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

113.35 -0.39 (-0.35%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 368.56 375.92 365.76 375.00 931,137 +6.80(+1.85%)
Sep 28, 2017 361.48 368.32 360.84 368.20 799,538 +5.12(+1.41%)
Sep 27, 2017 359.28 363.08 1,246,734 +3.08(+0.86%)
Sep 26, 2017 358.24 362.18 354.16 360.00 1,152,581 +3.72(+1.04%)
Sep 25, 2017 355.68 360.28 345.29 356.28 1,855,411 -0.16(-0.04%)
Sep 22, 2017 352.40 358.88 349.92 356.44 830,229 -2.44(-0.68%)
Sep 21, 2017 360.00 360.92 354.60 358.88 1,308,942 +0.32(+0.09%)
Sep 20, 2017 357.56 360.84 345.20 358.56 1,550,263 -0.36(-0.10%)
Sep 19, 2017 359.16 359.72 354.44 358.92 1,010,188 -0.12(-0.03%)
Sep 18, 2017 348.72 361.84 348.68 359.04 1,466,108 +14.88(+4.32%)
Sep 15, 2017 339.72 344.80 339.52 344.16 1,054,106 +6.32(+1.87%)
Sep 14, 2017 338.40 343.00 337.00 337.84 1,235,729 -4.64(-1.35%)
Sep 13, 2017 331.20 343.00 330.92 342.48 1,182,271 +11.56(+3.49%)
Sep 12, 2017 326.96 331.16 324.72 330.92 1,200,519 +8.16(+2.53%)
Sep 11, 2017 316.64 324.68 316.64 322.76 1,641,752 +17.44(+5.71%)
Sep 08, 2017 308.80 310.08 303.12 305.32 1,430,140 -7.44(-2.38%)
Sep 07, 2017 311.96 315.36 306.80 312.76 1,584,422 +1.64(+0.53%)
Sep 06, 2017 310.80 312.44 303.36 311.12 2,078,680 +8.24(+2.72%)
Sep 05, 2017 309.92 316.00 289.44 302.88 4,727,851 -18.36(-5.72%)
Sep 01, 2017 323.56 324.56 320.36 321.24 1,107,101 +0.44(+0.14%)
Aug 31, 2017 314.20 321.30 313.40 320.80 1,604,983 +8.80(+2.82%)
Aug 30, 2017 310.96 314.12 308.28 312.00 1,292,419 +1.56(+0.50%)
Aug 29, 2017 290.48 311.60 289.24 310.44 2,743,248 -3.44(-1.10%)
Aug 28, 2017 315.60 315.84 307.72 313.88 1,708,133 +2.04(+0.65%)
Aug 25, 2017 308.64 312.96 305.12 311.84 2,178,207 +9.16(+3.03%)
Aug 24, 2017 312.56 314.32 296.72 302.68 2,990,922 -9.00(-2.89%)
Aug 23, 2017 301.88 314.48 299.16 311.68 2,858,443 -3.80(-1.20%)
Aug 22, 2017 303.12 316.60 302.08 315.48 2,185,113 +21.60(+7.35%)
Aug 21, 2017 285.00 294.64 278.64 293.88 2,443,727 +11.24(+3.98%)
Aug 18, 2017 283.36 296.64 273.72 282.64 4,463,544 +9.68(+3.55%)
Aug 17, 2017 318.52 323.04 272.00 272.96 5,664,522 -54.36(-16.61%)
Aug 16, 2017 325.08 329.92 322.40 327.32 1,642,206 +2.44(+0.75%)
Aug 15, 2017 331.80 331.80 318.60 324.88 1,540,429 +1.60(+0.49%)
Aug 14, 2017 308.20 323.80 308.12 323.28 1,999,898 +36.56(+12.75%)
Aug 11, 2017 292.80 301.28 278.52 286.72 2,743,716 -13.00(-4.34%)
Aug 10, 2017 338.48 338.92 297.80 299.72 4,113,509 -47.96(-13.79%)
Aug 09, 2017 347.80 355.24 337.48 347.68 1,929,355 -9.84(-2.75%)
Aug 08, 2017 367.56 372.84 352.24 357.52 1,375,083 -10.36(-2.82%)
Aug 07, 2017 364.40 367.92 363.40 367.88 498,781 +4.80(+1.32%)
Aug 04, 2017 363.84 368.08 362.20 363.08 822,149 +1.00(+0.28%)
Aug 03, 2017 366.04 366.60 360.54 362.08 796,064 -4.76(-1.30%)
Aug 02, 2017 370.72 370.84 359.24 366.84 996,037 -1.16(-0.32%)
Aug 01, 2017 368.12 370.32 365.48 368.00 603,343 +4.20(+1.15%)
Jul 31, 2017 366.60 367.00 359.52 363.80 804,307 +2.92(+0.81%)
Jul 28, 2017 357.12 362.24 351.84 360.88 1,037,306 -3.76(-1.03%)
Jul 27, 2017 371.48 371.48 344.52 364.64 1,590,783 -3.40(-0.92%)
Jul 26, 2017 370.80 373.72 367.08 368.04 561,988 -0.32(-0.09%)
Jul 25, 2017 370.96 372.08 367.00 368.36 716,745 -1.72(-0.46%)
Jul 24, 2017 364.68 371.60 364.44 370.08 735,024 +6.24(+1.72%)
Jul 21, 2017 358.68 363.92 357.16 363.84 940,194 +2.92(+0.81%)
Jul 20, 2017 360.16 360.92 354.52 360.92 1,108,467 +3.40(+0.95%)
Jul 19, 2017 356.88 360.88 356.04 357.52 1,127,388 +3.88(+1.10%)
Jul 18, 2017 345.44 353.68 342.00 353.64 1,177,186 +4.76(+1.36%)
Jul 17, 2017 346.44 350.15 345.68 348.88 839,750 +8.88(+2.61%)
Jul 14, 2017 334.28 342.48 333.94 340.00 1,222,808 +5.82(+1.74%)
Jul 13, 2017 330.64 335.10 330.48 334.18 1,418,376 +3.64(+1.10%)
Jul 12, 2017 327.28 331.74 326.70 330.54 1,374,777 +8.82(+2.74%)
Jul 11, 2017 319.40 323.16 306.48 321.72 2,169,549 +1.38(+0.43%)
Jul 10, 2017 313.22 322.84 312.52 320.34 1,130,150 +7.62(+2.44%)
Jul 07, 2017 307.94 313.12 305.28 312.72 1,977,905 +10.72(+3.55%)
Jul 06, 2017 311.82 313.70 299.34 302.00 2,625,328 -16.00(-5.03%)
Jul 05, 2017 319.92 322.04 309.14 318.00 1,708,545 -0.22(-0.07%)
Jul 03, 2017 327.40 329.06 317.60 318.22 1,019,537 -4.32(-1.34%)
Jun 30, 2017 325.52 328.30 311.46 322.54 1,991,497 +5.82(+1.84%)
Jun 29, 2017 333.72 333.80 284.02 316.72 4,808,761 -17.48(-5.23%)
Jun 28, 2017 330.42 335.60 326.70 334.20 1,226,652 +10.00(+3.08%)
Jun 27, 2017 334.34 338.00 324.00 324.20 2,272,774 -11.92(-3.55%)
Jun 26, 2017 333.12 336.48 330.02 336.12 1,299,591 +7.26(+2.21%)
Jun 23, 2017 325.80 329.48 323.46 328.86 915,511 +3.12(+0.96%)
Jun 22, 2017 323.02 327.36 320.94 325.74 1,054,316 +3.54(+1.10%)
Jun 21, 2017 325.40 326.92 319.32 322.20 1,489,102 +2.64(+0.83%)
Jun 20, 2017 325.00 325.58 318.12 319.56 1,992,640 -8.40(-2.56%)
Jun 19, 2017 323.74 329.74 323.36 327.96 1,675,041 +9.26(+2.91%)
Jun 16, 2017 317.82 318.70 312.00 318.70 1,532,835 +3.46(+1.10%)
Jun 15, 2017 306.56 318.14 305.66 315.24 1,669,086 -3.62(-1.14%)
Jun 14, 2017 318.08 320.42 312.72 318.86 2,170,166 +0.98(+0.31%)
Jun 13, 2017 313.58 318.60 312.50 317.88 1,327,975 +10.62(+3.46%)
Jun 12, 2017 306.86 308.34 298.80 307.26 2,118,749 -3.36(-1.08%)
Jun 09, 2017 318.20 321.58 296.64 310.62 2,685,990 -4.80(-1.52%)
Jun 08, 2017 308.50 317.14 308.38 315.42 1,214,477 +7.32(+2.38%)
Jun 07, 2017 308.44 309.85 300.04 308.10 1,445,182 +3.16(+1.04%)
Jun 06, 2017 308.74 310.80 303.36 304.94 1,503,937 -6.76(-2.17%)
Jun 05, 2017 311.74 318.24 311.56 311.70 763,571 -1.60(-0.51%)
Jun 02, 2017 312.96 316.38 311.36 313.30 1,022,308 -0.68(-0.22%)
Jun 01, 2017 310.64 314.34 309.64 313.98 947,833 +7.28(+2.37%)
May 31, 2017 310.68 311.74 299.50 306.70 1,820,644 -2.58(-0.83%)
May 30, 2017 303.22 310.20 302.70 309.28 900,620 +2.30(+0.75%)
May 26, 2017 300.52 307.90 300.42 306.98 1,088,882 +5.20(+1.72%)
May 25, 2017 305.46 306.76 299.74 301.78 1,534,170 -3.62(-1.19%)
May 24, 2017 298.20 306.46 294.88 305.40 1,360,230 +8.04(+2.70%)
May 23, 2017 298.98 300.00 294.80 297.36 1,413,207 +0.24(+0.08%)
May 22, 2017 292.30 298.62 291.89 297.12 1,893,729 +12.32(+4.33%)
May 19, 2017 275.54 289.22 275.34 284.80 2,931,460 +17.80(+6.67%)
May 18, 2017 262.74 274.80 261.14 267.00 2,905,026 +6.90(+2.65%)
May 17, 2017 298.78 303.48 260.10 260.10 3,951,722 -58.12(-18.26%)
May 16, 2017 318.76 320.10 314.88 318.22 1,040,642 +3.10(+0.98%)
May 15, 2017 311.20 316.24 310.82 315.12 669,993 +6.22(+2.01%)
May 12, 2017 306.68 308.90 305.52 308.90 760,648 +0.60(+0.19%)
May 11, 2017 304.08 308.68 296.80 308.30 1,330,881 +0.78(+0.25%)
May 10, 2017 306.92 310.30 306.92 307.52 649,626 -1.16(-0.38%)
May 09, 2017 312.82 313.20 306.50 308.68 1,231,895 +0.54(+0.18%)
May 08, 2017 304.64 309.92 304.46 308.14 948,179 +8.00(+2.67%)
May 05, 2017 302.08 304.10 298.82 300.14 1,137,509 -1.76(-0.58%)
May 04, 2017 299.24 302.64 291.66 301.90 1,430,482 +7.62(+2.59%)
May 03, 2017 297.12 299.54 292.90 294.28 1,187,823 -6.08(-2.02%)
May 02, 2017 301.58 302.36 297.60 300.36 1,073,963 -1.22(-0.40%)
May 01, 2017 292.86 303.86 292.70 301.58 1,229,945 +11.48(+3.96%)
Apr 28, 2017 289.96 290.46 286.60 290.10 979,827 -0.10(-0.03%)
Apr 27, 2017 290.24 290.98 286.66 290.20 1,204,547 +3.10(+1.08%)
Apr 26, 2017 288.88 290.44 282.62 287.10 1,505,990 -3.18(-1.10%)
Apr 25, 2017 287.04 290.56 286.04 290.28 1,371,580 +6.94(+2.45%)
Apr 24, 2017 276.68 284.20 273.30 283.34 2,223,302 +27.58(+10.78%)
Apr 21, 2017 255.12 256.44 250.24 255.76 1,735,331 -0.96(-0.37%)
Apr 20, 2017 253.98 258.85 249.81 256.72 1,879,075 +6.50(+2.60%)
Apr 19, 2017 260.18 262.00 248.28 250.22 1,894,776 -6.22(-2.43%)
Apr 18, 2017 251.02 256.60 246.30 256.44 2,040,657 +1.96(+0.77%)
Apr 17, 2017 246.64 254.48 246.22 254.48 1,506,086 +11.84(+4.88%)
Apr 13, 2017 246.42 251.24 240.66 242.64 2,213,442 -4.60(-1.86%)
Apr 12, 2017 248.16 251.82 244.60 247.24 2,780,158 -0.92(-0.37%)
Apr 11, 2017 253.56 255.40 245.52 248.16 2,683,259 -12.20(-4.69%)
Apr 10, 2017 268.96 272.22 260.04 260.36 1,760,913 -9.44(-3.50%)
Apr 07, 2017 276.00 279.00 268.76 269.80 1,959,642 -10.26(-3.66%)
Apr 06, 2017 277.80 285.58 275.94 280.06 1,982,091 +4.84(+1.76%)
Apr 05, 2017 287.42 290.99 274.40 275.22 1,321,363 -9.56(-3.36%)
Apr 04, 2017 277.10 285.92 275.96 284.78 1,017,397 +3.86(+1.37%)
Apr 03, 2017 282.54 283.86 270.88 280.92 1,399,072 -1.38(-0.49%)
Mar 31, 2017 287.30 289.42 282.00 282.30 1,020,295 -5.24(-1.82%)
Mar 30, 2017 288.80 290.22 285.08 287.54 976,737 -1.36(-0.47%)
Mar 29, 2017 288.78 292.00 286.64 288.90 1,243,088 +1.10(+0.38%)
Mar 28, 2017 275.72 288.28 275.24 287.80 1,395,908 +14.74(+5.40%)
Mar 27, 2017 257.00 275.28 255.12 273.06 2,282,157 +5.42(+2.03%)
Mar 24, 2017 266.60 272.20 256.00 267.64 2,673,656 +5.02(+1.91%)
Mar 23, 2017 269.48 275.24 261.34 262.62 1,802,279 -9.22(-3.39%)
Mar 22, 2017 270.54 275.96 266.88 271.84 2,456,358 -1.42(-0.52%)
Mar 21, 2017 289.74 291.78 270.84 273.26 2,995,234 -10.84(-3.82%)
Mar 20, 2017 284.76 288.06 283.94 284.10 1,123,489 -0.20(-0.07%)
Mar 17, 2017 283.00 288.56 282.60 284.30 1,123,635 +3.42(+1.22%)
Mar 16, 2017 277.08 281.68 276.60 280.88 1,240,202 +5.88(+2.14%)
Mar 15, 2017 268.60 277.68 268.00 275.00 1,131,705 +9.48(+3.57%)
Mar 14, 2017 269.82 271.78 263.66 265.52 1,350,779 -5.16(-1.91%)
Mar 13, 2017 266.04 271.10 264.84 270.68 861,541 +5.52(+2.08%)
Mar 10, 2017 263.94 265.60 260.46 265.16 1,175,239 +3.60(+1.38%)
Mar 09, 2017 261.88 264.82 257.10 261.56 1,267,620 +1.34(+0.51%)
Mar 08, 2017 264.68 267.30 259.34 260.22 988,695 -1.92(-0.73%)
Mar 07, 2017 262.00 266.60 259.32 262.14 1,113,178 -0.22(-0.08%)
Mar 06, 2017 258.06 263.26 256.80 262.36 1,108,206 +4.78(+1.86%)
Mar 03, 2017 253.54 258.54 253.27 257.58 1,175,196 +7.62(+3.05%)
Mar 02, 2017 250.38 255.16 247.40 249.96 1,597,435 -0.64(-0.26%)
Mar 01, 2017 255.84 257.50 250.08 250.60 1,599,909 +5.60(+2.29%)
Feb 28, 2017 250.16 251.80 243.78 245.00 1,347,656 -6.18(-2.46%)
Feb 27, 2017 250.40 256.92 248.12 251.18 1,116,470 +0.68(+0.27%)
Feb 24, 2017 238.08 250.90 236.90 250.50 2,004,828 +3.30(+1.33%)
Feb 23, 2017 253.32 254.14 243.34 247.20 1,614,903 -6.68(-2.63%)
Feb 22, 2017 252.90 256.90 249.32 253.88 1,160,917 -1.08(-0.42%)
Feb 21, 2017 261.58 262.30 254.12 254.96 1,409,242 -3.14(-1.22%)
Feb 17, 2017 258.10 258.10 258.10 0 -0.50(-0.19%)
Feb 16, 2017 260.52 260.84 245.40 258.60 2,661,365 -1.36(-0.52%)
Feb 15, 2017 269.28 271.08 259.70 259.96 2,109,675 -9.92(-3.68%)
Feb 14, 2017 258.90 270.12 258.64 269.88 1,724,295 +11.14(+4.31%)
Feb 13, 2017 255.24 259.64 254.46 258.74 1,254,491 +7.94(+3.17%)
Feb 10, 2017 249.40 252.50 248.90 250.80 1,115,144 +3.96(+1.60%)
Feb 09, 2017 243.10 249.14 242.64 246.84 951,463 +5.08(+2.10%)
Feb 08, 2017 240.20 243.40 237.10 241.76 1,187,560 +0.70(+0.29%)
Feb 07, 2017 243.24 243.78 240.14 241.06 1,281,768 -1.92(-0.79%)
Feb 06, 2017 240.06 243.94 239.22 242.98 1,295,644 +0.26(+0.11%)
Feb 03, 2017 242.60 245.08 241.04 242.72 1,207,987 +4.86(+2.04%)
Feb 02, 2017 237.70 240.18 235.42 237.86 1,588,313 -1.96(-0.82%)
Feb 01, 2017 240.18 242.46 236.74 239.82 1,842,258 +4.12(+1.75%)
Jan 31, 2017 232.58 236.00 228.36 235.70 2,085,217 +1.08(+0.46%)
Jan 30, 2017 236.38 236.54 225.50 234.62 2,889,985 -6.86(-2.84%)
Jan 27, 2017 239.58 242.32 237.44 241.48 1,096,165 +2.84(+1.19%)
Jan 26, 2017 239.12 241.26 236.10 238.64 1,246,554 -1.24(-0.52%)
Jan 25, 2017 237.94 240.96 236.76 239.88 1,172,381 +5.80(+2.48%)
Jan 24, 2017 226.60 235.42 226.32 234.08 1,272,732 +10.38(+4.64%)
Jan 23, 2017 221.74 223.88 217.58 223.70 1,728,229 +1.80(+0.81%)
Jan 20, 2017 215.72 222.00 214.92 221.90 1,817,489 +8.36(+3.91%)
Jan 19, 2017 217.00 217.86 211.56 213.54 1,748,485 -2.46(-1.14%)
Jan 18, 2017 216.48 219.18 214.74 216.00 1,878,930 +1.00(+0.47%)
Jan 17, 2017 211.46 216.02 210.80 215.00 1,716,009 +0.60(+0.28%)
Jan 13, 2017 214.40 214.40 214.40 0 -0.58(-0.27%)
Jan 12, 2017 212.98 215.20 203.94 214.98 2,379,147 +0.10(+0.05%)
Jan 11, 2017 210.02 215.48 206.02 214.88 1,914,904 +4.58(+2.18%)
Jan 10, 2017 210.94 212.82 207.36 210.30 1,186,726 +1.38(+0.66%)
Jan 09, 2017 207.38 212.04 205.52 208.92 1,274,756 +0.42(+0.20%)
Jan 06, 2017 207.84 212.74 206.10 208.50 2,037,509 +2.78(+1.35%)
Jan 05, 2017 203.22 205.98 199.56 205.72 1,033,473 +0.66(+0.32%)
Jan 04, 2017 197.10 207.06 197.06 205.06 1,404,294 +10.16(+5.21%)
Jan 03, 2017 189.42 195.30 188.20 194.90 1,811,717 +12.94(+7.11%)
Dec 30, 2016 181.96 181.96 181.96 0 -3.86(-2.08%)
Dec 29, 2016 188.14 189.78 183.28 185.82 1,170,023 -3.06(-1.62%)
Dec 28, 2016 196.28 197.00 188.22 188.88 1,378,805 -6.76(-3.46%)
Dec 27, 2016 193.14 196.26 192.92 195.64 723,735 +2.48(+1.28%)
Dec 23, 2016 193.16 193.16 193.16 0 +1.04(+0.54%)
Dec 22, 2016 195.38 196.38 191.04 192.12 1,030,179 -3.48(-1.78%)
Dec 21, 2016 193.84 196.14 193.12 195.60 871,682 +3.06(+1.59%)
Dec 20, 2016 190.44 193.64 190.28 192.54 1,248,597 +3.66(+1.94%)
Dec 19, 2016 184.48 189.24 184.48 188.88 1,232,426 +6.56(+3.60%)
Dec 16, 2016 182.40 183.68 179.94 182.32 1,435,114 +2.16(+1.20%)
Dec 15, 2016 180.34 181.74 177.74 180.16 1,646,134 +2.58(+1.45%)
Dec 14, 2016 176.10 183.00 175.50 177.58 2,738,717 +0.32(+0.18%)
Dec 13, 2016 179.12 179.70 174.10 177.26 1,728,619 -1.54(-0.86%)
Dec 12, 2016 180.00 180.53 176.88 178.80 1,627,066 -1.42(-0.79%)
Dec 09, 2016 176.82 180.96 176.58 180.22 1,725,085 +1.96(+1.10%)
Dec 08, 2016 178.54 179.52 172.26 178.26 2,321,928 -0.52(-0.29%)
Dec 07, 2016 180.00 183.68 177.70 178.78 2,033,498 -0.44(-0.25%)
Dec 06, 2016 176.46 180.20 175.38 179.22 1,616,584 +5.58(+3.21%)
Dec 05, 2016 168.56 174.22 167.95 173.64 1,946,219 +10.48(+6.42%)
Dec 02, 2016 162.22 167.64 161.28 163.16 2,218,850 +0.16(+0.10%)
Dec 01, 2016 169.80 170.44 159.98 163.00 2,800,675 -6.34(-3.74%)
Nov 30, 2016 172.10 172.58 168.68 169.34 1,965,402 -0.46(-0.27%)
Nov 29, 2016 168.28 172.04 166.77 169.80 1,507,137 +1.16(+0.69%)
Nov 28, 2016 168.24 170.04 165.68 168.64 1,728,712 -1.54(-0.90%)
Nov 25, 2016 169.56 170.30 167.84 170.18 672,989 +1.16(+0.69%)
Nov 23, 2016 169.02 169.02 169.02 0 -0.40(-0.24%)
Nov 22, 2016 170.40 171.18 165.74 169.42 1,642,630 -0.92(-0.54%)
Nov 21, 2016 164.84 170.64 164.80 170.34 1,436,568 +7.42(+4.55%)
Nov 18, 2016 162.48 163.98 160.24 162.92 2,145,898 +0.72(+0.44%)
Nov 17, 2016 158.00 162.26 157.36 162.20 2,148,425 +4.54(+2.88%)
Nov 16, 2016 155.28 159.44 155.28 157.66 2,130,693 -1.00(-0.63%)
Nov 15, 2016 153.64 158.76 152.00 158.66 2,048,427 +6.50(+4.27%)
Nov 14, 2016 150.68 152.90 146.55 152.16 2,497,742 +0.58(+0.38%)
Nov 11, 2016 145.06 152.14 143.68 151.58 2,310,822 +3.58(+2.42%)
Nov 10, 2016 156.44 157.80 142.26 148.00 3,987,302 -4.32(-2.84%)
Nov 09, 2016 140.46 154.36 140.28 152.32 5,407,345 +3.58(+2.41%)
Nov 08, 2016 143.42 149.70 141.48 148.74 2,885,323 +3.78(+2.61%)
Nov 07, 2016 139.80 145.14 138.58 144.96 3,045,643 +16.32(+12.69%)
Nov 04, 2016 130.32 133.56 127.92 128.64 3,244,789 -0.30(-0.23%)
Nov 03, 2016 136.48 137.14 127.24 128.94 3,235,637 -7.36(-5.40%)
Nov 02, 2016 138.92 139.60 135.04 136.30 2,634,677 -3.36(-2.41%)
Nov 01, 2016 143.54 143.55 132.82 139.66 5,305,082 -3.98(-2.77%)
Oct 31, 2016 147.80 148.20 142.76 143.64 1,865,481 -3.28(-2.23%)
Oct 28, 2016 152.92 154.64 144.36 146.92 4,704,915 -6.58(-4.29%)
Oct 27, 2016 158.70 158.80 152.82 153.50 2,652,454 -2.70(-1.73%)
Oct 26, 2016 156.52 159.80 155.30 156.20 2,203,564 -3.94(-2.46%)
Oct 25, 2016 161.86 162.10 158.12 160.14 1,659,291 -1.74(-1.07%)
Oct 24, 2016 159.96 162.48 159.76 161.88 1,082,439 +5.52(+3.53%)
Oct 21, 2016 152.22 156.60 151.34 156.36 1,735,522 +3.26(+2.13%)
Oct 20, 2016 150.88 153.64 149.20 153.10 1,918,667 +1.88(+1.24%)
Oct 19, 2016 150.90 152.32 148.92 151.22 1,868,494 +3.40(+2.30%)
Oct 18, 2016 145.86 147.96 144.84 147.82 1,822,282 +5.80(+4.08%)
Oct 17, 2016 142.20 143.00 140.10 142.02 2,253,115 +0.60(+0.42%)
Oct 14, 2016 144.00 144.82 140.32 141.42 2,944,266 +1.58(+1.13%)
Oct 13, 2016 138.72 141.92 134.90 139.84 3,860,912 -4.38(-3.04%)
Oct 12, 2016 145.00 147.76 142.58 144.22 2,681,795 -0.14(-0.10%)
Oct 11, 2016 151.66 152.00 142.06 144.36 4,056,908 -8.52(-5.57%)
Oct 10, 2016 151.48 154.00 150.88 152.88 1,113,100 +3.16(+2.11%)
Oct 07, 2016 150.84 151.40 146.42 149.72 2,546,805 -0.20(-0.13%)
Oct 06, 2016 148.22 150.58 147.14 149.92 1,296,117 +1.16(+0.78%)
Oct 05, 2016 149.08 149.96 148.10 148.76 1,400,249 +1.32(+0.90%)
Oct 04, 2016 148.32 150.40 143.72 147.44 3,199,073 +0.40(+0.27%)
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.