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 )

7.835 +0.035 (+0.45%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 26, 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 242.30 247.23 241.21 245.86 540,008 +4.93(+2.05%)
May 30, 2018 246.77 246.96 239.47 240.93 381,579 -9.59(-3.83%)
May 29, 2018 247.59 254.20 245.13 250.52 647,690 +8.03(+3.31%)
May 25, 2018 242.48 242.48 242.48 0 +2.01(+0.84%)
May 24, 2018 240.20 245.85 239.46 240.47 402,839 +1.55(+0.65%)
May 23, 2018 244.86 245.31 238.92 238.92 470,255 -2.10(-0.87%)
May 22, 2018 237.55 241.99 236.73 241.02 381,080 +1.82(+0.76%)
May 21, 2018 239.93 241.02 237.28 239.20 431,401 -5.20(-2.13%)
May 18, 2018 243.49 245.49 242.66 244.40 348,160 +2.01(+0.83%)
May 17, 2018 242.85 244.86 239.20 242.39 453,943 +0.55(+0.23%)
May 16, 2018 244.95 244.95 240.47 241.84 314,445 -3.20(-1.30%)
May 15, 2018 243.94 247.78 243.66 245.04 603,653 +5.02(+2.09%)
May 14, 2018 239.01 241.48 237.01 240.02 327,153 -0.73(-0.30%)
May 11, 2018 242.39 243.58 239.39 240.75 342,865 -1.46(-0.60%)
May 10, 2018 246.86 247.23 241.29 242.21 483,510 -7.12(-2.86%)
May 09, 2018 254.62 256.27 248.28 249.33 440,473 -7.30(-2.85%)
May 08, 2018 257.91 261.84 255.54 256.63 510,162 +0.00(+0.00%)
May 07, 2018 256.63 259.00 253.44 256.63 406,232 -2.47(-0.95%)
May 04, 2018 273.25 274.25 256.91 259.10 604,638 -10.32(-3.83%)
May 03, 2018 270.78 280.37 267.31 269.41 911,239 +1.82(+0.68%)
May 02, 2018 263.12 269.07 260.39 267.59 459,781 +5.57(+2.13%)
May 01, 2018 265.49 270.88 261.93 262.02 517,679 -1.92(-0.73%)
Apr 30, 2018 255.81 264.03 253.89 263.94 368,058 +6.39(+2.48%)
Apr 27, 2018 256.45 260.83 255.45 257.55 298,720 -0.64(-0.25%)
Apr 26, 2018 262.75 264.40 255.45 258.19 449,282 -8.40(-3.15%)
Apr 25, 2018 268.50 274.98 264.86 266.58 620,667 -1.64(-0.61%)
Apr 24, 2018 254.53 273.29 253.99 268.23 755,952 +10.32(+4.00%)
Apr 23, 2018 255.90 261.45 254.08 257.91 392,814 +0.09(+0.04%)
Apr 20, 2018 251.61 260.56 250.97 257.82 533,055 +6.76(+2.69%)
Apr 19, 2018 249.33 254.34 248.51 251.06 590,563 +4.02(+1.63%)
Apr 18, 2018 246.04 248.51 244.59 247.05 367,784 -0.64(-0.26%)
Apr 17, 2018 250.06 251.70 245.68 247.69 411,810 -8.12(-3.18%)
Apr 16, 2018 256.63 259.46 253.16 255.81 375,579 -6.39(-2.44%)
Apr 13, 2018 255.35 265.58 255.17 262.20 552,148 +2.56(+0.98%)
Apr 12, 2018 261.84 262.38 256.50 259.65 472,251 -6.39(-2.40%)
Apr 11, 2018 267.13 267.29 260.56 266.04 498,522 +3.65(+1.39%)
Apr 10, 2018 264.94 269.05 259.28 262.38 624,587 -13.33(-4.83%)
Apr 09, 2018 273.52 276.63 262.82 275.71 552,115 -3.38(-1.21%)
Apr 06, 2018 268.32 284.30 263.21 279.09 824,897 +17.44(+6.66%)
Apr 05, 2018 261.93 265.60 258.64 261.65 592,497 -5.75(-2.15%)
Apr 04, 2018 289.50 290.14 265.31 267.41 700,965 -9.31(-3.37%)
Apr 03, 2018 283.02 289.87 274.90 276.72 769,142 -10.86(-3.78%)
Apr 02, 2018 271.97 296.35 270.24 287.58 1,056,625 +18.62(+6.92%)
Mar 29, 2018 268.96 268.96 268.96 0 -11.96(-4.26%)
Mar 28, 2018 278.00 284.94 272.06 280.92 916,896 +2.47(+0.89%)
Mar 27, 2018 261.56 283.60 259.83 278.45 926,349 +14.06(+5.32%)
Mar 26, 2018 274.80 283.88 263.66 264.39 902,290 -24.01(-8.33%)
Mar 23, 2018 269.32 288.95 266.86 288.40 937,384 +17.44(+6.44%)
Mar 22, 2018 259.28 271.79 256.45 270.97 938,237 +18.90(+7.50%)
Mar 21, 2018 250.70 252.62 244.12 252.07 487,734 +1.73(+0.69%)
Mar 20, 2018 250.52 252.53 248.60 250.33 367,498 -1.47(-0.58%)
Mar 19, 2018 244.32 256.73 244.14 251.80 644,534 +10.03(+4.15%)
Mar 16, 2018 241.04 242.03 238.76 241.77 322,166 -0.82(-0.34%)
Mar 15, 2018 240.40 244.10 238.30 242.59 483,904 +0.64(+0.26%)
Mar 14, 2018 235.29 243.32 234.75 241.95 689,797 +3.92(+1.65%)
Mar 13, 2018 230.46 239.76 228.82 238.03 653,462 +4.65(+1.99%)
Mar 12, 2018 231.65 234.56 230.00 233.38 382,154 +0.73(+0.31%)
Mar 09, 2018 241.13 242.04 232.56 232.65 640,302 -12.59(-5.13%)
Mar 08, 2018 246.69 249.84 244.87 245.24 483,489 -3.56(-1.43%)
Mar 07, 2018 247.70 248.79 564,922 +0.27(+0.11%)
Mar 06, 2018 247.24 253.26 247.15 248.52 644,400 -1.82(-0.73%)
Mar 05, 2018 263.38 263.57 248.34 250.34 699,973 -8.66(-3.35%)
Mar 02, 2018 269.13 271.87 257.46 259.01 877,974 -4.01(-1.53%)
Mar 01, 2018 252.71 268.13 247.97 263.02 1,185,327 +9.94(+3.93%)
Feb 28, 2018 241.50 253.08 240.07 253.08 585,075 +8.21(+3.35%)
Feb 27, 2018 235.29 244.87 233.23 244.87 644,255 +9.21(+3.91%)
Feb 26, 2018 241.22 242.77 235.57 235.66 555,068 -8.85(-3.62%)
Feb 23, 2018 252.62 254.17 244.51 244.51 601,756 -12.40(-4.83%)
Feb 22, 2018 258.73 256.91 982,774 -1.00(-0.39%)
Feb 21, 2018 252.35 257.91 244.51 257.91 666,357 +4.38(+1.73%)
Feb 20, 2018 252.07 256.18 248.43 253.53 626,601 +4.74(+1.91%)
Feb 16, 2018 248.79 248.79 248.79 0 -0.46(-0.18%)
Feb 15, 2018 253.53 258.52 249.16 249.25 726,048 -9.12(-3.53%)
Feb 14, 2018 274.78 274.88 257.64 258.37 791,259 -11.04(-4.10%)
Feb 13, 2018 276.15 277.98 267.85 269.40 624,286 -2.55(-0.94%)
Feb 12, 2018 276.79 282.99 266.49 271.96 942,826 -11.49(-4.05%)
Feb 09, 2018 286.73 313.91 276.98 283.45 1,459,211 -13.86(-4.66%)
Feb 08, 2018 266.39 297.58 265.94 297.31 1,153,216 +29.82(+11.15%)
Feb 07, 2018 265.12 267.49 253.53 267.49 919,626 +4.83(+1.84%)
Feb 06, 2018 292.75 296.12 261.19 262.65 1,137,307 -6.57(-2.44%)
Feb 05, 2018 253.90 280.99 247.65 269.22 1,514,614 +21.43(+8.65%)
Feb 02, 2018 236.75 248.06 236.12 247.79 752,718 +15.05(+6.47%)
Feb 01, 2018 234.20 234.84 229.09 232.74 512,312 +0.73(+0.31%)
Jan 31, 2018 230.00 235.00 228.36 232.01 606,884 -0.37(-0.16%)
Jan 30, 2018 230.46 231.01 229.28 232.38 637,948 +7.02(+3.12%)
Jan 29, 2018 222.34 225.67 221.25 225.35 461,831 +4.47(+2.02%)
Jan 26, 2018 226.36 227.18 220.88 220.88 292,124 -7.93(-3.47%)
Jan 25, 2018 226.72 230.83 226.45 228.82 338,658 -0.09(-0.04%)
Jan 24, 2018 226.90 232.19 225.31 228.91 426,477 +0.09(+0.04%)
Jan 23, 2018 230.00 230.87 227.82 228.82 247,107 -1.46(-0.63%)
Jan 22, 2018 236.57 236.57 230.28 230.28 246,304 -5.65(-2.40%)
Jan 19, 2018 237.21 239.03 235.93 235.93 272,781 -3.01(-1.26%)
Jan 18, 2018 238.12 240.40 236.94 238.94 322,611 +1.00(+0.42%)
Jan 17, 2018 242.04 244.20 236.66 237.94 339,546 -6.93(-2.83%)
Jan 16, 2018 238.49 246.79 236.66 244.87 379,695 +2.55(+1.05%)
Jan 12, 2018 242.32 242.32 242.32 0 -4.74(-1.92%)
Jan 11, 2018 250.62 251.16 247.00 247.06 223,380 -5.47(-2.17%)
Jan 10, 2018 251.57 252.53 163,741 +1.19(+0.47%)
Jan 09, 2018 251.62 252.44 249.26 251.35 250,878 -1.64(-0.65%)
Jan 08, 2018 254.72 255.53 252.52 252.99 159,064 -1.46(-0.57%)
Jan 05, 2018 256.82 258.37 253.90 254.45 181,568 -4.92(-1.90%)
Jan 04, 2018 260.47 260.74 257.82 259.37 297,042 -3.19(-1.22%)
Jan 03, 2018 267.12 267.12 262.12 262.56 156,433 -4.93(-1.84%)
Jan 02, 2018 270.41 271.77 267.49 267.49 141,400 -5.75(-2.10%)
Dec 29, 2017 273.23 273.23 273.23 0 +2.74(+1.01%)
Dec 28, 2017 270.41 271.59 270.22 270.50 95,645 -1.46(-0.54%)
Dec 27, 2017 271.87 272.78 270.77 271.96 110,501 -0.46(-0.17%)
Dec 26, 2017 273.23 273.23 271.77 272.41 85,863 +1.10(+0.40%)
Dec 22, 2017 271.05 273.14 270.93 271.32 132,800 +0.36(+0.13%)
Dec 21, 2017 270.41 271.77 268.76 270.95 178,595 -1.55(-0.57%)
Dec 20, 2017 268.76 273.60 268.49 272.50 173,196 +0.37(+0.13%)
Dec 19, 2017 268.13 272.32 268.13 272.14 201,620 +3.10(+1.15%)
Dec 18, 2017 269.40 269.59 267.76 269.04 242,339 -5.11(-1.86%)
Dec 15, 2017 277.61 277.79 272.64 274.15 291,020 -7.02(-2.50%)
Dec 14, 2017 276.52 281.34 276.24 281.17 182,835 +3.47(+1.25%)
Dec 13, 2017 276.61 277.93 275.15 277.70 173,060 +0.27(+0.10%)
Dec 12, 2017 278.07 278.89 275.88 277.43 109,583 -1.37(-0.49%)
Dec 11, 2017 281.26 281.62 278.80 278.80 144,851 -2.83(-1.00%)
Dec 08, 2017 282.99 284.00 281.46 281.62 201,095 -4.56(-1.59%)
Dec 07, 2017 289.29 289.73 285.00 286.18 196,499 -2.55(-0.88%)
Dec 06, 2017 290.20 290.20 287.19 288.74 255,627 -0.09(-0.03%)
Dec 05, 2017 285.00 289.38 282.63 288.83 244,324 +3.01(+1.05%)
Dec 04, 2017 278.71 285.82 278.52 285.82 274,293 +1.09(+0.38%)
Dec 01, 2017 283.72 292.48 282.08 284.73 428,893 +1.37(+0.48%)
Nov 30, 2017 287.10 287.28 279.62 283.36 352,658 -7.11(-2.45%)
Nov 29, 2017 289.38 292.26 287.46 290.47 230,082 +0.36(+0.13%)
Nov 28, 2017 297.31 297.58 289.84 290.11 226,610 -8.94(-2.99%)
Nov 27, 2017 298.50 299.80 297.14 299.04 115,451 +0.37(+0.12%)
Nov 24, 2017 298.86 299.13 298.07 298.68 53,383 -1.92(-0.64%)
Nov 22, 2017 299.50 301.15 299.23 300.59 83,228 +0.82(+0.27%)
Nov 21, 2017 302.42 302.78 299.04 299.77 161,381 -6.02(-1.97%)
Nov 20, 2017 306.43 307.21 304.79 305.79 98,977 -1.19(-0.39%)
Nov 17, 2017 305.88 307.43 305.25 306.98 114,656 +2.64(+0.87%)
Nov 16, 2017 308.44 308.53 302.87 304.33 205,468 -8.12(-2.60%)
Nov 15, 2017 311.72 315.28 309.71 312.45 191,791 +4.74(+1.54%)
Nov 14, 2017 308.80 311.99 307.25 307.71 176,628 +2.10(+0.69%)
Nov 13, 2017 309.26 309.35 304.61 305.61 120,867 -0.73(-0.24%)
Nov 10, 2017 307.71 308.89 305.97 306.34 131,284 +0.55(+0.18%)
Nov 09, 2017 307.43 312.35 305.15 305.79 238,378 +3.38(+1.12%)
Nov 08, 2017 304.79 305.88 302.23 302.42 111,613 -1.73(-0.57%)
Nov 07, 2017 302.87 306.11 301.75 304.15 140,028 +0.46(+0.15%)
Nov 06, 2017 305.61 305.70 302.96 303.69 98,030 -1.19(-0.39%)
Nov 03, 2017 307.07 308.89 304.70 304.88 93,515 -2.74(-0.89%)
Nov 02, 2017 308.25 312.86 307.25 307.62 144,370 -0.55(-0.18%)
Nov 01, 2017 306.43 309.71 304.71 308.16 132,084 -1.37(-0.44%)
Oct 31, 2017 309.26 310.54 308.35 309.53 83,146 -1.00(-0.32%)
Oct 30, 2017 311.99 307.75 310.53 147,182 +3.19(+1.04%)
Oct 27, 2017 311.72 313.00 306.70 307.34 169,622 -7.84(-2.49%)
Oct 26, 2017 313.63 315.19 312.45 315.19 134,188 -0.73(-0.23%)
Oct 25, 2017 312.81 320.88 312.45 315.92 208,779 +4.29(+1.38%)
Oct 24, 2017 311.45 312.90 310.53 311.63 95,583 -1.19(-0.38%)
Oct 23, 2017 308.16 313.42 308.07 312.81 99,648 +3.28(+1.06%)
Oct 20, 2017 310.90 311.99 309.35 309.53 123,907 -4.47(-1.42%)
Oct 19, 2017 318.01 319.61 314.00 314.00 183,671 -0.55(-0.17%)
Oct 18, 2017 313.82 315.28 313.66 314.55 93,223 -1.09(-0.35%)
Oct 17, 2017 316.37 317.10 315.28 315.64 68,154 -0.46(-0.14%)
Oct 16, 2017 316.10 317.83 315.28 316.10 89,762 -1.37(-0.43%)
Oct 13, 2017 316.64 317.92 316.02 317.46 90,408 -0.91(-0.29%)
Oct 12, 2017 318.29 319.38 316.83 318.38 88,366 +1.37(+0.43%)
Oct 11, 2017 318.93 319.53 316.92 317.01 76,527 -1.37(-0.43%)
Oct 10, 2017 318.47 320.75 316.83 318.38 92,953 -2.37(-0.74%)
Oct 09, 2017 318.29 321.93 318.10 320.75 110,885 +1.73(+0.54%)
Oct 06, 2017 320.02 321.11 318.97 319.02 117,059 +0.82(+0.26%)
Oct 05, 2017 322.39 322.75 318.01 318.19 142,659 -5.47(-1.69%)
Oct 04, 2017 325.49 326.04 322.66 323.67 87,972 -1.37(-0.42%)
Oct 03, 2017 326.31 327.19 324.67 325.04 78,586 -2.19(-0.67%)
Oct 02, 2017 330.14 330.60 327.04 327.22 133,754 -4.01(-1.21%)
Sep 29, 2017 334.79 335.70 330.91 331.24 117,967 -3.47(-1.04%)
Sep 28, 2017 337.07 337.57 334.39 334.70 94,301 -1.09(-0.33%)
Sep 27, 2017 340.58 334.06 335.80 172,724 -3.92(-1.15%)
Sep 26, 2017 338.44 340.90 337.36 339.72 140,758 -0.27(-0.08%)
Sep 25, 2017 339.54 343.82 337.89 339.99 190,958 +1.73(+0.51%)
Sep 22, 2017 340.08 340.08 337.53 338.26 119,220 +0.00(+0.00%)
Sep 21, 2017 336.25 339.17 336.07 338.26 139,811 +2.83(+0.84%)
Sep 20, 2017 335.80 340.26 335.16 335.43 152,026 -0.46(-0.14%)
Sep 19, 2017 335.89 337.44 335.61 335.89 97,041 -1.00(-0.30%)
Sep 18, 2017 337.35 338.77 335.42 336.89 106,921 -1.91(-0.57%)
Sep 15, 2017 341.27 341.59 338.76 338.81 121,412 -1.37(-0.40%)
Sep 14, 2017 341.63 342.31 339.44 340.17 115,603 +0.36(+0.11%)
Sep 13, 2017 341.91 342.27 339.81 339.81 99,940 -0.64(-0.19%)
Sep 12, 2017 342.18 343.00 340.45 340.45 128,869 -3.37(-0.98%)
Sep 11, 2017 348.84 349.02 343.46 343.82 177,406 -11.40(-3.21%)
Sep 08, 2017 355.50 356.41 353.03 355.22 152,880 +1.46(+0.41%)
Sep 07, 2017 352.12 355.86 352.12 353.76 221,251 +0.18(+0.05%)
Sep 06, 2017 353.85 356.59 352.03 353.58 144,845 -3.56(-1.00%)
Sep 05, 2017 352.30 362.15 351.12 357.14 308,881 +7.66(+2.19%)
Sep 01, 2017 349.38 350.48 347.65 349.48 138,163 -2.01(-0.57%)
Aug 31, 2017 354.40 354.95 349.93 351.48 187,009 -5.84(-1.63%)
Aug 30, 2017 362.70 363.75 356.13 357.32 163,846 -5.38(-1.48%)
Aug 29, 2017 370.45 371.18 361.42 362.70 259,311 -1.00(-0.28%)
Aug 28, 2017 361.42 365.98 361.15 363.70 109,344 -0.18(-0.05%)
Aug 25, 2017 362.15 364.57 359.05 363.89 199,264 -2.10(-0.57%)
Aug 24, 2017 361.79 367.35 361.02 365.98 156,013 +2.37(+0.65%)
Aug 23, 2017 364.71 365.35 361.61 363.61 125,482 +3.74(+1.04%)
Aug 22, 2017 368.54 368.54 358.96 359.87 186,668 -11.31(-3.05%)
Aug 21, 2017 372.64 376.38 370.00 371.18 185,423 -1.09(-0.29%)
Aug 18, 2017 371.36 374.65 365.62 372.28 282,257 +2.10(+0.57%)
Aug 17, 2017 356.77 370.27 355.22 370.18 338,828 +16.42(+4.64%)
Aug 16, 2017 352.94 355.92 351.09 353.76 148,763 -1.64(-0.46%)
Aug 15, 2017 353.49 357.05 353.40 355.40 128,877 +0.00(+0.00%)
Aug 14, 2017 359.78 359.78 354.31 355.40 192,727 -10.85(-2.96%)
Aug 11, 2017 366.62 367.90 363.34 366.26 184,651 -1.37(-0.37%)
Aug 10, 2017 357.14 368.08 356.41 367.62 270,389 +14.68(+4.16%)
Aug 09, 2017 356.32 358.05 352.67 352.94 172,003 +0.27(+0.08%)
Aug 08, 2017 351.76 354.68 345.83 352.67 205,984 +2.46(+0.70%)
Aug 07, 2017 351.85 352.36 350.21 350.21 75,091 -2.10(-0.60%)
Aug 04, 2017 351.76 353.98 350.39 352.30 94,567 -1.46(-0.41%)
Aug 03, 2017 352.39 355.27 352.39 353.76 89,282 +1.91(+0.54%)
Aug 02, 2017 351.57 356.41 351.21 351.85 113,434 -0.46(-0.13%)
Aug 01, 2017 351.76 354.49 351.67 352.30 103,136 -2.37(-0.67%)
Jul 31, 2017 352.12 355.68 351.67 354.68 105,884 +0.73(+0.21%)
Jul 28, 2017 355.22 357.32 353.41 353.94 99,338 +1.46(+0.41%)
Jul 27, 2017 349.29 359.14 349.29 352.49 161,860 +0.82(+0.23%)
Jul 26, 2017 350.12 352.94 350.12 351.67 81,310 -0.09(-0.03%)
Jul 25, 2017 350.39 352.76 349.93 351.76 79,571 -2.37(-0.67%)
Jul 24, 2017 354.31 356.32 353.50 354.13 67,739 +0.37(+0.10%)
Jul 21, 2017 355.68 356.86 353.76 353.76 82,095 +0.91(+0.26%)
Jul 20, 2017 351.94 355.39 351.67 352.85 102,711 -0.37(-0.10%)
Jul 19, 2017 357.41 357.50 353.22 353.22 143,589 -5.65(-1.58%)
Jul 18, 2017 361.61 363.35 358.87 358.87 99,326 -0.91(-0.25%)
Jul 17, 2017 359.96 360.42 357.91 359.78 72,389 +0.37(+0.10%)
Jul 14, 2017 364.52 365.00 357.63 359.42 152,105 -5.02(-1.38%)
Jul 13, 2017 366.07 367.35 363.80 364.43 79,996 -1.82(-0.50%)
Jul 12, 2017 369.45 369.45 365.35 366.26 112,502 -8.30(-2.22%)
Jul 11, 2017 374.74 380.76 372.92 374.56 82,549 +0.91(+0.24%)
Jul 10, 2017 375.74 376.47 371.82 373.64 77,575 -1.46(-0.39%)
Jul 07, 2017 379.30 380.08 374.01 375.10 146,875 -7.11(-1.86%)
Jul 06, 2017 376.29 383.22 375.56 382.22 167,587 +10.12(+2.72%)
Jul 05, 2017 372.64 376.93 371.09 372.09 93,870 -2.28(-0.61%)
Jul 03, 2017 371.27 374.37 369.08 374.37 71,667 -2.01(-0.53%)
Jun 30, 2017 374.10 377.38 372.19 376.38 186,108 -1.64(-0.43%)
Jun 29, 2017 367.81 384.68 367.81 378.02 259,627 +9.03(+2.45%)
Jun 28, 2017 373.46 374.65 367.62 368.99 199,167 -9.85(-2.60%)
Jun 27, 2017 371.09 378.84 369.54 378.84 192,640 +8.94(+2.42%)
Jun 26, 2017 366.99 370.91 364.98 369.90 64,903 -0.37(-0.10%)
Jun 23, 2017 371.45 373.55 368.84 370.27 70,393 -1.73(-0.47%)
Jun 22, 2017 371.27 372.64 368.72 372.00 64,120 +0.82(+0.22%)
Jun 21, 2017 369.18 373.64 368.36 371.18 87,506 +0.46(+0.12%)
Jun 20, 2017 365.62 371.00 365.35 370.73 101,044 +6.84(+1.88%)
Jun 19, 2017 368.54 369.08 363.34 363.89 120,530 -9.21(-2.47%)
Jun 16, 2017 372.37 377.48 372.28 373.10 119,506 -0.09(-0.02%)
Jun 15, 2017 377.93 379.48 372.46 373.19 164,785 +2.28(+0.61%)
Jun 14, 2017 367.99 375.19 367.81 370.91 206,469 +1.19(+0.32%)
Jun 13, 2017 372.00 373.92 369.18 369.72 104,781 -5.56(-1.48%)
Jun 12, 2017 376.20 379.48 374.65 375.29 170,066 +0.91(+0.24%)
Jun 09, 2017 371.27 381.21 367.26 374.37 276,432 +1.28(+0.34%)
Jun 08, 2017 372.92 375.65 370.36 373.10 129,363 -0.46(-0.12%)
Jun 07, 2017 373.64 377.29 372.28 373.55 144,849 -1.82(-0.49%)
Jun 06, 2017 374.92 375.90 372.03 375.38 102,419 +3.28(+0.88%)
Jun 05, 2017 372.00 372.83 370.54 372.09 55,993 +1.00(+0.27%)
Jun 02, 2017 374.37 376.01 370.18 371.09 135,980 -3.92(-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.