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

Short Dow30 -1X ETF (NY: DOG )

28.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 37.43 37.43 37.43 584,944 -0.20(-0.53%)
Dec 30, 2020 37.64 37.67 37.51 37.63 584,944 -0.10(-0.28%)
Dec 29, 2020 37.46 37.82 37.44 37.73 843,294 +0.09(+0.23%)
Dec 28, 2020 37.68 37.73 37.51 37.65 561,915 -0.26(-0.68%)
Dec 24, 2020 37.94 38.04 37.89 37.90 256,084 -0.11(-0.28%)
Dec 23, 2020 38.02 38.02 37.81 38.01 1,247,232 -0.14(-0.38%)
Dec 22, 2020 37.95 38.17 37.95 38.15 453,052 +0.24(+0.63%)
Dec 21, 2020 38.32 38.48 37.80 37.91 1,406,405 -0.04(-0.10%)
Dec 18, 2020 37.82 38.13 37.77 37.95 894,254 +0.15(+0.40%)
Dec 17, 2020 37.83 37.88 37.78 37.80 476,609 -0.17(-0.45%)
Dec 16, 2020 37.92 38.08 37.88 37.97 328,476 +0.07(+0.18%)
Dec 15, 2020 38.11 38.31 37.88 37.90 689,748 -0.47(-1.22%)
Dec 14, 2020 37.86 38.37 37.77 38.37 812,768 +0.23(+0.60%)
Dec 11, 2020 38.33 38.42 38.09 38.14 472,473 -0.04(-0.10%)
Dec 10, 2020 38.27 38.34 38.10 38.18 1,059,190 +0.04(+0.10%)
Dec 09, 2020 37.85 38.26 37.80 38.14 907,823 +0.16(+0.43%)
Dec 08, 2020 38.26 38.26 37.89 37.98 332,786 -0.12(-0.33%)
Dec 07, 2020 38.02 38.24 37.99 38.10 1,054,258 +0.16(+0.43%)
Dec 04, 2020 38.18 38.18 37.94 37.94 810,568 -0.32(-0.82%)
Dec 03, 2020 38.35 38.37 38.08 38.26 1,310,951 -0.10(-0.27%)
Dec 02, 2020 38.64 38.73 38.35 38.36 589,944 -0.10(-0.25%)
Dec 01, 2020 38.28 38.49 38.12 38.46 1,166,193 -0.23(-0.59%)
Nov 30, 2020 38.59 38.94 38.55 38.69 766,635 +0.30(+0.77%)
Nov 27, 2020 38.36 38.48 38.25 38.39 234,613 -0.04(-0.10%)
Nov 25, 2020 38.27 38.52 38.27 38.43 559,825 +0.22(+0.57%)
Nov 24, 2020 38.41 38.51 38.13 38.21 985,032 -0.59(-1.53%)
Nov 23, 2020 39.05 39.14 38.72 38.80 1,234,931 -0.47(-1.19%)
Nov 20, 2020 39.05 39.32 39.01 39.27 607,271 +0.28(+0.71%)
Nov 19, 2020 39.16 39.32 38.94 38.99 678,473 -0.06(-0.15%)
Nov 18, 2020 38.50 39.06 38.42 39.05 749,787 +0.45(+1.16%)
Nov 17, 2020 38.73 38.95 38.51 38.60 710,832 +0.18(+0.47%)
Nov 16, 2020 38.48 38.71 38.41 38.42 1,005,095 -0.61(-1.57%)
Nov 13, 2020 39.33 39.40 38.94 39.03 830,573 -0.55(-1.40%)
Nov 12, 2020 39.40 39.83 39.30 39.58 1,099,828 +0.41(+1.05%)
Nov 11, 2020 38.93 39.35 38.92 39.17 1,058,151 +0.02(+0.05%)
Nov 10, 2020 39.32 39.56 39.09 39.15 1,966,056 -0.33(-0.85%)
Nov 09, 2020 38.52 39.56 38.42 39.49 3,670,364 -1.26(-3.09%)
Nov 06, 2020 40.64 40.92 40.57 40.75 879,591 +0.09(+0.21%)
Nov 05, 2020 40.88 40.91 40.49 40.66 1,529,958 -0.81(-1.96%)
Nov 04, 2020 41.81 41.89 40.76 41.47 2,733,915 -0.55(-1.32%)
Nov 03, 2020 42.37 42.44 41.76 42.03 917,067 -0.91(-2.11%)
Nov 02, 2020 42.97 43.28 42.71 42.94 1,335,154 -0.68(-1.55%)
Oct 30, 2020 43.62 44.19 43.41 43.61 1,447,062 +0.25(+0.57%)
Oct 29, 2020 43.58 43.98 42.97 43.37 1,203,727 -0.20(-0.46%)
Oct 28, 2020 43.02 43.60 42.74 43.57 1,538,104 +1.42(+3.38%)
Oct 27, 2020 41.81 42.14 41.78 42.14 485,276 +0.34(+0.82%)
Oct 26, 2020 41.34 42.26 41.29 41.80 1,533,836 +0.95(+2.31%)
Oct 23, 2020 40.72 41.13 40.72 40.85 434,558 +0.04(+0.09%)
Oct 22, 2020 41.05 41.30 40.75 40.82 428,828 -0.27(-0.65%)
Oct 21, 2020 40.98 41.09 40.72 41.08 353,204 +0.17(+0.42%)
Oct 20, 2020 40.91 41.03 40.54 40.91 749,682 -0.14(-0.35%)
Oct 19, 2020 40.42 41.17 40.36 41.05 823,069 +0.53(+1.32%)
Oct 16, 2020 40.48 40.52 40.18 40.52 677,237 -0.15(-0.38%)
Oct 15, 2020 41.10 41.15 40.62 40.67 707,881 +0.02(+0.05%)
Oct 14, 2020 40.36 40.72 40.25 40.65 742,206 +0.25(+0.61%)
Oct 13, 2020 40.31 40.52 40.24 40.41 568,268 +0.23(+0.57%)
Oct 12, 2020 40.39 40.43 40.02 40.18 670,586 -0.38(-0.94%)
Oct 09, 2020 40.61 40.76 40.42 40.56 582,972 -0.22(-0.54%)
Oct 08, 2020 40.76 41.01 40.74 40.78 594,604 -0.21(-0.51%)
Oct 07, 2020 41.38 41.38 40.87 40.99 813,887 -0.77(-1.85%)
Oct 06, 2020 41.05 41.83 40.92 41.76 2,025,426 +0.53(+1.27%)
Oct 05, 2020 41.63 41.63 41.20 41.24 1,622,410 -0.69(-1.64%)
Oct 02, 2020 42.34 42.40 41.69 41.92 1,222,085 +0.19(+0.46%)
Oct 01, 2020 41.54 41.95 41.40 41.73 931,025 -0.08(-0.18%)
Sep 30, 2020 42.23 42.23 41.43 41.81 1,344,324 -0.49(-1.15%)
Sep 29, 2020 42.11 42.48 42.08 42.30 420,962 +0.23(+0.54%)
Sep 28, 2020 42.19 42.26 41.88 42.07 1,376,797 -0.67(-1.56%)
Sep 25, 2020 43.53 43.62 42.65 42.74 1,025,910 -0.60(-1.39%)
Sep 24, 2020 43.55 43.78 42.88 43.34 1,889,571 -0.09(-0.20%)
Sep 23, 2020 42.37 43.50 42.32 43.42 1,222,840 +0.83(+1.95%)
Sep 22, 2020 42.75 43.08 42.53 42.59 957,853 -0.24(-0.56%)
Sep 21, 2020 42.78 43.48 42.71 42.83 1,870,352 +0.77(+1.84%)
Sep 18, 2020 41.67 42.30 41.62 42.06 748,144 +0.38(+0.92%)
Sep 17, 2020 41.95 42.05 41.46 41.68 972,654 +0.20(+0.48%)
Sep 16, 2020 41.38 41.50 41.00 41.47 1,011,342 -0.07(-0.16%)
Sep 15, 2020 41.26 41.64 41.20 41.54 477,650 -0.02(-0.05%)
Sep 14, 2020 41.79 41.83 41.42 41.56 600,453 -0.50(-1.18%)
Sep 11, 2020 42.08 42.39 41.82 42.06 1,469,267 -0.20(-0.47%)
Sep 10, 2020 41.48 42.40 41.31 42.26 1,578,991 +0.58(+1.40%)
Sep 09, 2020 41.94 42.04 41.26 41.68 984,740 -0.65(-1.53%)
Sep 08, 2020 41.85 42.40 41.85 42.32 2,071,036 +0.89(+2.14%)
Sep 04, 2020 40.97 42.10 40.83 41.44 2,736,180 +0.25(+0.60%)
Sep 03, 2020 40.13 41.50 39.95 41.19 2,031,346 +1.09(+2.71%)
Sep 02, 2020 40.55 40.61 39.99 40.10 921,777 -0.63(-1.55%)
Sep 01, 2020 41.19 41.26 40.72 40.73 720,071 -0.39(-0.95%)
Aug 31, 2020 40.82 41.16 40.81 41.12 1,452,388 +0.38(+0.94%)
Aug 28, 2020 40.82 41.00 40.65 40.74 717,980 -0.25(-0.61%)
Aug 27, 2020 41.07 41.19 40.81 40.99 1,084,444 -0.26(-0.63%)
Aug 26, 2020 41.36 41.49 41.22 41.25 559,689 -0.11(-0.25%)
Aug 25, 2020 41.12 41.56 41.12 41.35 860,538 +0.09(+0.21%)
Aug 24, 2020 41.49 41.68 41.26 41.26 883,403 -0.57(-1.37%)
Aug 21, 2020 42.19 42.22 41.81 41.84 710,543 -0.31(-0.72%)
Aug 20, 2020 42.46 42.47 42.10 42.14 659,236 -0.08(-0.18%)
Aug 19, 2020 42.04 42.31 41.89 42.22 593,629 +0.10(+0.23%)
Aug 18, 2020 41.98 42.28 41.94 42.12 484,278 +0.10(+0.25%)
Aug 17, 2020 41.81 42.07 41.81 42.02 385,783 +0.13(+0.32%)
Aug 14, 2020 42.12 42.16 41.84 41.89 833,296 -0.08(-0.18%)
Aug 13, 2020 41.99 42.11 41.83 41.96 594,501 +0.10(+0.25%)
Aug 12, 2020 41.87 42.05 41.74 41.86 740,975 -0.38(-0.90%)
Aug 11, 2020 41.73 42.39 41.60 42.24 1,836,112 +0.10(+0.23%)
Aug 10, 2020 42.54 42.55 42.12 42.14 913,840 -0.57(-1.34%)
Aug 07, 2020 42.93 43.03 42.67 42.72 1,048,533 -0.08(-0.18%)
Aug 06, 2020 43.16 43.17 42.79 42.79 816,015 -0.31(-0.71%)
Aug 05, 2020 43.44 43.44 43.08 43.10 650,987 -0.61(-1.40%)
Aug 04, 2020 44.05 44.09 43.71 43.71 575,367 -0.29(-0.65%)
Aug 03, 2020 44.17 44.21 43.91 44.00 773,078 -0.37(-0.84%)
Jul 31, 2020 44.47 45.08 44.36 44.37 1,138,818 -0.20(-0.45%)
Jul 30, 2020 44.70 45.12 44.48 44.57 1,585,722 +0.35(+0.80%)
Jul 29, 2020 44.43 44.48 44.09 44.22 775,667 -0.24(-0.54%)
Jul 28, 2020 44.30 44.51 44.19 44.45 756,490 +0.33(+0.76%)
Jul 27, 2020 44.33 44.40 44.07 44.12 867,884 -0.21(-0.47%)
Jul 24, 2020 44.27 44.43 44.07 44.33 1,863,082 +0.32(+0.74%)
Jul 23, 2020 43.55 44.19 43.52 44.01 1,450,943 +0.55(+1.27%)
Jul 22, 2020 43.81 43.81 43.42 43.45 730,460 -0.28(-0.63%)
Jul 21, 2020 43.68 43.85 43.43 43.73 937,156 -0.29(-0.65%)
Jul 20, 2020 44.08 44.29 43.86 44.01 677,880 -0.01(-0.02%)
Jul 17, 2020 43.80 44.11 43.80 44.02 582,239 +0.11(+0.24%)
Jul 16, 2020 43.97 44.16 43.69 43.92 810,960 +0.23(+0.52%)
Jul 15, 2020 43.42 44.00 43.42 43.69 1,456,436 -0.39(-0.89%)
Jul 14, 2020 45.13 45.19 44.01 44.08 2,269,820 -0.95(-2.10%)
Jul 13, 2020 44.68 45.11 44.10 45.03 2,081,669 -0.07(-0.15%)
Jul 10, 2020 45.75 45.86 45.03 45.09 1,117,661 -0.62(-1.36%)
Jul 09, 2020 45.10 46.05 45.05 45.71 2,336,239 +0.60(+1.33%)
Jul 08, 2020 45.32 45.54 45.05 45.11 1,291,527 -0.28(-0.61%)
Jul 07, 2020 45.06 45.46 44.94 45.39 945,352 +0.65(+1.45%)
Jul 06, 2020 44.89 45.11 44.71 44.74 1,295,914 -0.81(-1.78%)
Jul 02, 2020 45.06 45.64 44.89 45.55 1,063,406 -0.19(-0.42%)
Jul 01, 2020 45.46 45.78 45.25 45.74 1,298,113 +0.07(+0.15%)
Jun 30, 2020 46.14 46.22 45.45 45.68 2,274,402 -0.33(-0.73%)
Jun 29, 2020 46.75 46.95 46.00 46.01 2,354,728 -1.06(-2.25%)
Jun 26, 2020 46.12 47.17 46.05 47.07 2,837,252 +1.24(+2.71%)
Jun 25, 2020 46.55 46.77 45.75 45.83 1,793,830 -0.47(-1.01%)
Jun 24, 2020 45.53 46.60 45.48 46.30 2,287,699 +1.18(+2.62%)
Jun 23, 2020 44.89 45.21 44.85 45.11 1,032,099 -0.22(-0.48%)
Jun 22, 2020 45.76 45.97 45.28 45.33 968,468 -0.31(-0.67%)
Jun 19, 2020 44.64 45.81 44.63 45.64 2,085,127 +0.36(+0.80%)
Jun 18, 2020 45.53 45.67 45.15 45.27 1,572,555 +0.08(+0.17%)
Jun 17, 2020 44.73 45.30 44.73 45.20 1,388,234 +0.33(+0.74%)
Jun 16, 2020 44.30 45.77 44.29 44.86 3,085,920 -0.99(-2.17%)
Jun 15, 2020 47.35 47.52 45.62 45.86 3,732,835 -0.29(-0.62%)
Jun 12, 2020 45.71 47.13 45.48 46.14 4,203,667 -0.87(-1.85%)
Jun 11, 2020 45.39 47.14 45.15 47.01 3,885,451 +3.01(+6.83%)
Jun 10, 2020 43.58 44.09 43.42 44.01 1,882,094 +0.46(+1.05%)
Jun 09, 2020 43.58 43.74 43.30 43.55 1,190,809 +0.46(+1.06%)
Jun 08, 2020 43.60 43.61 43.09 43.09 2,117,304 -0.80(-1.83%)
Jun 05, 2020 44.06 44.17 43.46 43.89 2,602,953 -1.40(-3.10%)
Jun 04, 2020 45.46 45.63 45.10 45.29 1,263,975 +0.00(+0.00%)
Jun 03, 2020 45.83 45.94 45.18 45.29 1,722,349 -0.99(-2.15%)
Jun 02, 2020 46.53 46.67 46.28 46.29 1,538,337 -0.46(-0.98%)
Jun 01, 2020 47.02 47.22 46.70 46.75 976,331 -0.20(-0.43%)
May 29, 2020 47.13 47.59 46.75 46.95 2,558,230 +0.03(+0.06%)
May 28, 2020 46.27 47.01 46.27 46.92 2,048,556 +0.26(+0.55%)
May 27, 2020 47.03 47.71 46.66 46.66 2,607,538 -1.05(-2.20%)
May 26, 2020 47.60 47.80 47.38 47.71 2,020,072 -1.08(-2.21%)
May 22, 2020 48.82 49.14 48.75 48.79 1,507,077 +0.01(+0.02%)
May 21, 2020 48.68 49.00 48.32 48.78 2,103,038 +0.14(+0.29%)
May 20, 2020 48.71 48.84 48.46 48.64 2,266,845 -0.73(-1.47%)
May 19, 2020 48.69 49.37 48.60 49.36 2,415,641 +0.71(+1.45%)
May 18, 2020 49.13 49.17 48.38 48.65 2,701,992 -1.91(-3.78%)
May 15, 2020 51.15 51.30 50.49 50.56 3,175,871 -0.14(-0.28%)
May 14, 2020 52.17 52.57 50.69 50.71 4,068,986 -0.84(-1.63%)
May 13, 2020 50.70 51.94 50.57 51.55 3,667,621 +1.10(+2.18%)
May 12, 2020 49.28 50.46 49.20 50.45 1,959,617 +0.92(+1.85%)
May 11, 2020 49.70 49.85 49.26 49.53 1,083,542 +0.20(+0.41%)
May 08, 2020 49.64 49.81 49.28 49.33 1,807,571 -0.95(-1.88%)
May 07, 2020 50.24 50.39 49.83 50.28 1,840,879 -0.52(-1.01%)
May 06, 2020 50.03 50.80 49.98 50.79 1,139,855 +0.47(+0.93%)
May 05, 2020 50.09 50.37 49.72 50.33 1,184,568 -0.32(-0.62%)
May 04, 2020 51.13 51.46 50.58 50.64 2,247,904 +0.00(+0.00%)
May 01, 2020 50.24 50.84 50.07 50.64 2,162,005 +1.19(+2.41%)
Apr 30, 2020 49.28 49.72 49.08 49.45 1,516,402 +0.59(+1.21%)
Apr 29, 2020 49.02 49.22 48.57 48.86 2,204,956 -1.07(-2.14%)
Apr 28, 2020 49.13 50.10 49.09 49.92 1,842,528 +0.04(+0.08%)
Apr 27, 2020 50.36 50.51 49.71 49.89 1,715,630 -0.77(-1.53%)
Apr 24, 2020 50.94 51.42 50.54 50.66 1,535,985 -0.56(-1.10%)
Apr 23, 2020 51.18 51.30 50.41 51.22 2,225,935 -0.13(-0.26%)
Apr 22, 2020 51.39 51.62 51.00 51.36 1,563,440 -0.97(-1.86%)
Apr 21, 2020 52.09 52.52 51.67 52.33 2,932,663 +1.35(+2.64%)
Apr 20, 2020 50.61 51.03 50.06 50.98 1,613,176 +1.20(+2.42%)
Apr 17, 2020 49.97 50.68 49.72 49.78 1,791,441 -1.55(-3.01%)
Apr 16, 2020 51.32 52.04 51.20 51.33 1,855,603 -0.07(-0.13%)
Apr 15, 2020 51.56 51.97 51.11 51.39 1,584,927 +0.96(+1.91%)
Apr 14, 2020 50.65 51.05 50.26 50.43 1,552,531 -1.22(-2.37%)
Apr 13, 2020 51.16 52.34 51.13 51.65 1,868,413 +0.67(+1.31%)
Apr 09, 2020 50.82 51.48 50.36 50.98 2,695,960 -0.71(-1.37%)
Apr 08, 2020 52.90 53.42 51.45 51.69 2,617,033 -1.79(-3.34%)
Apr 07, 2020 51.40 53.50 51.23 53.48 3,277,773 -0.11(-0.21%)
Apr 06, 2020 55.59 55.82 53.16 53.59 2,320,373 -4.32(-7.47%)
Apr 03, 2020 57.34 58.41 56.87 57.92 1,370,918 +0.87(+1.52%)
Apr 02, 2020 58.61 58.92 56.76 57.05 1,668,536 -1.25(-2.15%)
Apr 01, 2020 58.03 58.70 56.92 58.30 3,109,378 +2.43(+4.36%)
Mar 31, 2020 55.12 56.02 54.47 55.86 1,578,628 +0.99(+1.81%)
Mar 30, 2020 56.41 56.95 54.73 54.87 2,158,259 -1.79(-3.17%)
Mar 27, 2020 56.42 57.09 54.98 56.67 2,901,038 +2.04(+3.74%)
Mar 26, 2020 57.53 57.57 54.35 54.62 3,060,493 -3.60(-6.18%)
Mar 25, 2020 58.57 60.02 55.78 58.22 3,019,017 -1.48(-2.49%)
Mar 24, 2020 63.54 63.54 59.50 59.71 2,179,284 -7.48(-11.13%)
Mar 23, 2020 65.69 68.59 65.42 67.18 2,505,161 +2.03(+3.12%)
Mar 20, 2020 61.59 65.45 61.00 65.15 2,825,701 +2.76(+4.42%)
Mar 19, 2020 63.49 65.30 61.28 62.40 1,923,899 -0.50(-0.79%)
Mar 18, 2020 63.15 65.72 61.36 62.89 2,970,655 +3.75(+6.34%)
Mar 17, 2020 61.05 63.45 58.84 59.14 2,251,937 -3.33(-5.33%)
Mar 16, 2020 61.79 62.71 58.69 62.47 2,178,728 +7.02(+12.66%)
Mar 13, 2020 57.46 60.79 55.25 55.45 1,829,708 -5.59(-9.16%)
Mar 12, 2020 59.74 61.15 57.13 61.04 3,029,249 +5.56(+10.02%)
Mar 11, 2020 53.89 55.98 53.63 55.48 1,770,435 +2.99(+5.69%)
Mar 10, 2020 53.13 55.53 52.46 52.49 1,403,814 -2.70(-4.89%)
Mar 09, 2020 55.16 55.99 53.54 55.19 1,337,557 +4.03(+7.87%)
Mar 06, 2020 52.22 52.43 50.94 51.17 2,676,108 +0.46(+0.90%)
Mar 05, 2020 50.30 51.01 49.76 50.71 2,582,564 +1.76(+3.59%)
Mar 04, 2020 50.04 50.51 48.92 48.96 2,303,212 -2.28(-4.45%)
Mar 03, 2020 49.64 51.63 49.06 51.24 2,667,441 +1.44(+2.89%)
Mar 02, 2020 51.93 52.48 49.78 49.79 2,255,825 -2.55(-4.87%)
Feb 28, 2020 53.25 53.89 52.28 52.34 4,986,254 +0.58(+1.12%)
Feb 27, 2020 50.45 51.76 49.89 51.76 5,157,807 +2.23(+4.51%)
Feb 26, 2020 49.09 49.68 48.51 49.53 2,338,377 +0.20(+0.41%)
Feb 25, 2020 47.58 49.46 47.51 49.33 1,885,322 +1.51(+3.15%)
Feb 24, 2020 47.71 47.91 47.30 47.82 1,282,549 +1.61(+3.49%)
Feb 21, 2020 46.04 46.33 46.00 46.21 380,534 +0.37(+0.81%)
Feb 20, 2020 45.70 46.24 45.61 45.84 388,586 +0.22(+0.48%)
Feb 19, 2020 45.66 45.73 45.53 45.62 84,866 -0.20(-0.44%)
Feb 18, 2020 45.78 45.99 45.65 45.82 209,545 +0.26(+0.57%)
Feb 14, 2020 45.48 45.71 45.46 45.56 225,699 +0.06(+0.13%)
Feb 13, 2020 45.58 45.64 45.35 45.50 289,047 +0.13(+0.29%)
Feb 12, 2020 45.52 45.54 45.34 45.37 168,858 -0.42(-0.92%)
Feb 11, 2020 45.57 45.88 45.55 45.79 192,492 +0.01(+0.02%)
Feb 10, 2020 46.23 46.23 45.78 45.78 246,845 -0.28(-0.60%)
Feb 07, 2020 45.80 46.13 45.80 46.06 402,548 +0.39(+0.86%)
Feb 06, 2020 45.61 45.86 45.59 45.66 463,720 -0.13(-0.29%)
Feb 05, 2020 46.11 46.26 45.77 45.80 368,766 -0.76(-1.64%)
Feb 04, 2020 46.62 46.68 46.42 46.56 387,723 -0.68(-1.43%)
Feb 03, 2020 47.30 47.30 46.87 47.24 460,590 -0.26(-0.54%)
Jan 31, 2020 46.77 47.63 46.72 47.50 882,881 +0.99(+2.13%)
Jan 30, 2020 46.97 47.10 46.48 46.50 538,666 -0.20(-0.43%)
Jan 29, 2020 46.43 46.71 46.39 46.70 342,772 +0.00(+0.00%)
Jan 28, 2020 46.87 46.95 46.56 46.70 376,194 -0.31(-0.67%)
Jan 27, 2020 47.10 47.14 46.81 47.02 490,404 +0.71(+1.52%)
Jan 24, 2020 45.86 46.52 45.84 46.31 532,433 +0.29(+0.62%)
Jan 23, 2020 46.13 46.33 45.97 46.03 290,871 +0.05(+0.10%)
Jan 22, 2020 45.88 46.00 45.78 45.98 258,007 +0.01(+0.02%)
Jan 21, 2020 45.84 46.03 45.74 45.97 295,536 +0.24(+0.52%)
Jan 17, 2020 45.69 45.81 45.69 45.73 439,658 -0.06(-0.13%)
Jan 16, 2020 46.00 46.04 45.79 45.79 172,879 -0.44(-0.95%)
Jan 15, 2020 46.42 46.42 46.07 46.23 136,310 -0.14(-0.31%)
Jan 14, 2020 46.45 46.46 46.19 46.37 223,293 -0.05(-0.10%)
Jan 13, 2020 46.46 46.55 46.42 46.42 199,208 -0.11(-0.25%)
Jan 10, 2020 46.28 46.61 46.25 46.53 194,984 +0.20(+0.43%)
Jan 09, 2020 46.43 46.50 46.28 46.33 286,262 -0.35(-0.76%)
Jan 08, 2020 47.02 47.04 46.48 46.69 349,604 -0.24(-0.51%)
Jan 07, 2020 46.84 46.96 46.79 46.92 69,376 +0.19(+0.41%)
Jan 06, 2020 47.19 47.19 46.73 46.73 192,088 -0.13(-0.28%)
Jan 03, 2020 47.00 47.02 46.72 46.87 302,330 +0.39(+0.84%)
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.