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

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

56.53 +1.01 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 104.52 105.74 97.40 102.26 4,283,010 -3.52(-3.33%)
Apr 28, 2016 110.18 114.50 104.94 105.78 3,144,513 -6.66(-5.92%)
Apr 27, 2016 107.70 113.58 107.02 112.44 2,471,727 +3.16(+2.89%)
Apr 26, 2016 108.32 110.00 107.54 109.28 1,756,717 +2.40(+2.25%)
Apr 25, 2016 106.58 107.36 104.40 106.88 2,137,799 -1.40(-1.29%)
Apr 22, 2016 105.06 108.64 104.24 108.28 2,067,152 +2.56(+2.42%)
Apr 21, 2016 106.54 107.40 103.94 105.72 2,259,225 -2.00(-1.86%)
Apr 20, 2016 109.84 110.72 107.04 107.72 2,464,408 -0.58(-0.54%)
Apr 19, 2016 109.80 111.42 105.96 108.30 3,487,638 -0.96(-0.88%)
Apr 18, 2016 101.54 109.58 101.46 109.26 3,482,716 +6.44(+6.26%)
Apr 15, 2016 101.78 102.94 100.56 102.82 3,388,942 +1.34(+1.32%)
Apr 14, 2016 101.34 102.78 99.60 101.48 3,644,324 +0.34(+0.34%)
Apr 13, 2016 98.58 101.26 98.16 101.14 3,947,358 +4.86(+5.05%)
Apr 12, 2016 93.24 97.16 91.08 96.28 3,362,200 +3.06(+3.28%)
Apr 11, 2016 96.20 97.38 93.14 93.22 3,970,661 -1.42(-1.50%)
Apr 08, 2016 95.60 97.14 92.82 94.64 2,382,596 +2.48(+2.69%)
Apr 07, 2016 98.72 99.96 89.88 92.16 3,912,130 -9.44(-9.29%)
Apr 06, 2016 95.78 101.83 95.06 101.60 3,397,983 +6.32(+6.64%)
Apr 05, 2016 97.28 98.60 94.76 95.28 3,385,269 -5.84(-5.78%)
Apr 04, 2016 104.14 104.62 100.72 101.12 2,508,494 -2.88(-2.77%)
Apr 01, 2016 97.76 104.24 97.08 104.00 2,885,564 +2.94(+2.91%)
Mar 31, 2016 100.76 103.00 99.48 101.06 2,415,803 -0.70(-0.69%)
Mar 30, 2016 101.12 103.36 99.28 101.76 2,969,920 +2.44(+2.45%)
Mar 29, 2016 93.56 99.54 92.76 99.32 2,354,609 +5.44(+5.79%)
Mar 28, 2016 93.48 95.36 91.98 93.88 1,874,087 +1.30(+1.40%)
Mar 24, 2016 88.96 92.58 92.58 92.58 2,473,800 +0.48(+0.52%)
Mar 23, 2016 95.76 95.84 91.58 92.10 2,808,737 -4.64(-4.80%)
Mar 22, 2016 94.16 97.43 93.86 96.74 3,204,213 +1.24(+1.30%)
Mar 21, 2016 92.88 95.78 92.62 95.50 3,005,947 +2.60(+2.80%)
Mar 18, 2016 93.42 94.58 91.08 92.90 3,577,006 +0.72(+0.78%)
Mar 17, 2016 89.56 93.34 88.94 92.18 3,277,096 +2.62(+2.93%)
Mar 16, 2016 85.26 90.26 85.20 89.56 4,794,860 +3.14(+3.63%)
Mar 15, 2016 85.00 86.56 84.64 86.42 3,575,263 -1.24(-1.41%)
Mar 14, 2016 85.66 88.12 85.00 87.66 3,161,199 +1.36(+1.58%)
Mar 11, 2016 84.12 86.30 83.64 86.30 3,670,203 +4.22(+5.14%)
Mar 10, 2016 81.88 84.52 78.22 82.08 5,944,511 +1.40(+1.74%)
Mar 09, 2016 80.42 81.06 78.94 80.68 2,725,547 +1.10(+1.38%)
Mar 08, 2016 81.06 82.26 79.36 79.58 3,137,820 -3.24(-3.91%)
Mar 07, 2016 81.38 84.70 81.02 82.82 2,782,254 -0.28(-0.34%)
Mar 04, 2016 85.46 85.54 82.14 83.10 3,575,439 -1.02(-1.21%)
Mar 03, 2016 81.04 84.91 80.40 84.12 3,743,151 +2.60(+3.19%)
Mar 02, 2016 79.78 81.52 78.48 81.52 2,925,852 +1.34(+1.67%)
Mar 01, 2016 75.52 80.18 74.80 80.18 2,908,508 +6.42(+8.70%)
Feb 29, 2016 75.24 77.24 73.64 73.76 2,999,933 -1.24(-1.65%)
Feb 26, 2016 77.36 77.70 74.20 75.00 3,666,588 -1.12(-1.47%)
Feb 25, 2016 74.16 76.18 72.66 76.12 2,999,950 +2.56(+3.48%)
Feb 24, 2016 70.10 73.94 68.84 73.56 5,007,420 +0.42(+0.57%)
Feb 23, 2016 76.04 76.54 72.80 73.14 3,100,234 -3.86(-5.01%)
Feb 22, 2016 74.90 77.04 74.70 77.00 4,225,519 +4.14(+5.68%)
Feb 19, 2016 69.76 72.98 69.12 72.86 5,287,827 +1.90(+2.68%)
Feb 18, 2016 71.22 72.10 69.82 70.96 4,040,504 +0.16(+0.23%)
Feb 17, 2016 69.72 71.16 69.08 70.80 2,525,964 +2.66(+3.90%)
Feb 16, 2016 67.40 68.34 66.30 68.14 3,338,763 +2.98(+4.57%)
Feb 12, 2016 64.40 65.16 65.16 65.16 3,199,000 +2.70(+4.32%)
Feb 11, 2016 61.98 64.00 59.96 62.46 6,554,602 -4.04(-6.08%)
Feb 10, 2016 68.24 69.42 66.34 66.50 3,432,335 -0.52(-0.78%)
Feb 09, 2016 64.80 68.42 64.54 67.02 4,683,045 -0.50(-0.74%)
Feb 08, 2016 68.30 68.98 64.50 67.52 5,747,100 -3.42(-4.82%)
Feb 05, 2016 74.06 74.14 69.70 70.94 4,816,675 -2.92(-3.95%)
Feb 04, 2016 73.76 75.70 72.80 73.86 3,646,928 -0.82(-1.10%)
Feb 03, 2016 75.00 75.06 69.60 74.68 5,504,182 +0.96(+1.30%)
Feb 02, 2016 76.54 76.70 73.08 73.72 5,709,565 -5.40(-6.83%)
Feb 01, 2016 77.76 80.04 76.42 79.12 3,716,731 +0.88(+1.12%)
Jan 29, 2016 75.80 78.50 75.42 78.24 3,784,215 +3.00(+3.99%)
Jan 28, 2016 75.20 75.74 72.00 75.24 4,547,612 +2.48(+3.41%)
Jan 27, 2016 75.02 77.46 71.72 72.76 6,362,741 -3.10(-4.09%)
Jan 26, 2016 73.50 75.92 72.50 75.86 4,400,421 +3.44(+4.75%)
Jan 25, 2016 75.36 76.54 72.10 72.42 4,665,974 -3.96(-5.18%)
Jan 22, 2016 73.80 76.40 73.00 76.38 5,100,962 +5.88(+8.34%)
Jan 21, 2016 70.90 73.00 67.48 70.50 6,416,065 +0.28(+0.40%)
Jan 20, 2016 69.66 71.86 63.80 70.22 9,907,798 -1.80(-2.50%)
Jan 19, 2016 74.98 74.98 68.84 72.02 6,035,256 -0.04(-0.06%)
Jan 15, 2016 71.24 72.06 72.06 72.06 8,699,100 -8.00(-9.99%)
Jan 14, 2016 78.00 82.04 74.46 80.06 5,948,637 +2.86(+3.70%)
Jan 13, 2016 87.64 87.88 75.76 77.20 6,844,930 -8.82(-10.25%)
Jan 12, 2016 85.54 86.18 80.70 86.02 6,204,249 +3.94(+4.80%)
Jan 11, 2016 80.44 82.76 73.86 82.08 6,361,979 +2.34(+2.93%)
Jan 08, 2016 87.20 88.06 78.80 79.74 4,366,196 -4.94(-5.83%)
Jan 07, 2016 88.42 90.92 83.12 84.68 6,479,497 -10.10(-10.66%)
Jan 06, 2016 91.24 95.00 91.16 94.78 3,194,303 -2.94(-3.01%)
Jan 05, 2016 96.84 98.56 93.88 97.72 2,363,041 +3.19(+3.38%)
Jan 04, 2016 92.96 95.00 89.46 94.53 4,084,146 -6.37(-6.32%)
Dec 31, 2015 102.04 100.90 100.90 100.90 1,480,800 -2.52(-2.44%)
Dec 30, 2015 105.36 105.52 103.02 103.42 1,235,604 -3.38(-3.16%)
Dec 29, 2015 106.54 107.30 105.54 106.80 1,065,366 +2.00(+1.91%)
Dec 28, 2015 101.96 105.00 99.86 104.80 1,739,828 +1.12(+1.08%)
Dec 24, 2015 104.78 103.68 103.68 103.68 856,000 -1.94(-1.84%)
Dec 23, 2015 105.68 106.48 103.24 105.62 1,919,147 +2.32(+2.25%)
Dec 22, 2015 101.52 104.38 100.18 103.30 2,551,882 +4.84(+4.92%)
Dec 21, 2015 97.70 98.56 94.18 98.46 3,203,267 +4.10(+4.35%)
Dec 18, 2015 98.84 99.95 93.50 94.36 3,834,025 -8.04(-7.85%)
Dec 17, 2015 107.58 107.64 101.24 102.40 3,224,583 -4.36(-4.08%)
Dec 16, 2015 103.36 108.60 100.92 106.76 3,780,074 +6.64(+6.63%)
Dec 15, 2015 99.44 101.34 96.44 100.12 2,992,573 +4.08(+4.25%)
Dec 14, 2015 90.44 96.74 86.16 96.04 4,122,443 +5.76(+6.38%)
Dec 11, 2015 100.34 101.60 88.11 90.28 4,643,014 -15.70(-14.81%)
Dec 10, 2015 106.74 109.72 104.76 105.98 2,472,727 -1.36(-1.27%)
Dec 09, 2015 110.56 114.66 104.16 107.34 3,548,581 -4.74(-4.23%)
Dec 08, 2015 110.78 114.90 109.20 112.08 3,064,529 -3.40(-2.94%)
Dec 07, 2015 118.34 118.42 111.57 115.48 2,381,108 -3.34(-2.81%)
Dec 04, 2015 111.92 118.86 111.02 118.82 2,525,836 +10.42(+9.61%)
Dec 03, 2015 119.10 119.80 105.60 108.40 3,336,296 -8.60(-7.35%)
Dec 02, 2015 121.32 123.58 116.06 117.00 2,242,223 -4.80(-3.94%)
Dec 01, 2015 118.28 122.00 117.18 121.80 1,338,653 +4.96(+4.25%)
Nov 30, 2015 116.84 117.66 115.44 116.84 1,613,427 +0.68(+0.59%)
Nov 27, 2015 117.64 117.80 115.82 116.16 430,780 -1.12(-0.95%)
Nov 25, 2015 115.92 117.28 117.28 117.28 1,052,150 +1.56(+1.35%)
Nov 24, 2015 113.16 116.98 111.66 115.72 1,804,950 -0.60(-0.52%)
Nov 23, 2015 113.92 116.98 112.80 116.32 1,626,687 +3.02(+2.67%)
Nov 20, 2015 113.12 114.68 112.34 113.30 1,593,033 +3.64(+3.32%)
Nov 19, 2015 112.52 113.02 108.22 109.66 1,715,728 -3.78(-3.33%)
Nov 18, 2015 108.28 113.70 108.10 113.44 2,093,094 +7.44(+7.02%)
Nov 17, 2015 113.66 114.20 103.96 106.00 4,029,648 -6.32(-5.63%)
Nov 16, 2015 102.36 112.56 101.56 112.32 3,101,503 +10.40(+10.20%)
Nov 13, 2015 108.92 109.70 101.44 101.92 3,368,783 -7.56(-6.91%)
Nov 12, 2015 116.80 118.22 109.16 109.48 2,623,379 -10.48(-8.74%)
Nov 11, 2015 123.64 123.94 119.96 119.96 1,410,587 -2.84(-2.31%)
Nov 10, 2015 118.00 123.40 117.46 122.80 1,173,027 +3.32(+2.78%)
Nov 09, 2015 125.70 126.30 117.36 119.48 2,307,306 -6.90(-5.46%)
Nov 06, 2015 123.74 126.54 120.69 126.38 1,765,626 +2.58(+2.08%)
Nov 05, 2015 121.56 124.30 119.28 123.80 1,513,208 +2.42(+1.99%)
Nov 04, 2015 126.28 126.76 120.20 121.38 1,549,983 -4.10(-3.27%)
Nov 03, 2015 126.54 128.74 124.76 125.48 1,350,894 -2.48(-1.94%)
Nov 02, 2015 121.92 128.90 121.56 127.96 1,386,998 +6.26(+5.14%)
Oct 30, 2015 123.48 125.14 121.56 121.70 1,265,450 -2.02(-1.63%)
Oct 29, 2015 123.38 124.96 121.20 123.72 1,619,543 -1.72(-1.37%)
Oct 28, 2015 122.28 125.74 118.28 125.44 2,040,302 +3.60(+2.95%)
Oct 27, 2015 117.92 122.32 117.70 121.84 1,756,064 +2.34(+1.96%)
Oct 26, 2015 121.74 123.36 119.20 119.50 1,520,515 -3.94(-3.19%)
Oct 23, 2015 128.00 128.28 120.98 123.44 2,715,897 -1.66(-1.33%)
Oct 22, 2015 118.00 125.32 118.00 125.10 2,387,782 +9.58(+8.29%)
Oct 21, 2015 125.20 126.56 114.88 115.52 2,271,691 -8.42(-6.79%)
Oct 20, 2015 127.40 129.48 121.86 123.94 2,365,169 -5.06(-3.92%)
Oct 19, 2015 120.02 129.20 119.56 129.00 2,397,270 +8.68(+7.21%)
Oct 16, 2015 121.12 121.30 115.70 120.32 2,210,520 +0.92(+0.77%)
Oct 15, 2015 113.82 119.92 112.74 119.40 2,076,882 +8.04(+7.22%)
Oct 14, 2015 112.56 114.76 108.48 111.36 2,248,748 -2.66(-2.33%)
Oct 13, 2015 117.84 122.20 113.26 114.02 2,803,580 -6.80(-5.63%)
Oct 12, 2015 114.04 121.92 113.00 120.82 2,132,518 +7.06(+6.21%)
Oct 09, 2015 114.16 115.36 110.36 113.76 2,603,351 +0.00(+0.00%)
Oct 08, 2015 108.76 115.10 107.52 113.76 2,827,369 +5.36(+4.94%)
Oct 07, 2015 107.30 108.81 104.90 108.40 1,418,652 +2.40(+2.26%)
Oct 06, 2015 107.48 109.10 104.30 106.00 1,836,542 -1.30(-1.21%)
Oct 05, 2015 103.44 107.90 103.26 107.30 2,206,510 +5.80(+5.71%)
Oct 02, 2015 92.68 101.50 91.70 101.50 2,707,254 +5.04(+5.22%)
Oct 01, 2015 95.28 96.48 92.18 96.46 2,484,311 +1.18(+1.24%)
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%)
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.