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

Active Bear ETF (NY: HDGE )

20.51 -0.07 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2017 79.23 79.60 78.87 79.14 6,591 -0.46(-0.57%)
Apr 28, 2017 78.96 79.69 78.69 79.60 11,609 +0.64(+0.81%)
Apr 27, 2017 78.69 79.14 78.60 78.96 18,119 +0.32(+0.41%)
Apr 26, 2017 78.51 78.69 78.23 78.64 16,392 +0.14(+0.17%)
Apr 25, 2017 78.60 78.69 78.23 78.51 98,317 -0.18(-0.23%)
Apr 24, 2017 78.32 78.97 78.23 78.69 63,837 -0.59(-0.75%)
Apr 21, 2017 78.87 79.51 78.87 79.28 18,946 +0.23(+0.29%)
Apr 20, 2017 79.96 79.97 78.87 79.05 33,081 -1.32(-1.64%)
Apr 19, 2017 80.42 80.51 79.87 80.37 18,646 -0.46(-0.56%)
Apr 18, 2017 81.42 81.42 80.69 80.83 18,786 -0.23(-0.28%)
Apr 17, 2017 81.88 82.05 80.96 81.06 66,594 -0.82(-1.00%)
Apr 13, 2017 81.69 81.88 81.15 81.88 46,789 +0.55(+0.67%)
Apr 12, 2017 80.78 81.51 80.69 81.33 52,666 +0.59(+0.73%)
Apr 11, 2017 81.24 81.42 80.60 80.74 14,369 -0.09(-0.11%)
Apr 10, 2017 81.33 81.33 80.51 80.83 26,472 -0.50(-0.62%)
Apr 07, 2017 81.69 81.88 81.10 81.33 21,691 -0.18(-0.22%)
Apr 06, 2017 82.33 82.42 81.33 81.51 100,251 -0.73(-0.89%)
Apr 05, 2017 81.15 82.24 80.87 82.24 38,402 +0.64(+0.78%)
Apr 04, 2017 80.96 81.69 80.96 81.60 34,717 +0.77(+0.96%)
Apr 03, 2017 80.24 81.18 80.05 80.83 16,542 +0.68(+0.85%)
Mar 31, 2017 80.33 80.33 79.78 80.14 21,137 +0.09(+0.11%)
Mar 30, 2017 80.60 80.60 79.87 80.05 22,640 -0.36(-0.45%)
Mar 29, 2017 80.96 81.24 80.33 80.42 17,461 -0.46(-0.56%)
Mar 28, 2017 81.42 81.65 80.87 80.87 29,520 -0.59(-0.73%)
Mar 27, 2017 82.15 82.69 81.33 81.47 93,329 -0.02(-0.03%)
Mar 24, 2017 81.60 81.78 81.10 81.49 27,432 -0.39(-0.47%)
Mar 23, 2017 82.06 82.06 81.24 81.88 32,848 -0.27(-0.33%)
Mar 22, 2017 82.24 82.69 82.06 82.15 78,880 +0.09(+0.11%)
Mar 21, 2017 80.42 82.15 80.15 82.06 55,299 +1.60(+1.99%)
Mar 20, 2017 80.24 80.69 80.24 80.46 5,674 +0.08(+0.10%)
Mar 17, 2017 80.14 80.69 80.05 80.37 12,782 +0.00(+0.00%)
Mar 16, 2017 80.24 80.51 80.05 80.37 33,561 +0.05(+0.06%)
Mar 15, 2017 81.51 81.58 80.10 80.33 51,041 -1.28(-1.56%)
Mar 14, 2017 81.42 81.97 81.42 81.60 18,241 +0.27(+0.34%)
Mar 13, 2017 81.24 81.51 80.96 81.33 8,945 +0.09(+0.11%)
Mar 10, 2017 81.42 81.48 80.69 81.24 22,012 -0.55(-0.67%)
Mar 09, 2017 81.88 82.06 81.33 81.78 45,349 +0.14(+0.17%)
Mar 08, 2017 81.78 81.78 81.33 81.65 42,571 -0.05(-0.06%)
Mar 07, 2017 81.24 81.78 81.24 81.69 23,780 +0.68(+0.84%)
Mar 06, 2017 80.78 81.24 80.60 81.01 16,822 +0.59(+0.74%)
Mar 03, 2017 80.14 80.60 80.05 80.42 10,489 +0.27(+0.34%)
Mar 02, 2017 79.78 80.23 79.60 80.14 20,010 +0.55(+0.69%)
Mar 01, 2017 80.24 80.24 79.51 79.60 61,300 -1.54(-1.89%)
Feb 28, 2017 80.05 81.15 80.05 81.13 46,499 +1.40(+1.76%)
Feb 27, 2017 80.14 80.23 79.60 79.73 27,444 -0.23(-0.28%)
Feb 24, 2017 80.51 80.89 79.96 79.96 21,237 -0.36(-0.45%)
Feb 23, 2017 79.96 80.42 79.69 80.33 36,892 +0.18(+0.23%)
Feb 22, 2017 79.96 80.23 79.96 80.14 22,010 +0.18(+0.23%)
Feb 21, 2017 80.33 80.33 79.87 79.96 18,054 -0.64(-0.79%)
Feb 17, 2017 80.60 80.60 80.60 0 +0.05(+0.06%)
Feb 16, 2017 80.42 80.78 79.69 80.55 34,522 +0.32(+0.40%)
Feb 15, 2017 80.96 80.96 80.05 80.24 23,590 -0.50(-0.62%)
Feb 14, 2017 81.24 81.37 80.69 80.74 22,227 -0.50(-0.62%)
Feb 13, 2017 81.24 81.49 80.96 81.24 25,375 -0.32(-0.39%)
Feb 10, 2017 82.33 82.33 81.42 81.56 22,358 -1.05(-1.27%)
Feb 09, 2017 83.15 83.60 82.27 82.60 14,393 -0.55(-0.66%)
Feb 08, 2017 83.70 83.97 83.15 83.15 10,793 -0.46(-0.55%)
Feb 07, 2017 83.15 83.70 83.06 83.61 8,766 +0.18(+0.22%)
Feb 06, 2017 83.15 83.61 83.09 83.42 7,681 +0.36(+0.44%)
Feb 03, 2017 83.06 83.41 82.69 83.06 28,697 +0.09(+0.11%)
Feb 02, 2017 82.60 83.30 82.60 82.97 5,771 +0.32(+0.39%)
Feb 01, 2017 81.97 82.88 81.91 82.65 11,015 +0.27(+0.33%)
Jan 31, 2017 82.88 83.15 82.33 82.38 22,810 -0.23(-0.28%)
Jan 30, 2017 81.97 83.24 81.97 82.60 34,614 +1.09(+1.34%)
Jan 27, 2017 81.33 81.66 80.97 81.51 9,229 +0.27(+0.34%)
Jan 26, 2017 80.42 81.33 80.42 81.24 26,034 +0.64(+0.79%)
Jan 25, 2017 81.06 81.15 80.60 80.60 58,180 -0.91(-1.12%)
Jan 24, 2017 82.88 82.88 81.28 81.51 27,358 -1.41(-1.70%)
Jan 23, 2017 83.15 83.38 82.79 82.92 8,797 +0.05(+0.06%)
Jan 20, 2017 83.15 83.20 82.69 82.88 20,606 -0.27(-0.33%)
Jan 19, 2017 82.88 83.42 82.51 83.15 26,189 +0.41(+0.50%)
Jan 18, 2017 82.88 82.97 82.69 82.74 11,557 +0.05(+0.06%)
Jan 17, 2017 82.79 82.79 82.24 82.69 10,221 +0.55(+0.67%)
Jan 13, 2017 82.15 82.15 82.15 0 -0.68(-0.82%)
Jan 12, 2017 82.97 83.79 82.79 82.83 8,954 +0.41(+0.50%)
Jan 11, 2017 82.60 83.06 82.33 82.42 11,233 -0.27(-0.33%)
Jan 10, 2017 82.79 83.33 82.42 82.69 12,798 -0.41(-0.49%)
Jan 09, 2017 82.88 83.33 82.88 83.10 16,492 +0.14(+0.16%)
Jan 06, 2017 82.51 83.03 82.51 82.97 15,258 +0.27(+0.33%)
Jan 05, 2017 82.24 83.21 82.15 82.69 24,043 +0.46(+0.55%)
Jan 04, 2017 83.51 83.51 81.97 82.24 38,622 -1.55(-1.85%)
Jan 03, 2017 83.61 84.33 83.24 83.79 11,100 -0.46(-0.54%)
Dec 30, 2016 84.24 84.24 84.24 0 -0.09(-0.11%)
Dec 29, 2016 84.24 84.61 83.79 84.33 53,375 +0.00(+0.00%)
Dec 28, 2016 83.06 84.33 82.97 84.33 18,769 +0.87(+1.04%)
Dec 27, 2016 83.97 83.97 83.33 83.47 14,476 -0.50(-0.60%)
Dec 23, 2016 83.97 83.97 83.97 0 -0.32(-0.38%)
Dec 22, 2016 83.15 84.42 83.15 84.29 36,012 +1.09(+1.31%)
Dec 21, 2016 83.06 83.33 82.97 83.20 20,856 +0.23(+0.27%)
Dec 20, 2016 83.70 83.70 82.97 82.97 73,022 -0.73(-0.87%)
Dec 19, 2016 83.24 84.15 83.24 83.70 10,220 -0.18(-0.22%)
Dec 16, 2016 83.24 83.97 83.06 83.88 12,517 +0.50(+0.60%)
Dec 15, 2016 83.97 83.97 82.97 83.38 25,891 -0.55(-0.65%)
Dec 14, 2016 82.97 84.06 82.79 83.92 15,407 +0.87(+1.04%)
Dec 13, 2016 82.60 83.15 82.45 83.06 32,240 +0.00(+0.00%)
Dec 12, 2016 81.97 83.15 81.97 83.06 17,067 +1.09(+1.33%)
Dec 09, 2016 81.63 82.24 81.63 81.97 26,266 +0.27(+0.33%)
Dec 08, 2016 82.60 82.79 81.42 81.69 60,623 -1.00(-1.21%)
Dec 07, 2016 84.24 84.24 82.69 82.69 51,385 -1.37(-1.63%)
Dec 06, 2016 84.97 85.12 83.97 84.06 13,232 -1.09(-1.28%)
Dec 05, 2016 86.06 86.06 84.88 85.15 52,776 -1.18(-1.37%)
Dec 02, 2016 86.06 86.34 85.70 86.34 16,947 +0.46(+0.53%)
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.