Short VIX Short-Term -1X Futures ETF (NY: SVXY )

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 95.00 95.96 92.60 95.28 2,094,033 +4.30(+4.73%)
Sep 29, 2015 92.20 94.44 88.82 90.98 3,858,806 -0.14(-0.15%)
Sep 28, 2015 94.66 95.50 88.52 91.12 3,975,288 -7.06(-7.19%)
Sep 25, 2015 104.60 104.72 95.64 98.18 3,497,207 -2.58(-2.56%)
Sep 24, 2015 98.48 101.46 93.16 100.76 4,966,188 -2.52(-2.44%)
Sep 23, 2015 101.06 104.36 99.72 103.28 2,140,796 +1.98(+1.95%)
Sep 22, 2015 102.30 104.00 95.34 101.30 3,880,934 -7.28(-6.70%)
Sep 21, 2015 104.74 108.72 103.50 108.58 2,446,253 +7.30(+7.21%)
Sep 18, 2015 104.00 108.04 99.98 101.28 4,612,302 -13.72(-11.93%)
Sep 17, 2015 115.06 125.66 112.16 115.00 4,560,058 -0.06(-0.05%)
Sep 16, 2015 112.46 115.42 108.82 115.06 3,149,441 +6.52(+6.01%)
Sep 15, 2015 100.12 108.76 99.34 108.54 3,457,496 +10.00(+10.15%)
Sep 14, 2015 99.08 99.08 96.42 98.54 1,928,471 -0.22(-0.22%)
Sep 11, 2015 96.00 98.86 94.34 98.76 2,383,662 +2.20(+2.28%)
Sep 10, 2015 91.38 96.56 90.92 96.56 5,452,493 +2.40(+2.55%)
Sep 09, 2015 101.74 101.82 93.44 94.16 5,843,968 -2.30(-2.38%)
Sep 08, 2015 94.00 96.76 92.86 96.46 3,583,810 +7.66(+8.63%)
Sep 04, 2015 91.36 88.80 88.80 88.80 6,253,050 -7.04(-7.35%)
Sep 03, 2015 98.54 102.52 93.12 95.84 6,202,285 +0.06(+0.06%)
Sep 02, 2015 91.12 95.78 87.84 95.78 3,642,345 +10.02(+11.68%)
Sep 01, 2015 91.00 93.96 83.26 85.76 5,128,729 -14.36(-14.34%)
Aug 31, 2015 102.96 104.30 99.32 100.12 2,276,678 -4.12(-3.95%)
Aug 28, 2015 106.08 107.56 98.82 104.24 2,741,084 -5.36(-4.89%)
Aug 27, 2015 116.48 116.68 102.76 109.60 4,275,287 -2.44(-2.18%)
Aug 26, 2015 111.04 113.14 99.70 112.04 4,860,333 +9.72(+9.50%)
Aug 25, 2015 121.48 121.68 102.04 102.32 3,690,686 -11.96(-10.47%)
Aug 24, 2015 96.84 134.40 91.40 114.28 5,754,844 -26.50(-18.82%)
Aug 21, 2015 159.22 163.80 140.66 140.78 3,932,750 -27.42(-16.30%)
Aug 20, 2015 176.04 178.44 166.92 168.20 1,643,712 -15.48(-8.43%)
Aug 19, 2015 184.70 189.42 179.16 183.68 1,277,903 -3.66(-1.95%)
Aug 18, 2015 188.86 190.56 186.30 187.34 570,671 -2.24(-1.18%)
Aug 17, 2015 185.50 189.96 183.62 189.58 474,289 +2.26(+1.21%)
Aug 14, 2015 187.64 189.02 184.52 187.32 605,420 +0.44(+0.24%)
Aug 13, 2015 186.66 189.58 182.84 186.88 898,682 +2.00(+1.08%)
Aug 12, 2015 174.84 186.26 171.36 184.88 1,449,201 +0.26(+0.14%)
Aug 11, 2015 186.10 188.76 180.90 184.62 1,115,785 -8.90(-4.60%)
Aug 10, 2015 191.16 193.84 191.16 193.52 580,422 +6.96(+3.73%)
Aug 07, 2015 185.28 187.60 181.12 186.56 750,815 +1.90(+1.03%)
Aug 06, 2015 191.36 191.44 181.06 184.66 760,245 -7.02(-3.66%)
Aug 05, 2015 191.00 194.26 188.86 191.68 710,170 +1.74(+0.92%)
Aug 04, 2015 189.84 191.82 186.63 189.94 602,929 -1.12(-0.59%)
Aug 03, 2015 188.64 191.40 183.26 191.06 703,714 +3.02(+1.61%)
Jul 31, 2015 189.18 190.86 185.52 188.04 664,089 +0.16(+0.09%)
Jul 30, 2015 185.96 188.46 181.90 187.88 633,852 +1.44(+0.77%)
Jul 29, 2015 184.54 188.28 183.60 186.44 694,816 +2.72(+1.48%)
Jul 28, 2015 176.20 185.18 172.00 183.72 1,101,966 +12.64(+7.39%)
Jul 27, 2015 173.40 176.00 167.16 171.08 1,201,377 -9.36(-5.19%)
Jul 24, 2015 186.74 188.71 178.06 180.44 908,199 -6.58(-3.52%)
Jul 23, 2015 191.22 192.14 184.10 187.02 749,474 -2.16(-1.14%)
Jul 22, 2015 183.40 191.18 183.22 189.18 600,445 +0.84(+0.45%)
Jul 21, 2015 187.56 188.76 184.92 188.34 512,963 +1.42(+0.76%)
Jul 20, 2015 186.66 190.74 185.32 186.92 619,717 +0.68(+0.37%)
Jul 17, 2015 185.80 186.60 183.54 186.24 604,008 +1.28(+0.69%)
Jul 16, 2015 178.86 185.16 178.44 184.96 765,447 +12.02(+6.95%)
Jul 15, 2015 173.30 175.62 169.02 172.94 545,429 +0.32(+0.19%)
Jul 14, 2015 170.78 176.10 169.86 172.62 695,042 +1.26(+0.74%)
Jul 13, 2015 164.60 172.04 163.88 171.36 990,594 +15.20(+9.73%)
Jul 10, 2015 152.48 156.48 148.36 156.16 1,393,128 +10.80(+7.43%)
Jul 09, 2015 154.60 155.04 144.52 145.36 1,547,150 -23.60(-13.97%)
Jul 08, 2015 164.00 170.02 162.10 168.96 1,683,765 +5.94(+3.64%)
Jul 07, 2015 155.40 163.18 146.50 163.02 1,970,569 +8.10(+5.23%)
Jul 06, 2015 151.16 158.42 149.72 154.92 1,332,581 -4.02(-2.53%)
Jul 02, 2015 169.54 158.94 158.94 158.94 1,272,650 -10.54(-6.22%)
Jul 01, 2015 167.04 169.90 162.08 169.48 1,219,035 +11.36(+7.18%)
Jun 30, 2015 166.00 166.20 151.62 158.12 1,676,929 -0.76(-0.48%)
Jun 29, 2015 178.46 181.46 156.00 158.88 2,044,564 -31.38(-16.49%)
Jun 26, 2015 190.14 191.40 186.42 190.26 519,338 +1.06(+0.56%)
Jun 25, 2015 192.40 193.92 188.20 189.20 459,507 -1.70(-0.89%)
Jun 24, 2015 193.54 196.26 190.54 190.90 482,426 -3.90(-2.00%)
Jun 23, 2015 190.78 194.84 190.56 194.80 488,948 +5.02(+2.65%)
Jun 22, 2015 186.14 189.98 184.92 189.78 518,206 +8.00(+4.40%)
Jun 19, 2015 183.88 184.38 181.20 181.78 542,270 -2.06(-1.12%)
Jun 18, 2015 181.38 185.82 180.66 183.84 587,083 +5.18(+2.90%)
Jun 17, 2015 179.24 180.76 174.78 178.66 659,877 +0.44(+0.25%)
Jun 16, 2015 173.60 179.12 172.58 178.22 630,477 +3.18(+1.82%)
Jun 15, 2015 178.50 179.28 174.90 175.04 732,333 -8.06(-4.40%)
Jun 12, 2015 183.08 183.64 179.64 183.10 625,038 -2.24(-1.21%)
Jun 11, 2015 183.64 186.50 182.86 185.34 383,061 +3.80(+2.09%)
Jun 10, 2015 176.74 182.24 176.46 181.54 697,614 +7.48(+4.30%)
Jun 09, 2015 171.66 174.86 169.92 174.06 586,154 +2.08(+1.21%)
Jun 08, 2015 175.08 175.48 170.94 171.98 536,637 -3.66(-2.08%)
Jun 05, 2015 172.68 176.32 170.96 175.64 575,683 +2.78(+1.61%)
Jun 04, 2015 176.60 177.42 171.62 172.86 710,625 -6.14(-3.43%)
Jun 03, 2015 177.54 179.44 176.28 179.00 380,000 +2.92(+1.66%)
Jun 02, 2015 176.84 179.12 174.86 176.08 574,681 -2.72(-1.52%)
Jun 01, 2015 179.04 180.70 176.08 178.80 422,034 +1.80(+1.02%)
May 29, 2015 177.86 179.67 174.56 177.00 637,829 -1.38(-0.77%)
May 28, 2015 178.30 179.34 175.74 178.38 532,318 -1.72(-0.96%)
May 27, 2015 175.46 181.34 174.18 180.10 493,470 +6.48(+3.73%)
May 26, 2015 178.56 179.38 172.00 173.62 844,553 -7.02(-3.89%)
May 22, 2015 181.52 180.64 180.64 180.64 430,450 -0.36(-0.20%)
May 21, 2015 175.36 182.04 174.48 181.00 466,950 +4.90(+2.78%)
May 20, 2015 177.10 177.90 173.80 176.10 491,863 -0.48(-0.27%)
May 19, 2015 175.18 178.04 172.74 176.58 689,622 +2.28(+1.31%)
May 18, 2015 168.66 175.56 168.44 174.30 455,683 +5.70(+3.38%)
May 15, 2015 168.00 168.72 165.54 168.60 506,419 +1.32(+0.79%)
May 14, 2015 165.66 167.28 165.00 167.28 462,287 +3.34(+2.04%)
May 13, 2015 162.54 164.22 160.68 163.94 502,241 +2.84(+1.76%)
May 12, 2015 157.94 161.88 155.74 161.10 364,757 +0.70(+0.44%)
May 11, 2015 164.48 164.80 160.38 160.40 441,154 -4.50(-2.73%)
May 08, 2015 162.84 165.40 161.68 164.90 739,927 +8.22(+5.25%)
May 07, 2015 154.70 158.00 152.68 156.68 770,219 +1.22(+0.78%)
May 06, 2015 159.94 160.60 150.22 155.46 774,257 -2.64(-1.67%)
May 05, 2015 162.74 164.10 157.92 158.10 601,383 -5.64(-3.44%)
May 04, 2015 165.14 166.46 161.88 163.74 423,530 -0.18(-0.11%)
May 01, 2015 158.80 164.18 158.48 163.92 540,664 +7.56(+4.83%)
Apr 30, 2015 158.80 160.38 153.20 156.36 604,260 -4.44(-2.76%)
Apr 29, 2015 161.20 164.22 158.12 160.80 588,617 -4.54(-2.75%)
Apr 28, 2015 158.62 165.40 154.24 165.34 641,160 +5.50(+3.44%)
Apr 27, 2015 166.14 166.50 158.56 159.84 423,685 -4.78(-2.90%)
Apr 24, 2015 164.04 165.04 162.58 164.62 345,016 +1.60(+0.98%)
Apr 23, 2015 160.40 164.44 159.66 163.02 510,504 +1.54(+0.95%)
Apr 22, 2015 160.58 162.14 157.50 161.48 508,943 +1.86(+1.17%)
Apr 21, 2015 161.60 162.14 157.92 159.62 518,184 -0.14(-0.09%)
Apr 20, 2015 157.50 160.60 156.72 159.76 445,794 +5.38(+3.48%)
Apr 17, 2015 154.80 155.58 150.00 154.38 873,529 -5.64(-3.52%)
Apr 16, 2015 156.08 161.44 155.48 160.02 426,034 +3.12(+1.99%)
Apr 15, 2015 155.52 158.46 155.20 156.90 429,241 +3.40(+2.21%)
Apr 14, 2015 150.40 154.80 149.16 153.50 518,156 +1.68(+1.11%)
Apr 13, 2015 158.30 159.92 150.56 151.82 648,069 -4.86(-3.10%)
Apr 10, 2015 150.92 156.68 150.86 156.68 663,835 +6.96(+4.65%)
Apr 09, 2015 145.60 150.00 143.82 149.72 621,398 +4.84(+3.34%)
Apr 08, 2015 142.88 145.12 142.12 144.88 508,472 +2.64(+1.86%)
Apr 07, 2015 142.88 144.36 142.08 142.24 311,047 +0.26(+0.18%)
Apr 06, 2015 137.46 142.98 136.84 141.98 437,707 +3.10(+2.23%)
Apr 02, 2015 137.00 138.88 138.88 138.88 620,450 +2.84(+2.09%)
Apr 01, 2015 135.64 136.20 131.68 136.04 581,848 -0.04(-0.03%)
Mar 31, 2015 138.94 139.32 135.14 136.08 567,440 -3.40(-2.44%)
Mar 30, 2015 138.50 140.20 138.22 139.48 663,071 +4.02(+2.97%)
Mar 27, 2015 133.78 135.90 133.30 135.46 583,622 +1.66(+1.24%)
Mar 26, 2015 130.00 134.60 128.72 133.80 856,936 +1.08(+0.81%)
Mar 25, 2015 139.52 140.30 132.34 132.72 852,202 -6.24(-4.49%)
Mar 24, 2015 138.22 141.54 137.30 138.96 558,604 +0.56(+0.40%)
Mar 23, 2015 136.84 139.86 136.66 138.40 506,925 +2.44(+1.79%)
Mar 20, 2015 135.24 139.84 134.46 135.96 1,291,389 +2.24(+1.68%)
Mar 19, 2015 131.82 134.14 130.28 133.72 686,631 -0.26(-0.19%)
Mar 18, 2015 127.62 134.94 126.58 133.98 979,842 +5.64(+4.39%)
Mar 17, 2015 125.94 128.72 124.96 128.34 539,202 +0.62(+0.49%)
Mar 16, 2015 126.42 128.92 126.00 127.72 666,331 +2.96(+2.37%)
Mar 13, 2015 127.32 127.80 121.42 124.76 898,821 -2.92(-2.29%)
Mar 12, 2015 122.74 127.98 122.52 127.68 648,492 +7.16(+5.94%)
Mar 11, 2015 123.08 123.48 119.60 120.52 692,966 -3.08(-2.49%)
Mar 10, 2015 124.08 124.96 121.88 123.60 802,928 -4.16(-3.26%)
Mar 09, 2015 126.82 129.00 126.00 127.76 590,998 +1.80(+1.43%)
Mar 06, 2015 129.92 131.84 125.24 125.96 1,105,422 -5.90(-4.47%)
Mar 05, 2015 131.18 132.12 129.16 131.86 710,172 +1.58(+1.21%)
Mar 04, 2015 128.14 130.50 125.24 130.28 646,401 +0.32(+0.25%)
Mar 03, 2015 131.56 132.18 127.02 129.96 704,785 -2.96(-2.23%)
Mar 02, 2015 129.24 132.98 128.80 132.92 674,792 +4.26(+3.31%)
Feb 27, 2015 128.10 130.60 126.80 128.66 730,884 +0.80(+0.63%)
Feb 26, 2015 126.86 129.56 124.38 127.86 818,648 +1.42(+1.12%)
Feb 25, 2015 127.12 132.30 125.06 126.44 979,230 -1.00(-0.78%)
Feb 24, 2015 122.74 128.08 122.60 127.44 685,807 +5.20(+4.25%)
Feb 23, 2015 121.50 122.84 120.62 122.24 574,880 -0.60(-0.49%)
Feb 20, 2015 116.24 123.68 115.42 122.84 1,068,375 +4.06(+3.42%)
Feb 19, 2015 114.76 118.78 114.48 118.78 672,526 +2.88(+2.48%)
Feb 18, 2015 113.68 116.46 113.48 115.90 504,729 +0.78(+0.68%)
Feb 17, 2015 114.34 116.00 113.44 115.12 491,469 -0.36(-0.31%)
Feb 13, 2015 114.52 115.48 115.48 115.48 1,179,300 +1.46(+1.28%)
Feb 12, 2015 110.00 114.58 109.52 114.02 923,406 +6.76(+6.30%)
Feb 11, 2015 106.88 107.82 105.42 107.26 937,968 -0.76(-0.70%)
Feb 10, 2015 106.52 108.66 104.60 108.02 924,540 +3.90(+3.75%)
Feb 09, 2015 102.70 104.60 101.78 104.12 1,376,883 -0.52(-0.50%)
Feb 06, 2015 110.68 111.32 102.20 104.64 1,456,911 -4.60(-4.21%)
Feb 05, 2015 106.68 109.94 106.62 109.24 908,161 +3.62(+3.43%)
Feb 04, 2015 107.04 110.40 104.96 105.62 1,204,123 -3.14(-2.89%)
Feb 03, 2015 105.42 108.96 104.40 108.76 1,425,972 +5.02(+4.84%)
Feb 02, 2015 101.56 103.74 97.02 103.74 2,538,312 +6.04(+6.18%)
Jan 30, 2015 105.42 106.88 97.26 97.70 2,704,328 -11.34(-10.40%)
Jan 29, 2015 105.84 109.84 102.17 109.04 2,170,445 +2.52(+2.37%)
Jan 28, 2015 119.98 120.10 105.22 106.52 1,995,766 -10.08(-8.64%)
Jan 27, 2015 115.84 120.56 114.96 116.60 1,646,840 -5.86(-4.79%)
Jan 26, 2015 118.12 122.56 115.84 122.46 847,329 +5.26(+4.49%)
Jan 23, 2015 118.62 122.04 116.62 117.20 973,501 -3.14(-2.61%)
Jan 22, 2015 116.12 120.44 111.72 120.34 1,221,749 +7.36(+6.51%)
Jan 21, 2015 106.64 113.12 105.16 112.98 1,565,103 +5.14(+4.77%)
Jan 20, 2015 110.20 110.28 104.24 107.84 1,873,380 +1.00(+0.94%)
Jan 16, 2015 104.60 108.10 102.56 106.84 1,790,104 +1.88(+1.79%)
Jan 15, 2015 109.52 111.00 104.52 104.96 1,985,571 -3.24(-2.99%)
Jan 14, 2015 105.06 108.70 104.00 108.20 2,390,696 -2.04(-1.85%)
Jan 13, 2015 116.10 117.50 107.28 110.24 1,831,980 -3.28(-2.89%)
Jan 12, 2015 118.16 118.56 110.52 113.52 1,506,625 -5.80(-4.86%)
Jan 09, 2015 125.42 125.60 118.14 119.32 1,336,154 -4.56(-3.68%)
Jan 08, 2015 121.00 124.64 120.67 123.88 1,124,012 +7.24(+6.21%)
Jan 07, 2015 116.38 118.16 113.88 116.64 1,298,002 +3.68(+3.26%)
Jan 06, 2015 116.44 117.90 108.90 112.96 2,812,425 -2.96(-2.55%)
Jan 05, 2015 121.24 121.72 113.80 115.92 2,075,949 -8.62(-6.92%)
Jan 02, 2015 126.76 128.08 117.46 124.54 2,031,213 +2.22(+1.81%)
Dec 31, 2014 133.84 122.32 122.32 122.32 1,583,800 -10.94(-8.21%)
Dec 30, 2014 134.52 136.40 132.50 133.26 570,267 -3.40(-2.49%)
Dec 29, 2014 135.46 137.80 134.74 136.66 589,953 +0.22(+0.16%)
Dec 26, 2014 137.74 138.74 135.74 136.44 437,524 -1.32(-0.96%)
Dec 24, 2014 138.32 137.76 137.76 137.76 267,350 +1.02(+0.75%)
Dec 23, 2014 137.80 137.80 134.00 136.74 538,349 -0.26(-0.19%)
Dec 22, 2014 133.98 137.02 133.20 137.00 652,341 +6.36(+4.87%)
Dec 19, 2014 130.16 132.48 128.14 130.64 1,155,745 +0.94(+0.72%)
Dec 18, 2014 131.94 132.30 126.00 129.70 1,312,761 +4.04(+3.22%)
Dec 17, 2014 113.18 126.12 113.16 125.66 2,230,851 +10.52(+9.14%)
Dec 16, 2014 117.98 127.94 114.90 115.14 2,360,265 -5.58(-4.62%)
Dec 15, 2014 123.62 126.64 116.20 120.72 2,569,706 +2.72(+2.31%)
Dec 12, 2014 119.16 125.18 117.32 118.00 2,977,804 -7.12(-5.69%)
Dec 11, 2014 134.40 139.72 124.70 125.12 1,201,720 -8.56(-6.40%)
Dec 10, 2014 145.84 146.52 133.20 133.68 1,298,690 -15.28(-10.26%)
Dec 09, 2014 142.92 149.94 140.38 148.96 971,063 -1.88(-1.25%)
Dec 08, 2014 156.24 158.64 149.02 150.84 688,743 -6.24(-3.97%)
Dec 05, 2014 157.00 159.08 155.78 157.08 564,512 +2.52(+1.63%)
Dec 04, 2014 152.76 156.00 149.96 154.56 493,133 -0.20(-0.13%)
Dec 03, 2014 153.90 155.34 152.88 154.76 509,162 +2.36(+1.55%)
Dec 02, 2014 144.82 152.56 144.82 152.40 475,193 +7.64(+5.28%)
Dec 01, 2014 148.00 148.36 143.34 144.76 605,493 -6.44(-4.26%)
Nov 28, 2014 154.62 155.72 150.64 151.20 250,086 -4.20(-2.70%)
Nov 26, 2014 152.56 155.40 155.40 155.40 220,950 +2.40(+1.57%)
Nov 25, 2014 152.40 153.28 150.60 153.00 365,047 +1.22(+0.80%)
Nov 24, 2014 149.98 151.92 149.32 151.78 428,180 +3.10(+2.09%)
Nov 21, 2014 150.08 150.16 147.32 148.68 590,786 +2.94(+2.02%)
Nov 20, 2014 141.52 146.38 141.34 145.74 362,854 +1.52(+1.05%)
Nov 19, 2014 145.88 146.60 142.96 144.22 437,167 -3.70(-2.50%)
Nov 18, 2014 146.20 149.54 146.04 147.92 335,959 +2.72(+1.87%)
Nov 17, 2014 143.58 146.74 142.56 145.20 415,275 +0.20(+0.14%)
Nov 14, 2014 144.68 145.48 141.94 145.00 418,613 -0.44(-0.30%)
Nov 13, 2014 146.44 148.48 141.24 145.44 782,824 -1.80(-1.22%)
Nov 12, 2014 145.48 148.74 145.20 147.24 322,066 -1.92(-1.29%)
Nov 11, 2014 149.72 150.46 146.06 149.16 574,979 +0.20(+0.13%)
Nov 10, 2014 144.20 150.06 143.88 148.96 585,592 +5.36(+3.73%)
Nov 07, 2014 141.72 143.80 139.90 143.60 769,142 +2.04(+1.44%)
Nov 06, 2014 138.86 142.16 136.18 141.56 711,998 +3.44(+2.49%)
Nov 05, 2014 138.84 138.88 135.52 138.12 666,526 +1.80(+1.32%)
Nov 04, 2014 134.36 136.72 130.66 136.32 720,110 +0.96(+0.71%)
Nov 03, 2014 137.68 138.48 134.00 135.36 710,009 -2.28(-1.66%)
Oct 31, 2014 138.50 138.52 135.38 137.64 794,335 +3.52(+2.62%)
Oct 30, 2014 131.86 136.82 129.76 134.12 912,651 -0.64(-0.47%)
Oct 29, 2014 136.64 136.74 130.52 134.76 1,486,607 -2.40(-1.75%)
Oct 28, 2014 130.64 137.24 130.34 137.16 1,015,115 +8.56(+6.66%)
Oct 27, 2014 124.58 129.18 126.86 128.60 990,538 +1.74(+1.37%)
Oct 24, 2014 125.48 127.64 118.40 126.86 1,206,593 +1.34(+1.07%)
Oct 23, 2014 126.00 128.80 123.52 125.52 1,420,760 +7.44(+6.30%)
Oct 22, 2014 129.20 130.84 117.34 118.08 1,818,382 -10.38(-8.08%)
Oct 21, 2014 123.82 129.06 123.00 128.46 1,303,161 +8.86(+7.41%)
Oct 20, 2014 110.54 119.84 109.93 119.60 1,867,507 +8.58(+7.73%)
Oct 17, 2014 113.80 115.36 109.00 111.02 2,541,185 +4.50(+4.22%)
Oct 16, 2014 97.44 108.80 96.98 106.52 4,563,704 -4.66(-4.19%)
Oct 15, 2014 104.56 111.80 96.58 111.18 5,795,328 -2.24(-1.97%)
Oct 14, 2014 114.20 119.30 108.76 113.42 2,591,514 +0.72(+0.64%)
Oct 13, 2014 126.80 128.92 111.70 112.70 2,551,065 -12.22(-9.78%)
Oct 10, 2014 139.80 142.64 124.80 124.92 2,094,490 -15.56(-11.08%)
Oct 09, 2014 152.72 153.64 140.02 140.48 1,903,012 -14.40(-9.30%)
Oct 08, 2014 142.50 155.34 141.08 154.88 1,300,411 +11.64(+8.13%)
Oct 07, 2014 150.36 150.80 143.08 143.24 1,048,691 -10.86(-7.05%)
Oct 06, 2014 160.32 161.88 153.24 154.10 722,320 -2.74(-1.75%)
Oct 03, 2014 152.88 158.36 151.96 156.84 866,151 +8.96(+6.06%)
Oct 02, 2014 145.68 150.52 141.76 147.88 985,425 +1.12(+0.76%)
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.