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

Active Bear ETF (NY: HDGE )

20.67 -0.10 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 196.35 197.44 194.62 195.63 65,951 -2.19(-1.11%)
Aug 30, 2012 196.63 198.09 196.40 197.81 56,312 +2.55(+1.31%)
Aug 29, 2012 195.72 196.63 194.99 195.26 33,843 -0.73(-0.37%)
Aug 27, 2012 194.81 196.26 193.90 195.99 21,253 +0.64(+0.33%)
Aug 24, 2012 196.63 197.26 194.90 195.35 46,161 -0.73(-0.37%)
Aug 23, 2012 194.26 196.35 194.26 196.08 49,335 +2.09(+1.08%)
Aug 22, 2012 194.62 194.86 193.08 193.99 51,154 -0.09(-0.05%)
Aug 21, 2012 193.99 194.72 191.71 194.08 143,083 -0.55(-0.28%)
Aug 20, 2012 194.72 195.90 194.44 194.62 41,305 +0.36(+0.19%)
Aug 17, 2012 195.35 195.99 193.99 194.26 39,485 -1.73(-0.88%)
Aug 16, 2012 198.91 199.09 195.44 195.99 52,923 -3.28(-1.65%)
Aug 15, 2012 200.82 201.00 199.09 199.27 22,717 -1.64(-0.82%)
Aug 14, 2012 198.91 201.55 196.63 200.91 40,618 +1.91(+0.96%)
Aug 13, 2012 198.54 201.18 198.54 199.00 45,736 -0.18(-0.09%)
Aug 10, 2012 199.72 202.04 198.81 199.18 73,176 -1.55(-0.77%)
Aug 09, 2012 201.73 202.26 200.09 200.72 32,579 -0.55(-0.27%)
Aug 08, 2012 202.09 203.09 200.73 201.27 36,624 +0.73(+0.36%)
Aug 07, 2012 206.56 206.56 196.63 200.54 230,228 -7.01(-3.38%)
Aug 06, 2012 209.56 210.47 206.56 207.56 65,026 -3.01(-1.43%)
Aug 03, 2012 214.48 214.48 209.93 210.56 52,944 -6.81(-3.13%)
Aug 02, 2012 218.67 219.85 214.84 217.37 76,609 +0.25(+0.12%)
Aug 01, 2012 212.66 217.21 212.66 217.12 43,606 +3.55(+1.66%)
Jul 31, 2012 211.75 214.06 211.75 213.57 42,013 +1.18(+0.56%)
Jul 30, 2012 208.92 213.02 208.38 212.38 46,595 +2.82(+1.35%)
Jul 27, 2012 215.39 215.39 208.74 209.56 136,876 -7.10(-3.28%)
Jul 26, 2012 215.84 218.58 215.57 216.66 56,286 -3.10(-1.41%)
Jul 25, 2012 220.85 220.85 218.39 219.76 78,065 -1.91(-0.86%)
Jul 24, 2012 219.94 222.77 217.86 221.67 75,234 +2.64(+1.21%)
Jul 23, 2012 222.22 222.86 218.34 219.03 95,630 +1.82(+0.84%)
Jul 20, 2012 219.31 219.31 215.48 217.21 98,204 +3.19(+1.49%)
Jul 19, 2012 215.66 215.95 212.66 214.02 54,159 -1.55(-0.72%)
Jul 18, 2012 219.49 220.67 214.66 215.57 63,612 -4.01(-1.82%)
Jul 17, 2012 220.03 222.04 218.94 219.58 40,744 -0.64(-0.29%)
Jul 16, 2012 219.03 220.25 218.12 220.22 23,145 +2.28(+1.04%)
Jul 13, 2012 219.85 219.85 217.21 217.94 37,781 -2.46(-1.12%)
Jul 12, 2012 221.76 223.50 219.21 220.40 53,564 +1.00(+0.46%)
Jul 11, 2012 217.57 220.40 216.30 219.40 40,566 +1.91(+0.88%)
Jul 10, 2012 212.57 218.30 212.57 217.48 70,124 +2.46(+1.14%)
Jul 09, 2012 214.57 216.21 213.48 215.03 31,390 +1.91(+0.90%)
Jul 06, 2012 211.66 214.11 211.11 213.12 79,792 +4.19(+2.01%)
Jul 05, 2012 208.92 211.02 208.23 208.92 24,903 +0.00(+0.00%)
Jul 03, 2012 211.93 212.02 208.65 208.92 77,810 -3.19(-1.50%)
Jul 02, 2012 213.66 214.75 210.93 212.11 46,500 -0.27(-0.13%)
Jun 29, 2012 214.66 215.57 212.11 212.38 89,173 -7.56(-3.44%)
Jun 28, 2012 222.68 223.22 219.76 219.94 51,439 -0.09(-0.04%)
Jun 27, 2012 223.04 223.04 219.11 220.03 65,946 -2.73(-1.23%)
Jun 26, 2012 222.77 224.68 221.58 222.77 63,163 -1.00(-0.45%)
Jun 25, 2012 222.22 224.86 221.59 223.77 79,536 +4.83(+2.20%)
Jun 22, 2012 219.94 220.22 218.30 218.94 60,485 -1.66(-0.75%)
Jun 21, 2012 214.30 220.76 214.02 220.60 103,897 +6.76(+3.16%)
Jun 20, 2012 212.75 215.39 212.38 213.84 70,470 +0.04(+0.02%)
Jun 19, 2012 215.66 216.75 212.93 213.80 85,803 -4.05(-1.86%)
Jun 18, 2012 218.76 221.13 216.94 217.85 50,150 -0.82(-0.37%)
Jun 15, 2012 222.04 222.31 218.39 218.67 62,150 -4.10(-1.84%)
Jun 14, 2012 224.41 225.13 221.67 222.77 104,794 -1.64(-0.73%)
Jun 13, 2012 223.22 225.13 221.22 224.41 87,388 +3.00(+1.36%)
Jun 12, 2012 224.04 225.32 220.95 221.40 61,256 -2.64(-1.18%)
Jun 11, 2012 216.21 224.22 215.75 224.04 90,933 +5.10(+2.33%)
Jun 08, 2012 223.04 223.31 218.76 218.94 45,053 -2.55(-1.15%)
Jun 07, 2012 214.30 221.95 214.30 221.49 58,276 +1.82(+0.83%)
Jun 06, 2012 223.04 223.27 219.41 219.67 106,719 -6.47(-2.86%)
Jun 05, 2012 231.33 231.33 225.41 226.14 127,811 -3.55(-1.55%)
Jun 04, 2012 229.87 232.24 226.68 229.69 112,827 +0.09(+0.04%)
Jun 01, 2012 227.87 229.60 226.77 229.60 120,482 +6.92(+3.11%)
May 31, 2012 221.58 225.59 221.47 222.68 73,139 +1.46(+0.66%)
May 30, 2012 220.40 221.95 219.03 221.22 52,952 +4.28(+1.97%)
May 29, 2012 217.85 218.76 216.12 216.94 54,125 -3.28(-1.49%)
May 25, 2012 221.31 221.31 218.94 220.22 20,989 -0.09(-0.04%)
May 24, 2012 217.85 222.22 217.76 220.31 54,134 +1.64(+0.75%)
May 23, 2012 223.13 223.77 218.21 218.67 89,534 -1.55(-0.70%)
May 22, 2012 220.67 221.31 217.21 220.22 135,156 -0.45(-0.21%)
May 21, 2012 225.86 226.77 220.03 220.67 94,895 -6.01(-2.65%)
May 18, 2012 222.49 227.32 221.76 226.68 73,020 +2.55(+1.14%)
May 17, 2012 217.67 224.22 217.67 224.13 81,502 +5.59(+2.56%)
May 16, 2012 216.12 218.76 213.66 218.54 59,556 +1.42(+0.65%)
May 15, 2012 215.12 217.48 214.12 217.12 62,549 +1.64(+0.76%)
May 14, 2012 215.57 216.75 214.11 215.48 116,442 +2.28(+1.07%)
May 11, 2012 213.38 214.39 211.11 213.20 37,895 +0.55(+0.26%)
May 10, 2012 210.56 213.10 208.65 212.66 48,952 +0.37(+0.17%)
May 09, 2012 212.38 214.21 210.57 212.29 89,715 +3.00(+1.44%)
May 08, 2012 206.46 212.93 206.46 209.29 108,291 +4.55(+2.22%)
May 07, 2012 206.01 206.10 203.82 204.73 88,074 +0.25(+0.12%)
May 04, 2012 202.09 204.55 201.64 204.48 100,530 +2.30(+1.14%)
May 03, 2012 197.45 202.18 197.45 202.18 54,365 +6.96(+3.56%)
May 02, 2012 198.91 198.91 194.90 195.22 21,556 -0.13(-0.07%)
May 01, 2012 196.26 196.26 192.35 195.35 41,702 -0.18(-0.09%)
Apr 30, 2012 194.99 195.90 194.17 195.53 20,220 +1.64(+0.85%)
Apr 27, 2012 191.89 195.90 191.89 193.90 27,091 +2.19(+1.14%)
Apr 26, 2012 193.26 193.26 191.25 191.71 23,055 -1.91(-0.99%)
Apr 25, 2012 193.44 194.53 192.70 193.62 21,032 -1.09(-0.56%)
Apr 24, 2012 195.35 195.53 193.81 194.72 27,160 -0.64(-0.33%)
Apr 23, 2012 193.62 197.99 193.62 195.35 39,858 +3.73(+1.95%)
Apr 20, 2012 191.35 191.62 189.89 191.62 28,980 -0.18(-0.09%)
Apr 19, 2012 192.53 192.62 189.07 191.80 22,309 +0.27(+0.14%)
Apr 18, 2012 192.62 192.62 190.80 191.53 16,466 +0.64(+0.33%)
Apr 17, 2012 194.26 194.26 190.07 190.89 32,962 -4.37(-2.24%)
Apr 16, 2012 194.44 196.26 192.73 195.26 22,236 +0.93(+0.48%)
Apr 13, 2012 193.08 194.62 191.89 194.33 43,235 +2.80(+1.46%)
Apr 12, 2012 197.99 197.99 191.25 191.53 60,157 -3.92(-2.00%)
Apr 11, 2012 194.99 196.99 194.67 195.44 70,902 -4.06(-2.04%)
Apr 10, 2012 194.72 199.86 194.44 199.51 83,099 +4.29(+2.20%)
Apr 09, 2012 196.45 196.45 194.72 195.22 43,464 +2.91(+1.51%)
Apr 05, 2012 193.90 193.90 190.62 192.31 31,238 +0.95(+0.50%)
Apr 04, 2012 190.53 192.35 190.34 191.36 51,657 +3.48(+1.85%)
Apr 03, 2012 187.88 188.52 186.15 187.88 24,639 +1.00(+0.54%)
Apr 02, 2012 188.34 189.43 186.25 186.88 25,147 -0.82(-0.44%)
Mar 30, 2012 186.70 188.56 186.25 187.70 16,605 +0.37(+0.19%)
Mar 29, 2012 187.43 189.60 187.25 187.34 27,054 +1.55(+0.83%)
Mar 28, 2012 184.42 186.61 183.61 185.79 12,236 +1.82(+0.99%)
Mar 27, 2012 183.97 185.43 182.24 183.97 25,591 +0.00(+0.00%)
Mar 26, 2012 185.97 186.52 183.51 183.97 57,083 -2.28(-1.22%)
Mar 23, 2012 187.25 188.63 186.06 186.25 17,218 -0.82(-0.44%)
Mar 22, 2012 186.52 187.61 185.97 187.06 12,051 +1.73(+0.93%)
Mar 21, 2012 186.70 186.70 184.39 185.34 29,635 -0.82(-0.44%)
Mar 20, 2012 186.43 187.43 185.60 186.15 16,556 +1.04(+0.56%)
Mar 19, 2012 187.16 187.16 183.97 185.11 30,497 -0.95(-0.51%)
Mar 16, 2012 185.79 186.52 185.43 186.06 14,304 +0.37(+0.20%)
Mar 15, 2012 186.15 187.83 185.61 185.69 19,023 -1.74(-0.93%)
Mar 14, 2012 186.25 188.07 185.88 187.43 17,444 +1.39(+0.75%)
Mar 13, 2012 189.43 189.80 185.88 186.04 63,993 -4.16(-2.19%)
Mar 12, 2012 189.43 190.80 188.52 190.20 18,319 +1.05(+0.55%)
Mar 09, 2012 190.07 192.44 188.05 189.15 22,344 -0.03(-0.01%)
Mar 08, 2012 189.89 191.80 188.98 189.18 17,076 -3.35(-1.74%)
Mar 07, 2012 193.08 195.17 191.70 192.53 22,149 -1.46(-0.75%)
Mar 06, 2012 193.08 194.53 191.89 193.99 29,224 +4.37(+2.31%)
Mar 05, 2012 188.98 190.34 188.16 189.62 13,482 +1.64(+0.87%)
Mar 02, 2012 188.61 188.68 185.79 187.98 21,750 +0.64(+0.34%)
Mar 01, 2012 188.34 191.25 186.52 187.34 20,640 -2.05(-1.08%)
Feb 29, 2012 188.43 189.52 186.91 189.38 11,027 +1.50(+0.80%)
Feb 28, 2012 188.98 189.07 187.43 187.88 14,814 -1.18(-0.63%)
Feb 27, 2012 189.52 191.44 188.07 189.07 14,822 +0.36(+0.19%)
Feb 24, 2012 188.98 189.25 187.68 188.70 14,144 -0.73(-0.38%)
Feb 23, 2012 191.07 192.16 189.16 189.43 10,901 -1.55(-0.81%)
Feb 22, 2012 190.33 191.07 189.08 190.98 10,656 +1.28(+0.67%)
Feb 21, 2012 187.43 190.07 187.25 189.71 13,509 +1.00(+0.53%)
Feb 17, 2012 187.34 188.99 187.16 188.70 10,101 +0.18(+0.10%)
Feb 16, 2012 190.34 191.56 188.30 188.52 19,071 -2.73(-1.43%)
Feb 15, 2012 189.52 191.62 188.16 191.25 15,056 +0.57(+0.30%)
Feb 14, 2012 191.71 192.88 190.34 190.68 16,396 +0.60(+0.32%)
Feb 13, 2012 190.89 191.35 189.62 190.08 9,426 -1.58(-0.83%)
Feb 10, 2012 192.62 193.53 190.81 191.66 19,718 +2.05(+1.08%)
Feb 09, 2012 189.43 191.07 188.89 189.62 11,272 -1.09(-0.57%)
Feb 08, 2012 190.16 192.41 189.07 190.71 17,988 +0.09(+0.05%)
Feb 07, 2012 191.44 192.42 190.34 190.62 19,277 -0.36(-0.19%)
Feb 06, 2012 190.44 193.53 190.44 190.98 13,749 -0.64(-0.33%)
Feb 03, 2012 194.53 195.17 191.07 191.62 33,441 -4.74(-2.41%)
Feb 02, 2012 197.63 197.92 196.17 196.35 33,895 -3.37(-1.69%)
Feb 01, 2012 202.64 202.64 198.27 199.72 15,943 -4.10(-2.01%)
Jan 31, 2012 203.55 204.73 201.45 203.82 11,875 -0.36(-0.18%)
Jan 30, 2012 204.73 205.19 203.46 204.19 16,342 +1.46(+0.72%)
Jan 27, 2012 206.74 207.19 201.91 202.73 21,130 -1.64(-0.80%)
Jan 26, 2012 202.91 205.37 200.63 204.37 39,411 +0.27(+0.13%)
Jan 25, 2012 205.10 207.19 203.73 204.10 23,908 -2.28(-1.10%)
Jan 24, 2012 208.56 209.29 206.01 206.37 12,004 -0.55(-0.26%)
Jan 23, 2012 206.74 207.88 204.00 206.92 20,822 +1.28(+0.62%)
Jan 20, 2012 206.74 206.74 204.73 205.64 9,366 +0.20(+0.10%)
Jan 19, 2012 208.47 208.47 204.86 205.44 20,834 -4.12(-1.96%)
Jan 18, 2012 215.21 215.21 209.47 209.56 21,196 -5.36(-2.50%)
Jan 17, 2012 212.84 215.30 212.38 214.92 13,533 -0.47(-0.22%)
Jan 13, 2012 214.93 217.67 214.93 215.39 17,888 +1.08(+0.50%)
Jan 12, 2012 215.57 217.57 214.21 214.31 17,706 -2.08(-0.96%)
Jan 11, 2012 219.12 219.12 215.57 216.39 33,789 -1.28(-0.59%)
Jan 10, 2012 219.67 221.24 217.21 217.67 86,501 -4.55(-2.05%)
Jan 09, 2012 223.22 224.31 221.61 222.22 12,143 -1.91(-0.85%)
Jan 06, 2012 224.50 224.76 222.31 224.13 10,397 +0.73(+0.33%)
Jan 05, 2012 226.86 228.55 223.22 223.40 22,999 -2.28(-1.01%)
Jan 04, 2012 226.77 227.32 224.59 225.68 20,838 -2.19(-0.96%)
Dec 30, 2011 226.32 227.87 225.95 227.87 14,825 +1.91(+0.85%)
Dec 29, 2011 228.59 228.59 225.95 225.95 20,473 -2.46(-1.08%)
Dec 28, 2011 223.40 228.59 223.40 228.41 22,622 +4.37(+1.95%)
Dec 27, 2011 226.50 226.50 222.95 224.04 21,776 -0.27(-0.12%)
Dec 23, 2011 225.32 226.32 224.04 224.31 12,006 -3.55(-1.56%)
Dec 21, 2011 227.50 231.51 227.32 227.87 21,953 +1.73(+0.77%)
Dec 20, 2011 229.96 230.04 225.95 226.14 21,479 -7.56(-3.23%)
Dec 19, 2011 232.24 234.51 227.68 233.69 12,438 +2.46(+1.06%)
Dec 16, 2011 232.15 232.15 227.68 231.24 10,365 -0.18(-0.08%)
Dec 15, 2011 229.41 233.09 227.68 231.42 16,093 -0.73(-0.31%)
Dec 14, 2011 230.14 232.97 229.32 232.15 34,841 +4.55(+2.00%)
Dec 13, 2011 224.04 228.64 222.22 227.59 16,656 +2.46(+1.09%)
Dec 12, 2011 224.22 227.20 224.22 225.13 15,840 +2.19(+0.98%)
Dec 09, 2011 228.14 228.14 221.96 222.95 22,430 -5.24(-2.30%)
Dec 08, 2011 224.50 228.59 221.85 228.19 21,390 +5.51(+2.48%)
Dec 07, 2011 223.31 225.41 221.76 222.68 32,721 +0.27(+0.12%)
Dec 06, 2011 222.22 223.74 220.49 222.40 21,737 +0.18(+0.08%)
Dec 05, 2011 224.31 224.31 219.49 222.22 32,874 -5.14(-2.26%)
Dec 02, 2011 225.77 227.96 223.40 227.36 42,382 -1.96(-0.86%)
Dec 01, 2011 229.60 230.05 226.04 229.32 27,292 +0.46(+0.20%)
Nov 30, 2011 233.51 234.15 228.33 228.87 53,172 -11.20(-4.67%)
Nov 29, 2011 240.89 241.25 237.70 240.07 20,699 -0.91(-0.38%)
Nov 28, 2011 239.16 245.90 239.14 240.98 28,842 -7.03(-2.84%)
Nov 25, 2011 248.81 248.81 244.99 248.02 19,309 +0.66(+0.27%)
Nov 23, 2011 245.72 247.45 244.48 247.36 46,484 +3.78(+1.55%)
Nov 22, 2011 241.80 244.71 238.98 243.58 26,547 +2.60(+1.08%)
Nov 21, 2011 240.80 243.53 239.62 240.98 29,555 +4.10(+1.73%)
Nov 18, 2011 236.79 237.25 232.79 236.88 20,856 +0.36(+0.15%)
Nov 17, 2011 235.33 237.42 232.06 236.52 28,575 +2.09(+0.89%)
Nov 16, 2011 235.43 235.43 229.32 234.42 15,063 +2.37(+1.02%)
Nov 15, 2011 235.88 236.43 231.39 232.06 18,088 -1.46(-0.62%)
Nov 14, 2011 230.87 234.79 230.69 233.51 10,531 +1.91(+0.83%)
Nov 11, 2011 233.97 233.97 230.32 231.60 14,081 -4.41(-1.87%)
Nov 10, 2011 233.69 238.89 232.24 236.01 20,901 +0.77(+0.33%)
Nov 09, 2011 235.79 235.79 231.60 235.24 23,758 +7.93(+3.49%)
Nov 08, 2011 230.60 235.70 226.51 227.31 21,174 -3.84(-1.66%)
Nov 07, 2011 230.69 234.97 229.23 231.15 20,662 +1.18(+0.51%)
Nov 04, 2011 232.15 233.15 227.89 229.96 22,230 +0.00(+0.00%)
Nov 03, 2011 234.79 241.16 228.32 229.96 22,095 -6.56(-2.77%)
Nov 02, 2011 234.79 241.98 234.51 236.52 28,614 -2.64(-1.10%)
Nov 01, 2011 237.88 241.25 235.70 239.16 63,954 +7.47(+3.22%)
Oct 31, 2011 224.22 232.24 224.22 231.69 40,306 +7.74(+3.46%)
Oct 28, 2011 226.14 226.14 223.13 223.95 10,314 -2.46(-1.09%)
Oct 27, 2011 226.04 230.23 220.12 226.41 69,252 -8.65(-3.68%)
Oct 26, 2011 233.24 240.07 232.69 235.06 17,350 -1.75(-0.74%)
Oct 25, 2011 233.97 237.06 231.78 236.81 21,602 +6.12(+2.65%)
Oct 24, 2011 237.70 237.70 229.96 230.69 37,752 -8.83(-3.69%)
Oct 21, 2011 242.26 252.27 238.52 239.52 22,908 -4.74(-1.94%)
Oct 20, 2011 245.90 249.63 243.71 244.26 16,630 -1.19(-0.48%)
Oct 19, 2011 244.26 245.90 239.98 245.45 13,497 +4.83(+2.01%)
Oct 18, 2011 245.08 249.18 239.25 240.62 17,259 -4.83(-1.97%)
Oct 17, 2011 238.98 245.62 238.98 245.44 15,650 +7.01(+2.94%)
Oct 14, 2011 240.80 241.25 237.70 238.43 18,662 -3.46(-1.43%)
Oct 13, 2011 243.17 244.99 232.51 241.89 18,353 +0.64(+0.26%)
Oct 12, 2011 241.62 242.80 239.34 241.25 31,282 -3.28(-1.34%)
Oct 11, 2011 245.99 251.09 243.53 244.53 18,759 -2.91(-1.18%)
Oct 10, 2011 251.18 251.18 246.44 247.45 24,093 -8.10(-3.17%)
Oct 07, 2011 250.00 256.37 248.63 255.55 18,241 +5.37(+2.15%)
Oct 06, 2011 252.10 252.91 249.91 250.18 22,150 -5.65(-2.21%)
Oct 05, 2011 258.38 262.38 254.62 255.83 132,760 -4.64(-1.78%)
Oct 04, 2011 275.50 280.14 260.01 260.47 70,688 -12.02(-4.41%)
Oct 03, 2011 263.66 272.49 260.29 272.49 58,236 +9.84(+3.74%)
Sep 30, 2011 261.11 263.11 256.49 262.66 24,249 +6.01(+2.34%)
Sep 29, 2011 254.00 261.65 250.63 256.64 18,109 -1.09(-0.42%)
Sep 28, 2011 249.45 257.74 248.63 257.74 23,990 +7.19(+2.87%)
Sep 27, 2011 246.35 252.00 245.90 250.54 26,820 -4.01(-1.57%)
Sep 26, 2011 257.37 262.84 254.11 254.55 23,715 -5.01(-1.93%)
Sep 23, 2011 268.39 269.30 259.56 259.56 21,349 -7.29(-2.73%)
Sep 22, 2011 268.49 268.49 261.38 266.85 32,506 +9.56(+3.72%)
Sep 21, 2011 248.54 257.28 248.54 257.28 14,486 +8.11(+3.25%)
Sep 20, 2011 244.44 249.54 241.44 249.18 15,673 +4.46(+1.82%)
Sep 19, 2011 244.99 249.63 243.86 244.72 8,838 +3.15(+1.30%)
Sep 16, 2011 241.80 243.07 239.80 241.56 10,342 -0.24(-0.10%)
Sep 15, 2011 246.44 246.44 241.44 241.80 29,575 -3.92(-1.59%)
Sep 14, 2011 247.90 251.91 242.44 245.72 37,568 -3.83(-1.53%)
Sep 13, 2011 255.46 255.46 249.09 249.54 16,389 -3.46(-1.37%)
Sep 12, 2011 257.10 258.19 252.73 253.00 76,586 -1.64(-0.64%)
Sep 09, 2011 252.55 255.83 249.54 254.64 13,046 +5.28(+2.12%)
Sep 08, 2011 244.44 250.09 243.71 249.36 7,493 +6.10(+2.51%)
Sep 07, 2011 245.99 247.81 243.26 243.26 12,910 -7.83(-3.12%)
Sep 06, 2011 258.10 258.83 250.45 251.09 18,336 +2.73(+1.10%)
Sep 02, 2011 245.72 250.18 245.18 248.36 27,595 +7.65(+3.18%)
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.