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

S&P 500 Bear -3X Direxion (NY: SPXS )

7.920 -0.120 (-1.49%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 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 (%)
May 31, 2018 245.89 250.89 244.79 249.50 532,123 +5.00(+2.05%)
May 30, 2018 250.43 250.62 243.02 244.50 376,007 -9.73(-3.83%)
May 29, 2018 251.26 257.97 248.76 254.23 638,232 +8.15(+3.31%)
May 25, 2018 246.08 246.08 246.08 0 +2.04(+0.84%)
May 24, 2018 243.76 249.49 243.00 244.04 396,956 +1.58(+0.65%)
May 23, 2018 248.48 248.95 242.46 242.46 463,388 -2.13(-0.87%)
May 22, 2018 241.07 245.58 240.24 244.59 375,515 +1.85(+0.76%)
May 21, 2018 243.48 244.59 240.79 242.74 425,101 -5.28(-2.13%)
May 18, 2018 247.09 249.13 246.26 248.02 343,076 +2.04(+0.83%)
May 17, 2018 246.45 248.48 242.74 245.98 447,314 +0.56(+0.23%)
May 16, 2018 248.58 248.58 244.04 245.43 309,853 -3.24(-1.30%)
May 15, 2018 247.56 251.45 247.27 248.67 594,838 +5.10(+2.09%)
May 14, 2018 242.56 245.06 240.53 243.57 322,375 -0.74(-0.30%)
May 11, 2018 245.98 247.19 242.94 244.31 337,858 -1.48(-0.60%)
May 10, 2018 250.52 250.89 244.87 245.80 476,449 -7.23(-2.86%)
May 09, 2018 258.40 260.07 251.96 253.02 434,041 -7.41(-2.85%)
May 08, 2018 261.73 265.72 259.32 260.44 502,712 +0.00(+0.00%)
May 07, 2018 260.44 262.84 257.19 260.44 400,300 -2.50(-0.95%)
May 04, 2018 277.30 278.32 260.71 262.94 595,809 -10.47(-3.83%)
May 03, 2018 274.80 284.52 271.28 273.41 897,932 +1.85(+0.68%)
May 02, 2018 267.01 273.05 264.25 271.55 453,067 +5.65(+2.13%)
May 01, 2018 269.42 274.89 265.81 265.90 510,120 -1.95(-0.73%)
Apr 30, 2018 259.60 267.94 257.66 267.85 362,683 +6.49(+2.48%)
Apr 27, 2018 260.25 264.70 259.23 261.36 294,358 -0.65(-0.25%)
Apr 26, 2018 266.64 268.32 259.23 262.01 442,721 -8.52(-3.15%)
Apr 25, 2018 272.48 279.06 268.78 270.54 611,604 -1.67(-0.61%)
Apr 24, 2018 258.31 277.34 257.75 272.20 744,913 +10.47(+4.00%)
Apr 23, 2018 259.69 265.32 257.84 261.73 387,077 +0.09(+0.04%)
Apr 20, 2018 255.34 264.42 254.69 261.64 525,270 +6.86(+2.69%)
Apr 19, 2018 253.02 258.11 252.19 254.78 581,939 +4.08(+1.63%)
Apr 18, 2018 249.69 252.19 248.22 250.71 362,414 -0.65(-0.26%)
Apr 17, 2018 253.76 255.43 249.32 251.36 405,796 -8.24(-3.18%)
Apr 16, 2018 260.44 263.31 256.92 259.60 370,094 -6.49(-2.44%)
Apr 13, 2018 259.14 269.52 258.95 266.09 544,085 +2.59(+0.98%)
Apr 12, 2018 265.72 266.27 260.30 263.49 465,355 -6.48(-2.40%)
Apr 11, 2018 271.09 271.25 264.42 269.98 491,242 +3.71(+1.39%)
Apr 10, 2018 268.87 273.04 263.12 266.27 615,467 -13.53(-4.83%)
Apr 09, 2018 277.58 280.73 266.72 279.80 544,052 -3.43(-1.21%)
Apr 06, 2018 272.30 288.51 267.11 283.23 812,851 +17.70(+6.66%)
Apr 05, 2018 265.81 269.54 262.47 265.53 583,845 -5.84(-2.15%)
Apr 04, 2018 293.79 294.44 269.24 271.37 690,729 -9.45(-3.37%)
Apr 03, 2018 287.21 294.16 278.98 280.82 757,911 -11.02(-3.78%)
Apr 02, 2018 276.00 300.74 274.24 291.84 1,041,195 +18.90(+6.92%)
Mar 29, 2018 272.94 272.94 272.94 0 -12.14(-4.26%)
Mar 28, 2018 282.12 289.16 276.09 285.08 903,506 +2.50(+0.89%)
Mar 27, 2018 265.44 287.80 263.68 282.58 912,821 +14.27(+5.32%)
Mar 26, 2018 278.87 288.09 267.57 268.31 889,114 -24.37(-8.33%)
Mar 23, 2018 273.31 293.23 270.81 292.68 923,695 +17.70(+6.44%)
Mar 22, 2018 263.12 275.82 260.25 274.98 924,536 +19.18(+7.50%)
Mar 21, 2018 254.41 256.36 247.74 255.80 480,612 +1.76(+0.69%)
Mar 20, 2018 254.23 256.27 252.28 254.04 362,132 -1.49(-0.58%)
Mar 19, 2018 247.94 260.53 247.76 255.53 635,122 +10.18(+4.15%)
Mar 16, 2018 244.61 245.62 242.30 245.35 317,462 -0.83(-0.34%)
Mar 15, 2018 243.96 247.72 241.84 246.19 476,838 +0.65(+0.26%)
Mar 14, 2018 238.78 246.93 238.23 245.54 679,724 +3.98(+1.65%)
Mar 13, 2018 233.88 243.32 232.21 241.56 643,920 +4.72(+1.99%)
Mar 12, 2018 235.08 238.04 233.41 236.84 376,573 +0.74(+0.31%)
Mar 09, 2018 244.71 245.63 236.00 236.10 630,951 -12.77(-5.13%)
Mar 08, 2018 250.35 253.54 248.50 248.87 476,429 -3.61(-1.43%)
Mar 07, 2018 251.37 252.48 556,672 +0.28(+0.11%)
Mar 06, 2018 250.91 257.01 250.81 252.20 634,990 -1.85(-0.73%)
Mar 05, 2018 267.29 267.47 252.02 254.05 689,751 -8.79(-3.35%)
Mar 02, 2018 273.12 275.89 261.27 262.85 865,153 -4.07(-1.53%)
Mar 01, 2018 256.46 272.10 251.65 266.92 1,168,018 +10.09(+3.93%)
Feb 28, 2018 245.07 256.83 243.63 256.83 576,531 +8.33(+3.35%)
Feb 27, 2018 238.78 248.50 236.68 248.50 634,847 +9.35(+3.91%)
Feb 26, 2018 244.80 246.37 239.06 239.15 546,962 -8.98(-3.62%)
Feb 23, 2018 256.37 257.94 248.13 248.13 592,969 -12.59(-4.83%)
Feb 22, 2018 262.57 260.72 968,422 -1.02(-0.39%)
Feb 21, 2018 256.09 261.73 248.13 261.73 656,626 +4.44(+1.73%)
Feb 20, 2018 255.81 259.98 252.11 257.29 617,451 +4.81(+1.91%)
Feb 16, 2018 252.48 252.48 252.48 0 -0.46(-0.18%)
Feb 15, 2018 257.29 262.35 252.85 252.94 715,446 -9.25(-3.53%)
Feb 14, 2018 278.86 278.95 261.46 262.20 779,705 -11.20(-4.10%)
Feb 13, 2018 280.24 282.10 271.82 273.40 615,169 -2.59(-0.94%)
Feb 12, 2018 280.89 287.19 270.43 275.99 929,058 -11.66(-4.05%)
Feb 09, 2018 290.98 318.56 281.09 287.65 1,437,902 -14.07(-4.66%)
Feb 08, 2018 270.34 301.99 269.88 301.72 1,136,375 +30.26(+11.15%)
Feb 07, 2018 269.05 271.45 257.29 271.45 906,197 +4.90(+1.84%)
Feb 06, 2018 297.09 300.51 265.07 266.55 1,120,699 -6.66(-2.44%)
Feb 05, 2018 257.66 285.15 251.31 273.21 1,492,496 +21.75(+8.65%)
Feb 02, 2018 240.26 251.74 239.62 251.46 741,726 +15.27(+6.47%)
Feb 01, 2018 237.67 238.32 232.49 236.19 504,831 +0.74(+0.31%)
Jan 31, 2018 233.41 238.48 231.75 235.45 598,022 -0.37(-0.16%)
Jan 30, 2018 233.88 234.43 232.67 235.82 628,633 +7.13(+3.12%)
Jan 29, 2018 225.64 229.02 224.53 228.69 455,087 +4.54(+2.02%)
Jan 26, 2018 229.71 230.54 224.16 224.16 287,858 -8.05(-3.47%)
Jan 25, 2018 230.08 234.25 229.80 232.21 333,713 -0.09(-0.04%)
Jan 24, 2018 230.27 235.63 228.65 232.30 420,249 +0.09(+0.04%)
Jan 23, 2018 233.41 234.29 231.19 232.21 243,498 -1.48(-0.63%)
Jan 22, 2018 240.08 240.08 233.69 233.69 242,707 -5.74(-2.40%)
Jan 19, 2018 240.72 242.58 239.43 239.43 268,798 -3.06(-1.26%)
Jan 18, 2018 241.65 243.96 240.45 242.48 317,900 +1.02(+0.42%)
Jan 17, 2018 245.63 247.82 240.17 241.47 334,588 -7.03(-2.83%)
Jan 16, 2018 242.02 250.44 240.17 248.50 374,150 +2.59(+1.05%)
Jan 12, 2018 245.91 245.91 245.91 0 -4.81(-1.92%)
Jan 11, 2018 254.33 254.88 250.66 250.72 220,118 -5.55(-2.17%)
Jan 10, 2018 255.30 256.27 161,350 +1.20(+0.47%)
Jan 09, 2018 255.35 256.18 252.95 255.07 247,215 -1.66(-0.65%)
Jan 08, 2018 258.50 259.32 256.26 256.74 156,741 -1.48(-0.57%)
Jan 05, 2018 260.62 262.20 257.66 258.22 178,917 -5.00(-1.90%)
Jan 04, 2018 264.33 264.60 261.64 263.21 292,704 -3.24(-1.22%)
Jan 03, 2018 271.08 271.08 266.00 266.45 154,149 -5.00(-1.84%)
Jan 02, 2018 274.41 275.80 271.45 271.45 139,335 -5.83(-2.10%)
Dec 29, 2017 277.28 277.28 277.28 0 +2.78(+1.01%)
Dec 28, 2017 274.41 275.62 274.23 274.51 94,249 -1.48(-0.54%)
Dec 27, 2017 275.89 276.82 274.78 275.99 108,887 -0.46(-0.17%)
Dec 26, 2017 277.28 277.28 275.80 276.45 84,609 +1.11(+0.40%)
Dec 22, 2017 275.06 277.19 274.95 275.34 130,860 +0.37(+0.13%)
Dec 21, 2017 274.41 275.80 272.75 274.97 175,987 -1.57(-0.57%)
Dec 20, 2017 272.75 277.65 272.47 276.54 170,667 +0.37(+0.13%)
Dec 19, 2017 272.10 276.36 272.10 276.17 198,676 +3.15(+1.15%)
Dec 18, 2017 273.40 273.58 271.73 273.02 238,800 -5.18(-1.86%)
Dec 15, 2017 281.73 281.91 276.68 278.21 286,770 -7.13(-2.50%)
Dec 14, 2017 280.62 285.51 280.34 285.33 180,165 +3.52(+1.25%)
Dec 13, 2017 280.71 282.05 279.23 281.82 170,533 +0.28(+0.10%)
Dec 12, 2017 282.19 283.02 279.97 281.54 107,983 -1.39(-0.49%)
Dec 11, 2017 285.43 285.80 282.93 282.93 142,736 -2.87(-1.00%)
Dec 08, 2017 287.19 288.20 285.63 285.80 198,158 -4.63(-1.59%)
Dec 07, 2017 293.57 294.02 289.22 290.43 193,630 -2.59(-0.88%)
Dec 06, 2017 294.50 294.50 291.44 293.02 251,894 -0.09(-0.03%)
Dec 05, 2017 289.22 293.66 286.82 293.11 240,756 +3.05(+1.05%)
Dec 04, 2017 282.84 290.06 282.65 290.06 270,287 +1.11(+0.38%)
Dec 01, 2017 287.93 296.81 286.26 288.94 422,630 +1.39(+0.48%)
Nov 30, 2017 291.35 291.54 283.76 287.56 347,508 -7.22(-2.45%)
Nov 29, 2017 293.66 296.59 291.72 294.77 226,722 +0.37(+0.13%)
Nov 28, 2017 301.72 301.99 294.14 294.40 223,301 -9.07(-2.99%)
Nov 27, 2017 302.92 304.25 301.54 303.48 113,765 +0.37(+0.12%)
Nov 24, 2017 303.29 303.57 302.49 303.10 52,603 -1.94(-0.64%)
Nov 22, 2017 303.94 305.61 303.66 305.05 82,013 +0.83(+0.27%)
Nov 21, 2017 306.90 307.27 303.48 304.21 159,024 -6.11(-1.97%)
Nov 20, 2017 310.97 311.76 309.31 310.32 97,532 -1.20(-0.39%)
Nov 17, 2017 310.42 311.99 309.77 311.53 112,982 +2.68(+0.87%)
Nov 16, 2017 313.01 313.10 307.36 308.84 202,468 -8.24(-2.60%)
Nov 15, 2017 316.34 319.95 314.30 317.08 188,990 +4.81(+1.54%)
Nov 14, 2017 313.38 316.62 311.80 312.27 174,049 +2.13(+0.69%)
Nov 13, 2017 313.84 313.93 309.12 310.14 119,102 -0.74(-0.24%)
Nov 10, 2017 312.27 313.47 310.51 310.88 129,367 +0.56(+0.18%)
Nov 09, 2017 311.99 316.98 309.68 310.32 234,897 +3.42(+1.12%)
Nov 08, 2017 309.31 310.42 306.71 306.90 109,983 -1.76(-0.57%)
Nov 07, 2017 307.36 310.65 306.22 308.66 137,983 +0.46(+0.15%)
Nov 06, 2017 310.14 310.23 307.45 308.19 96,598 -1.20(-0.39%)
Nov 03, 2017 311.62 313.47 309.21 309.40 92,150 -2.78(-0.89%)
Nov 02, 2017 312.82 317.50 311.80 312.17 142,261 -0.56(-0.18%)
Nov 01, 2017 310.97 314.30 309.23 312.73 130,155 -1.39(-0.44%)
Oct 31, 2017 313.84 315.14 312.92 314.12 81,932 -1.02(-0.32%)
Oct 30, 2017 316.62 312.31 315.14 145,033 +3.24(+1.04%)
Oct 27, 2017 316.34 317.63 311.25 311.90 167,145 -7.96(-2.49%)
Oct 26, 2017 318.28 319.86 317.08 319.86 132,228 -0.74(-0.23%)
Oct 25, 2017 317.45 325.64 317.08 320.60 205,730 +4.35(+1.38%)
Oct 24, 2017 316.06 317.54 315.14 316.25 94,188 -1.20(-0.38%)
Oct 23, 2017 312.73 318.06 312.64 317.45 98,193 +3.33(+1.06%)
Oct 20, 2017 315.51 316.62 313.93 314.12 122,097 -4.54(-1.42%)
Oct 19, 2017 322.73 324.35 318.65 318.65 180,988 -0.56(-0.17%)
Oct 18, 2017 318.47 319.95 318.31 319.21 91,862 -1.11(-0.35%)
Oct 17, 2017 321.06 321.80 319.95 320.32 67,159 -0.46(-0.14%)
Oct 16, 2017 320.78 322.54 319.95 320.78 88,451 -1.39(-0.43%)
Oct 13, 2017 321.34 322.63 320.70 322.17 89,088 -0.93(-0.29%)
Oct 12, 2017 323.00 324.11 321.52 323.10 87,076 +1.39(+0.43%)
Oct 11, 2017 323.65 324.26 321.62 321.71 75,409 -1.39(-0.43%)
Oct 10, 2017 323.19 325.50 321.52 323.10 91,596 -2.41(-0.74%)
Oct 09, 2017 323.00 326.70 322.82 325.50 109,266 +1.76(+0.54%)
Oct 06, 2017 324.76 325.87 323.70 323.74 115,350 +0.83(+0.26%)
Oct 05, 2017 327.17 327.54 322.73 322.91 140,576 -5.55(-1.69%)
Oct 04, 2017 330.31 330.87 327.44 328.46 86,687 -1.39(-0.42%)
Oct 03, 2017 331.15 332.04 329.48 329.85 77,438 -2.22(-0.67%)
Oct 02, 2017 335.04 335.50 331.89 332.07 131,801 -4.07(-1.21%)
Sep 29, 2017 339.75 340.68 335.81 336.14 116,244 -3.52(-1.04%)
Sep 28, 2017 342.07 342.58 339.34 339.66 92,924 -1.11(-0.33%)
Sep 27, 2017 345.63 339.01 340.77 170,202 -3.98(-1.15%)
Sep 26, 2017 343.46 345.96 342.36 344.75 138,703 -0.28(-0.08%)
Sep 25, 2017 344.57 348.92 342.90 345.03 188,169 +1.76(+0.51%)
Sep 22, 2017 345.12 345.12 342.53 343.27 117,479 +0.00(+0.00%)
Sep 21, 2017 341.24 344.20 341.05 343.27 137,769 +2.87(+0.84%)
Sep 20, 2017 340.77 345.31 340.12 340.40 149,806 -0.46(-0.14%)
Sep 19, 2017 340.87 342.44 340.59 340.87 95,624 -1.02(-0.30%)
Sep 18, 2017 342.35 343.79 340.39 341.88 105,360 -1.94(-0.57%)
Sep 15, 2017 346.33 346.65 343.79 343.83 119,639 -1.39(-0.40%)
Sep 14, 2017 346.70 347.38 344.48 345.21 113,915 +0.37(+0.11%)
Sep 13, 2017 346.97 347.34 344.85 344.85 98,480 -0.65(-0.19%)
Sep 12, 2017 347.25 348.08 345.49 345.49 126,987 -3.42(-0.98%)
Sep 11, 2017 354.01 354.19 348.55 348.92 174,815 -11.57(-3.21%)
Sep 08, 2017 360.76 361.69 358.26 360.49 150,648 +1.48(+0.41%)
Sep 07, 2017 357.34 361.13 357.34 359.00 218,020 +0.19(+0.05%)
Sep 06, 2017 359.10 361.87 357.25 358.82 142,730 -3.61(-1.00%)
Sep 05, 2017 357.52 367.52 356.32 362.43 304,370 +7.78(+2.19%)
Sep 01, 2017 354.56 355.67 352.80 354.65 136,145 -2.04(-0.57%)
Aug 31, 2017 359.65 360.21 355.12 356.69 184,278 -5.92(-1.63%)
Aug 30, 2017 368.07 369.14 361.41 362.62 161,453 -5.46(-1.48%)
Aug 29, 2017 375.94 376.68 366.78 368.07 255,524 -1.02(-0.28%)
Aug 28, 2017 366.78 371.41 366.50 369.09 107,747 -0.19(-0.05%)
Aug 25, 2017 367.52 369.98 364.37 369.28 196,354 -2.13(-0.57%)
Aug 24, 2017 367.15 372.80 366.37 371.41 153,735 +2.41(+0.65%)
Aug 23, 2017 370.11 370.76 366.96 369.00 123,650 +3.79(+1.04%)
Aug 22, 2017 374.00 374.00 364.28 365.21 183,942 -11.48(-3.05%)
Aug 21, 2017 378.16 381.96 375.48 376.68 182,715 -1.11(-0.29%)
Aug 18, 2017 376.87 380.20 371.04 377.79 278,135 +2.13(+0.57%)
Aug 17, 2017 362.06 375.76 360.49 375.66 333,881 +16.66(+4.64%)
Aug 16, 2017 358.17 361.19 356.30 359.00 146,591 -1.67(-0.46%)
Aug 15, 2017 358.73 362.34 358.63 360.67 126,995 +0.00(+0.00%)
Aug 14, 2017 365.11 365.11 359.56 360.67 189,912 -11.01(-2.96%)
Aug 11, 2017 372.06 373.35 368.72 371.69 181,955 -1.39(-0.37%)
Aug 10, 2017 362.43 373.54 361.69 373.07 266,440 +14.90(+4.16%)
Aug 09, 2017 361.60 363.36 357.89 358.17 169,492 +0.28(+0.08%)
Aug 08, 2017 356.97 359.93 350.95 357.89 202,976 +2.50(+0.70%)
Aug 07, 2017 357.06 357.58 355.40 355.40 73,995 -2.13(-0.60%)
Aug 04, 2017 356.97 359.23 355.58 357.52 93,186 -1.48(-0.41%)
Aug 03, 2017 357.62 360.53 357.62 359.00 87,978 +1.94(+0.54%)
Aug 02, 2017 356.78 361.69 356.41 357.06 111,777 -0.46(-0.13%)
Aug 01, 2017 356.97 359.75 356.88 357.52 101,630 -2.41(-0.67%)
Jul 31, 2017 357.34 360.95 356.88 359.93 104,337 +0.74(+0.21%)
Jul 28, 2017 360.49 362.62 358.65 359.19 97,888 +1.48(+0.41%)
Jul 27, 2017 354.47 364.47 354.47 357.71 159,496 +0.83(+0.23%)
Jul 26, 2017 355.30 358.17 355.30 356.88 80,123 -0.09(-0.03%)
Jul 25, 2017 355.58 357.99 355.12 356.97 78,409 -2.41(-0.67%)
Jul 24, 2017 359.56 361.60 358.74 359.38 66,750 +0.37(+0.10%)
Jul 21, 2017 360.95 362.15 359.00 359.00 80,896 +0.93(+0.26%)
Jul 20, 2017 357.15 360.66 356.88 358.08 101,211 -0.37(-0.10%)
Jul 19, 2017 362.71 362.80 358.45 358.45 141,492 -5.74(-1.58%)
Jul 18, 2017 366.96 368.73 364.19 364.19 97,876 -0.93(-0.25%)
Jul 17, 2017 365.30 365.76 363.22 365.11 71,332 +0.37(+0.10%)
Jul 14, 2017 369.93 370.40 362.93 364.74 149,884 -5.09(-1.38%)
Jul 13, 2017 371.50 372.79 369.19 369.83 78,828 -1.85(-0.50%)
Jul 12, 2017 374.92 374.92 370.76 371.69 110,859 -8.42(-2.22%)
Jul 11, 2017 380.29 386.40 378.44 380.11 81,344 +0.93(+0.24%)
Jul 10, 2017 381.31 382.05 377.33 379.18 76,442 -1.48(-0.39%)
Jul 07, 2017 384.92 385.72 379.55 380.66 144,730 -7.22(-1.86%)
Jul 06, 2017 381.87 388.90 381.12 387.88 165,140 +10.27(+2.72%)
Jul 05, 2017 378.16 382.51 376.59 377.61 92,499 -2.31(-0.61%)
Jul 03, 2017 376.77 379.92 374.55 379.92 70,621 -2.04(-0.53%)
Jun 30, 2017 379.64 382.98 377.70 381.96 183,391 -1.67(-0.43%)
Jun 29, 2017 373.26 390.38 373.26 383.62 255,836 +9.16(+2.45%)
Jun 28, 2017 379.00 380.20 373.07 374.46 196,258 -10.00(-2.60%)
Jun 27, 2017 376.59 384.46 375.02 384.46 189,827 +9.07(+2.42%)
Jun 26, 2017 372.43 376.40 370.39 375.39 63,955 -0.37(-0.10%)
Jun 23, 2017 376.96 379.09 374.31 375.76 69,365 -1.76(-0.47%)
Jun 22, 2017 376.77 378.16 374.18 377.52 63,184 +0.83(+0.22%)
Jun 21, 2017 374.65 379.18 373.81 376.68 86,228 +0.46(+0.12%)
Jun 20, 2017 371.04 376.50 370.76 376.22 99,568 +6.94(+1.88%)
Jun 19, 2017 374.00 374.55 368.72 369.28 118,770 -9.35(-2.47%)
Jun 16, 2017 377.89 383.07 377.79 378.63 117,761 -0.09(-0.02%)
Jun 15, 2017 383.53 385.11 377.98 378.72 162,379 +2.31(+0.61%)
Jun 14, 2017 373.44 380.75 373.26 376.40 203,454 +1.20(+0.32%)
Jun 13, 2017 377.52 379.46 374.65 375.20 103,251 -5.64(-1.48%)
Jun 12, 2017 381.77 385.11 380.20 380.85 167,583 +0.92(+0.24%)
Jun 09, 2017 376.77 386.86 372.70 379.92 272,395 +1.30(+0.34%)
Jun 08, 2017 378.44 381.22 375.85 378.63 127,474 -0.46(-0.12%)
Jun 07, 2017 379.18 382.88 377.79 379.09 142,734 -1.85(-0.49%)
Jun 06, 2017 380.48 381.47 377.54 380.94 100,923 +3.33(+0.88%)
Jun 05, 2017 377.52 378.36 376.04 377.61 55,175 +1.02(+0.27%)
Jun 02, 2017 379.92 381.59 375.66 376.59 133,995 -3.98(-1.05%)
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.