
Apr 09, 2014 61.88 62.10 61.31 61.90 2,969,277 +0.57(+0.93%)
Apr 08, 2014 61.67 62.02 61.17 61.33 2,681,272 -0.27(-0.43%)
Apr 07, 2014 62.18 62.20 61.40 61.60 3,181,307 -0.79(-1.26%)
Apr 04, 2014 63.06 63.07 62.08 62.39 3,199,067 -0.85(-1.35%)
Apr 03, 2014 63.50 63.53 62.94 63.24 2,212,095 -0.50(-0.79%)
Apr 02, 2014 63.68 63.88 63.45 63.74 2,878,404 +0.67(+1.06%)
Apr 01, 2014 62.62 63.07 62.48 63.07 3,011,275 +1.11(+1.79%)
Mar 31, 2014 62.34 62.83 61.84 61.96 2,415,003 +0.26(+0.42%)
Mar 28, 2014 61.21 62.08 61.13 61.71 2,896,203 +0.65(+1.07%)
Mar 27, 2014 61.44 61.65 60.56 61.06 5,172,812 -0.61(-1.00%)
Mar 26, 2014 62.69 62.73 61.60 61.67 3,065,451 -0.90(-1.44%)
Mar 25, 2014 62.82 63.11 62.34 62.57 3,344,609 +0.42(+0.68%)
Mar 24, 2014 63.30 63.38 62.03 62.15 4,142,709 -0.94(-1.48%)
Mar 21, 2014 64.01 64.06 62.92 63.08 4,208,735 -1.30(-2.02%)
Mar 20, 2014 64.38 64.50 63.75 64.39 3,596,098 +0.22(+0.34%)
Mar 19, 2014 63.45 64.85 63.35 64.17 5,437,110 +0.93(+1.47%)
Mar 18, 2014 63.70 63.80 63.17 63.24 2,447,430 -0.43(-0.68%)
Mar 17, 2014 63.19 63.70 63.00 63.67 3,023,102 +0.91(+1.45%)
Mar 14, 2014 62.25 62.99 62.21 62.76 5,197,665 -0.07(-0.12%)
Mar 13, 2014 64.97 65.00 62.75 62.84 6,555,876 -1.67(-2.59%)
Mar 12, 2014 64.65 64.84 64.27 64.50 3,175,881 -0.98(-1.50%)
Mar 11, 2014 65.87 66.12 65.39 65.49 2,237,921 -0.33(-0.50%)
Mar 10, 2014 65.93 66.11 65.69 65.82 2,686,126 -0.14(-0.21%)
Mar 07, 2014 66.30 66.32 65.64 65.95 4,895,044 +0.83(+1.27%)
Mar 06, 2014 64.91 65.19 64.67 65.13 3,261,802 +1.16(+1.82%)
Mar 05, 2014 64.25 64.39 63.71 63.96 2,658,886 -0.15(-0.23%)
Mar 04, 2014 63.11 64.18 63.10 64.11 4,298,985 +1.76(+2.82%)
Mar 03, 2014 62.52 62.74 62.12 62.35 4,987,192 -0.80(-1.26%)
Feb 28, 2014 63.50 64.06 62.95 63.15 4,414,469 -0.10(-0.16%)
Feb 27, 2014 63.49 63.70 63.16 63.25 4,473,449 -0.71(-1.10%)
Feb 26, 2014 64.62 64.72 63.92 63.95 3,085,159 -0.66(-1.02%)
Feb 25, 2014 65.17 65.18 64.58 64.61 3,582,137 -1.18(-1.80%)
Feb 24, 2014 65.39 66.09 65.39 65.80 2,158,722 +0.25(+0.38%)
Feb 21, 2014 66.38 66.38 65.48 65.55 2,663,564 -0.54(-0.82%)
Feb 20, 2014 65.91 66.68 65.54 66.09 2,800,054 +0.28(+0.43%)
Feb 19, 2014 64.87 65.94 64.83 65.81 2,273,103 +0.45(+0.69%)
Feb 18, 2014 65.50 65.57 64.82 65.36 2,020,299 -0.32(-0.49%)
Feb 14, 2014 65.61 65.68 65.68 65.68 1,397,905 +0.00(+0.00%)
Feb 13, 2014 65.61 65.97 65.40 65.68 2,074,179 -0.75(-1.13%)
Feb 12, 2014 66.16 66.82 66.09 66.43 2,627,193 +0.68(+1.03%)
Feb 11, 2014 65.66 66.16 65.53 65.75 1,886,549 +0.66(+1.01%)
Feb 10, 2014 65.67 65.67 65.00 65.09 1,420,216 -0.33(-0.50%)
Feb 07, 2014 65.84 65.85 64.88 65.42 3,601,257 -0.04(-0.06%)
Feb 06, 2014 65.17 65.75 65.14 65.46 2,124,993 +0.56(+0.86%)
Feb 05, 2014 64.33 65.15 64.23 64.90 3,286,271 +1.19(+1.87%)
Feb 04, 2014 63.42 64.06 63.23 63.71 4,088,380 +1.19(+1.91%)
Feb 03, 2014 64.34 64.55 62.48 62.51 6,276,815 -1.63(-2.55%)
Jan 31, 2014 64.17 64.58 63.94 64.15 4,584,553 -0.77(-1.19%)
Jan 30, 2014 65.10 65.45 64.78 64.92 2,114,379 +0.28(+0.44%)
Jan 29, 2014 65.16 65.62 64.24 64.63 5,458,094 -1.00(-1.52%)
Jan 28, 2014 65.78 66.21 65.63 65.63 3,408,497 -0.37(-0.56%)
Jan 27, 2014 65.42 66.02 64.94 66.00 6,338,827 +0.84(+1.30%)
Jan 24, 2014 65.47 65.72 65.08 65.16 6,539,749 -0.87(-1.32%)
Jan 23, 2014 67.08 67.08 65.57 66.03 6,202,682 -1.78(-2.62%)
Jan 22, 2014 67.77 67.92 67.26 67.81 2,982,075 +0.24(+0.35%)
Jan 21, 2014 67.72 67.73 67.33 67.57 3,580,487 -0.17(-0.24%)
Jan 17, 2014 68.44 67.73 67.73 67.73 3,753,729 -0.57(-0.83%)
Jan 16, 2014 68.50 68.65 68.17 68.30 3,347,266 -0.80(-1.15%)
Jan 15, 2014 69.09 69.69 68.94 69.10 3,204,704 +0.01(+0.01%)
Jan 14, 2014 68.74 69.09 68.51 69.09 3,521,453 +0.66(+0.97%)
Jan 13, 2014 68.97 69.01 68.11 68.43 4,030,203 -0.70(-1.01%)
Jan 10, 2014 69.94 70.09 68.90 69.13 7,049,201 -1.72(-2.42%)
Jan 09, 2014 71.09 71.71 70.78 70.84 4,037,080 -0.69(-0.96%)
Jan 08, 2014 71.84 72.28 71.45 71.53 4,564,200 +0.24(+0.33%)
Jan 07, 2014 71.27 71.64 71.05 71.29 2,066,088 -0.34(-0.47%)
Jan 06, 2014 71.90 71.93 71.00 71.63 4,156,008 -0.64(-0.89%)
Jan 03, 2014 72.75 72.80 71.83 72.27 2,159,731 +0.06(+0.09%)
Jan 02, 2014 72.82 72.91 71.91 72.21 3,254,109 -0.44(-0.61%)
Dec 31, 2013 72.04 72.65 72.65 72.65 3,846,392 +0.79(+1.10%)
Dec 30, 2013 72.30 72.40 71.67 71.86 2,997,807 -0.91(-1.25%)
Dec 27, 2013 72.40 72.93 72.07 72.77 2,930,718 +0.40(+0.56%)
Dec 26, 2013 72.01 72.48 71.97 72.37 2,590,297 +0.62(+0.87%)
Dec 24, 2013 71.28 71.83 71.09 71.74 1,789,397 +1.09(+1.55%)
Dec 23, 2013 70.15 70.71 69.71 70.65 3,701,564 +0.72(+1.02%)
Dec 20, 2013 70.69 71.26 69.85 69.94 6,772,894 -2.14(-2.97%)
Dec 19, 2013 71.87 72.44 71.63 72.07 3,774,508 +0.12(+0.17%)
Dec 18, 2013 71.90 72.46 70.65 71.95 8,346,369 +0.67(+0.94%)
Dec 17, 2013 72.27 72.29 71.10 71.28 3,569,055 -0.62(-0.87%)
Dec 16, 2013 70.93 72.10 70.75 71.91 3,364,238 +0.42(+0.59%)
Dec 13, 2013 71.54 72.01 71.28 71.49 2,898,217 -0.65(-0.90%)
Dec 12, 2013 71.68 72.26 71.49 72.14 3,948,198 +0.59(+0.82%)
Dec 11, 2013 70.94 71.69 70.71 71.55 3,780,204 +0.99(+1.40%)
Dec 10, 2013 70.55 71.13 70.40 70.56 3,971,540 -1.05(-1.47%)
Dec 09, 2013 71.93 72.03 71.43 71.61 2,972,224 -0.39(-0.54%)
Dec 06, 2013 72.39 72.71 71.80 72.00 4,720,821 -0.58(-0.80%)
Dec 05, 2013 72.57 72.89 72.01 72.58 4,746,218 +0.38(+0.52%)
Dec 04, 2013 72.22 72.65 71.76 72.20 4,067,726 +1.27(+1.78%)
Dec 03, 2013 70.87 71.20 70.54 70.93 3,223,523 -0.37(-0.51%)
Dec 02, 2013 70.62 71.52 70.55 71.30 4,677,221 +1.07(+1.53%)
Nov 29, 2013 70.84 70.95 70.03 70.23 1,674,873 -0.14(-0.20%)
Nov 27, 2013 70.00 70.96 69.99 70.37 4,551,596 +0.26(+0.37%)
Nov 26, 2013 70.28 70.28 69.66 70.11 4,473,871 -0.58(-0.82%)
Nov 25, 2013 71.18 71.18 70.35 70.69 2,899,546 -0.44(-0.62%)
Nov 22, 2013 71.64 71.69 70.73 71.13 3,782,692 -1.34(-1.85%)
Nov 21, 2013 73.02 73.54 72.08 72.47 6,565,694 -0.17(-0.24%)
Nov 20, 2013 70.49 72.89 69.89 72.64 7,876,616 +2.33(+3.31%)
Nov 19, 2013 69.71 70.49 69.50 70.31 3,687,363 +1.04(+1.50%)
Nov 18, 2013 70.18 70.19 69.17 69.27 4,482,535 -0.85(-1.22%)
Nov 15, 2013 70.17 70.63 70.07 70.13 2,497,483 -0.16(-0.22%)
Nov 14, 2013 70.61 70.86 69.51 70.28 6,027,297 -1.52(-2.12%)
Nov 12, 2013 72.11 72.18 71.62 71.81 4,220,013 -0.65(-0.90%)
Nov 11, 2013 71.70 72.46 71.62 72.46 2,260,214 +0.63(+0.88%)
Nov 08, 2013 71.17 71.86 70.97 71.82 5,998,584 +3.20(+4.67%)
Nov 07, 2013 69.74 69.83 68.45 68.62 4,014,133 -1.09(-1.57%)
Nov 06, 2013 69.94 70.23 69.64 69.71 3,980,912 -0.11(-0.16%)
Nov 05, 2013 68.80 69.83 68.79 69.83 4,918,836 +1.57(+2.30%)
Nov 04, 2013 67.97 68.29 67.67 68.26 3,493,145 -0.02(-0.03%)
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.