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

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)
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 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%)
Dec 01, 2016 85.52 86.06 84.79 85.88 28,007 +0.46(+0.53%)
Nov 30, 2016 84.97 85.61 84.70 85.43 18,066 +0.09(+0.11%)
Nov 29, 2016 85.06 85.34 84.88 85.34 9,406 -0.00(-0.00%)
Nov 28, 2016 84.61 85.52 84.57 85.34 23,683 +1.09(+1.30%)
Nov 25, 2016 84.43 84.70 84.24 84.24 12,727 -0.27(-0.32%)
Nov 23, 2016 84.52 84.52 84.52 0 -0.55(-0.64%)
Nov 22, 2016 85.06 85.43 84.97 85.06 30,284 +0.09(+0.11%)
Nov 21, 2016 85.70 85.70 84.88 84.97 49,764 -0.46(-0.53%)
Nov 18, 2016 84.97 85.52 84.97 85.43 39,224 +0.55(+0.64%)
Nov 17, 2016 85.61 85.69 84.88 84.88 18,705 -0.91(-1.06%)
Nov 16, 2016 85.43 85.97 85.34 85.79 37,309 +0.27(+0.32%)
Nov 15, 2016 85.52 86.24 85.24 85.52 45,208 -0.09(-0.11%)
Nov 14, 2016 87.16 87.21 85.61 85.61 65,698 -1.91(-2.19%)
Nov 11, 2016 88.07 88.97 87.43 87.52 22,102 -0.73(-0.83%)
Nov 10, 2016 89.53 89.71 87.61 88.25 81,341 -1.55(-1.72%)
Nov 09, 2016 92.89 92.89 89.53 89.80 334,020 -1.91(-2.09%)
Nov 08, 2016 91.16 92.35 91.07 91.71 71,794 +1.05(+1.16%)
Nov 07, 2016 90.62 91.18 90.25 90.66 95,509 -1.68(-1.82%)
Nov 04, 2016 92.53 92.71 91.44 92.35 49,010 -0.09(-0.10%)
Nov 03, 2016 91.71 92.59 91.39 92.44 28,554 +0.82(+0.89%)
Nov 02, 2016 90.89 91.89 90.85 91.62 41,630 +0.73(+0.80%)
Nov 01, 2016 89.34 91.53 89.34 90.89 73,267 +1.09(+1.22%)
Oct 31, 2016 89.89 90.44 89.80 89.80 21,374 -0.18(-0.20%)
Oct 28, 2016 90.25 90.25 89.34 89.98 28,191 -0.55(-0.60%)
Oct 27, 2016 89.62 90.53 89.25 90.53 9,524 +0.64(+0.71%)
Oct 26, 2016 89.25 89.97 89.07 89.89 17,582 +0.82(+0.92%)
Oct 25, 2016 87.89 89.34 87.89 89.07 28,148 +1.00(+1.14%)
Oct 24, 2016 87.89 88.34 87.89 88.07 6,275 -0.64(-0.72%)
Oct 21, 2016 88.71 89.30 88.61 88.71 5,512 +0.37(+0.41%)
Oct 20, 2016 88.16 88.80 88.14 88.34 14,812 +0.09(+0.10%)
Oct 19, 2016 88.61 88.84 87.98 88.25 30,234 -0.55(-0.62%)
Oct 18, 2016 89.25 89.43 88.52 88.80 15,177 -1.28(-1.42%)
Oct 17, 2016 89.43 90.07 89.25 90.07 26,564 +0.73(+0.82%)
Oct 14, 2016 88.80 89.53 88.34 89.34 38,962 -0.09(-0.10%)
Oct 13, 2016 89.34 90.44 89.07 89.43 27,322 +0.64(+0.72%)
Oct 12, 2016 88.80 88.98 88.43 88.80 15,335 +0.09(+0.10%)
Oct 11, 2016 87.25 88.98 87.08 88.71 29,678 +1.46(+1.67%)
Oct 10, 2016 87.61 87.61 86.64 87.25 9,448 -0.36(-0.42%)
Oct 07, 2016 86.52 87.89 86.52 87.61 12,151 +0.73(+0.84%)
Oct 06, 2016 87.34 87.61 86.62 86.88 48,514 +0.00(+0.00%)
Oct 05, 2016 87.70 88.98 86.52 86.88 32,481 -1.18(-1.34%)
Oct 04, 2016 87.89 88.28 87.43 88.07 34,845 +0.27(+0.31%)
Oct 03, 2016 87.89 88.25 87.57 87.79 8,401 +0.18(+0.21%)
Sep 30, 2016 88.80 88.80 87.20 87.61 16,251 -1.46(-1.64%)
Sep 29, 2016 87.34 89.30 87.34 89.07 50,889 +1.28(+1.45%)
Sep 28, 2016 87.89 88.80 87.59 87.79 14,174 -0.05(-0.05%)
Sep 27, 2016 88.34 88.71 87.70 87.84 22,444 -0.59(-0.67%)
Sep 26, 2016 88.07 88.71 88.07 88.43 34,480 +0.73(+0.83%)
Sep 23, 2016 87.43 87.70 87.11 87.70 22,597 +0.18(+0.21%)
Sep 22, 2016 87.70 88.02 87.25 87.52 37,470 -0.82(-0.93%)
Sep 21, 2016 89.07 89.34 88.34 88.34 43,976 -0.97(-1.09%)
Sep 20, 2016 88.34 89.43 88.17 89.31 44,275 +0.97(+1.10%)
Sep 19, 2016 88.16 88.78 87.77 88.34 14,391 +0.00(+0.00%)
Sep 16, 2016 88.07 88.80 88.07 88.34 23,986 +0.46(+0.52%)
Sep 15, 2016 88.80 88.92 87.70 87.89 12,037 -0.73(-0.82%)
Sep 14, 2016 88.34 89.07 88.25 88.61 29,563 +0.18(+0.21%)
Sep 13, 2016 87.98 88.89 87.34 88.43 45,360 +1.46(+1.68%)
Sep 12, 2016 88.89 89.34 86.70 86.98 60,194 -1.28(-1.44%)
Sep 09, 2016 86.52 88.25 86.34 88.25 59,897 +2.28(+2.65%)
Sep 08, 2016 85.52 86.31 85.34 85.97 21,958 +0.18(+0.21%)
Sep 07, 2016 86.38 86.88 85.70 85.79 42,359 -0.46(-0.53%)
Sep 06, 2016 85.79 86.52 85.79 86.25 16,084 +0.36(+0.42%)
Sep 02, 2016 86.06 85.88 85.88 85.88 43,975 -0.64(-0.74%)
Sep 01, 2016 86.16 87.34 86.06 86.52 30,677 -0.09(-0.11%)
Aug 31, 2016 86.25 87.25 86.25 86.61 31,743 +0.18(+0.21%)
Aug 30, 2016 86.06 86.70 86.06 86.43 112,192 +0.09(+0.11%)
Aug 29, 2016 86.79 87.16 86.06 86.34 29,537 -0.64(-0.73%)
Aug 26, 2016 86.44 87.34 86.06 86.98 21,648 +0.27(+0.32%)
Aug 25, 2016 86.70 86.98 86.52 86.70 25,907 +0.27(+0.32%)
Aug 24, 2016 86.06 86.61 85.61 86.43 20,999 +0.55(+0.64%)
Aug 23, 2016 86.43 86.52 85.79 85.88 27,464 -0.82(-0.95%)
Aug 22, 2016 87.25 87.42 86.61 86.70 13,779 -0.27(-0.31%)
Aug 19, 2016 87.79 87.79 86.84 86.98 17,315 -0.23(-0.26%)
Aug 18, 2016 87.98 87.98 87.08 87.20 16,406 -0.50(-0.57%)
Aug 17, 2016 86.98 87.93 86.98 87.70 26,767 +0.55(+0.63%)
Aug 16, 2016 85.97 87.16 85.97 87.16 20,416 +1.09(+1.27%)
Aug 15, 2016 87.07 87.07 85.98 86.06 40,312 -1.18(-1.36%)
Aug 12, 2016 87.25 87.52 87.07 87.25 25,034 +0.18(+0.21%)
Aug 11, 2016 87.89 87.89 87.07 87.07 13,188 -0.91(-1.04%)
Aug 10, 2016 87.25 88.10 87.25 87.98 17,822 +0.73(+0.84%)
Aug 09, 2016 87.16 87.52 86.98 87.25 16,050 -0.27(-0.31%)
Aug 08, 2016 87.34 87.61 86.79 87.52 23,033 +0.09(+0.10%)
Aug 05, 2016 89.07 89.07 87.34 87.43 74,244 -1.64(-1.84%)
Aug 04, 2016 89.25 89.34 88.62 89.07 17,533 +0.09(+0.10%)
Aug 03, 2016 89.89 90.16 88.89 88.98 38,159 -0.91(-1.01%)
Aug 02, 2016 89.16 90.16 88.89 89.89 34,839 +1.00(+1.13%)
Aug 01, 2016 89.25 89.62 88.43 88.89 70,033 -0.82(-0.91%)
Jul 29, 2016 90.53 90.71 89.67 89.71 23,666 -0.46(-0.50%)
Jul 28, 2016 90.53 90.53 89.90 90.16 16,551 +0.00(+0.00%)
Jul 27, 2016 89.43 90.53 89.43 90.16 20,955 +0.46(+0.51%)
Jul 26, 2016 90.80 90.80 89.71 89.71 14,846 -0.49(-0.55%)
Jul 25, 2016 90.16 90.53 90.07 90.20 19,039 +0.13(+0.14%)
Jul 22, 2016 90.44 90.71 89.98 90.07 12,179 -0.27(-0.30%)
Jul 21, 2016 90.25 90.53 89.61 90.34 26,376 +0.50(+0.56%)
Jul 20, 2016 90.80 91.00 89.71 89.84 69,786 -1.09(-1.20%)
Jul 19, 2016 90.62 91.16 90.62 90.94 29,014 +0.59(+0.66%)
Jul 18, 2016 90.89 90.98 90.16 90.34 60,129 -0.64(-0.70%)
Jul 15, 2016 90.80 91.16 90.62 90.98 36,127 +0.14(+0.16%)
Jul 14, 2016 91.62 91.62 90.34 90.84 70,985 -1.05(-1.14%)
Jul 13, 2016 91.53 92.26 91.07 91.89 43,829 +0.36(+0.40%)
Jul 12, 2016 93.17 93.23 91.35 91.53 174,271 -1.91(-2.05%)
Jul 11, 2016 94.08 94.17 93.08 93.44 108,393 -1.18(-1.25%)
Jul 08, 2016 96.26 97.18 94.35 94.63 108,994 -2.55(-2.62%)
Jul 07, 2016 97.36 97.81 96.36 97.18 49,236 -0.41(-0.42%)
Jul 06, 2016 98.91 99.45 97.45 97.59 53,392 -0.59(-0.60%)
Jul 05, 2016 95.63 98.72 95.63 98.18 39,024 +2.78(+2.92%)
Jul 01, 2016 96.81 95.39 95.39 95.39 123,350 -1.19(-1.23%)
Jun 30, 2016 97.45 98.45 96.58 96.58 87,440 -1.41(-1.44%)
Jun 29, 2016 99.18 99.36 97.72 98.00 109,721 -2.09(-2.09%)
Jun 28, 2016 101.09 101.36 99.83 100.09 117,435 -2.19(-2.14%)
Jun 27, 2016 99.45 102.91 99.45 102.28 171,487 +3.69(+3.74%)
Jun 24, 2016 98.00 98.63 96.99 98.59 129,702 +5.05(+5.40%)
Jun 23, 2016 94.35 94.63 93.44 93.53 40,563 -2.13(-2.23%)
Jun 22, 2016 95.17 95.66 94.53 95.66 34,779 +0.49(+0.52%)
Jun 21, 2016 94.44 95.54 94.44 95.17 18,352 +0.55(+0.58%)
Jun 20, 2016 94.63 94.72 93.71 94.63 30,740 -1.78(-1.84%)
Jun 17, 2016 96.26 96.54 95.81 96.40 17,683 -0.41(-0.42%)
Jun 16, 2016 97.36 98.36 96.63 96.81 59,152 +0.41(+0.43%)
Jun 15, 2016 96.90 96.90 95.51 96.40 30,308 -0.41(-0.42%)
Jun 14, 2016 96.36 97.47 95.63 96.81 88,645 +0.74(+0.77%)
Jun 13, 2016 95.17 96.08 94.53 96.07 49,438 +1.36(+1.43%)
Jun 10, 2016 93.62 94.90 93.62 94.72 94,803 +2.00(+2.16%)
Jun 09, 2016 91.98 93.08 91.98 92.71 24,534 +0.82(+0.89%)
Jun 08, 2016 91.98 92.26 91.80 91.89 28,310 +0.00(+0.00%)
Jun 07, 2016 92.17 92.44 91.62 91.89 134,426 -0.50(-0.54%)
Jun 06, 2016 92.99 93.71 92.26 92.39 63,745 -0.87(-0.93%)
Jun 03, 2016 92.35 93.90 92.35 93.26 53,134 +1.09(+1.19%)
Jun 02, 2016 92.71 93.35 92.17 92.17 27,020 -0.55(-0.59%)
Jun 01, 2016 93.62 93.71 92.71 92.71 42,645 -2.28(-2.40%)
May 31, 2016 95.08 95.54 94.90 94.99 64,704 -0.73(-0.76%)
May 27, 2016 96.17 95.72 95.72 95.72 44,831 -0.82(-0.85%)
May 26, 2016 96.17 96.81 96.17 96.54 18,938 -0.09(-0.09%)
May 25, 2016 96.63 96.90 96.17 96.63 22,442 -0.46(-0.47%)
May 24, 2016 98.36 98.63 97.08 97.08 40,616 -1.82(-1.84%)
May 23, 2016 98.63 99.09 98.18 98.91 18,039 +0.00(+0.00%)
May 20, 2016 100.73 100.73 98.72 98.91 49,511 -1.64(-1.63%)
May 19, 2016 100.82 101.32 99.52 100.55 104,940 +0.64(+0.64%)
May 18, 2016 100.45 100.82 99.00 99.91 84,337 -0.14(-0.14%)
May 17, 2016 98.91 100.29 98.45 100.04 34,302 +1.14(+1.15%)
May 16, 2016 99.73 99.91 98.54 98.91 21,424 -1.09(-1.09%)
May 13, 2016 99.73 100.07 98.72 100.00 40,016 +0.64(+0.64%)
May 12, 2016 98.63 99.87 97.72 99.36 18,270 +0.82(+0.83%)
May 11, 2016 97.36 98.54 97.08 98.54 13,338 +1.73(+1.79%)
May 10, 2016 97.81 97.81 96.81 96.81 39,294 -1.09(-1.12%)
May 09, 2016 97.54 98.09 97.18 97.90 36,474 +0.36(+0.37%)
May 06, 2016 97.36 98.36 96.99 97.54 35,973 +0.73(+0.75%)
May 05, 2016 96.17 96.99 95.99 96.81 50,650 +0.09(+0.09%)
May 04, 2016 96.26 96.99 95.54 96.72 62,277 +1.46(+1.53%)
May 03, 2016 94.17 95.99 94.17 95.26 36,459 +1.92(+2.06%)
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.