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

Ultrashort Russell 2000 -2X ETF (NY: TWM )

11.05 -0.18 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 138.21 141.33 137.16 139.40 321,552 +2.47(+1.81%)
Apr 28, 2016 135.32 137.72 133.56 136.93 316,554 +3.07(+2.29%)
Apr 27, 2016 134.98 136.15 133.47 133.86 187,687 -0.97(-0.72%)
Apr 26, 2016 136.86 137.94 134.68 134.83 184,428 -2.62(-1.91%)
Apr 25, 2016 136.56 138.77 136.26 137.46 255,337 +1.69(+1.24%)
Apr 22, 2016 138.50 138.50 135.58 135.77 275,742 -2.73(-1.97%)
Apr 21, 2016 137.34 139.25 136.26 138.50 199,295 +1.50(+1.09%)
Apr 20, 2016 137.61 138.54 135.56 137.01 300,936 -0.49(-0.35%)
Apr 19, 2016 137.19 138.73 135.81 137.49 296,343 -0.22(-0.16%)
Apr 18, 2016 141.09 141.31 137.54 137.72 259,407 -2.06(-1.47%)
Apr 15, 2016 141.13 141.39 139.48 139.78 301,770 -0.82(-0.59%)
Apr 14, 2016 140.30 141.28 139.29 140.60 356,889 +0.26(+0.19%)
Apr 13, 2016 144.69 144.98 139.97 140.34 402,513 -6.33(-4.32%)
Apr 12, 2016 149.67 150.68 145.96 146.67 302,752 -3.22(-2.15%)
Apr 11, 2016 147.19 149.89 144.95 149.89 375,696 +0.97(+0.65%)
Apr 08, 2016 147.61 150.19 146.26 148.92 229,288 -1.27(-0.85%)
Apr 07, 2016 148.09 151.50 146.93 150.19 333,117 +3.97(+2.72%)
Apr 06, 2016 149.67 150.45 145.85 146.22 441,573 -3.33(-2.23%)
Apr 05, 2016 148.28 149.78 147.12 149.55 467,297 +3.26(+2.23%)
Apr 04, 2016 144.50 146.44 143.45 146.29 263,425 +2.36(+1.64%)
Apr 01, 2016 147.64 148.06 143.64 143.94 392,087 -1.27(-0.88%)
Mar 31, 2016 145.43 145.81 143.71 145.21 250,699 -0.86(-0.59%)
Mar 30, 2016 144.46 146.63 143.79 146.07 302,086 +0.00(+0.00%)
Mar 29, 2016 155.58 156.22 145.88 146.07 427,010 -8.58(-5.55%)
Mar 28, 2016 154.27 156.78 153.30 154.65 289,504 -0.23(-0.15%)
Mar 24, 2016 157.76 154.87 154.87 154.87 355,289 -0.75(-0.48%)
Mar 23, 2016 151.20 156.03 151.20 155.62 373,284 +5.54(+3.69%)
Mar 22, 2016 151.54 152.40 149.14 150.08 292,569 +0.19(+0.12%)
Mar 21, 2016 149.70 150.75 148.43 149.89 295,559 +0.82(+0.55%)
Mar 18, 2016 151.69 151.84 148.39 149.07 369,230 -2.58(-1.70%)
Mar 17, 2016 157.61 158.81 150.75 151.65 445,484 -5.24(-3.34%)
Mar 16, 2016 160.53 160.53 155.92 156.90 364,002 -0.64(-0.40%)
Mar 15, 2016 156.41 159.74 156.22 157.53 231,966 +3.52(+2.29%)
Mar 14, 2016 154.31 155.77 153.26 154.01 210,071 +0.34(+0.22%)
Mar 11, 2016 157.79 158.21 153.22 153.67 197,915 -6.74(-4.20%)
Mar 10, 2016 156.97 163.75 155.88 160.41 382,084 +2.66(+1.69%)
Mar 09, 2016 158.47 160.08 157.38 157.76 326,160 -1.46(-0.92%)
Mar 08, 2016 154.12 159.89 153.94 159.22 492,242 +6.97(+4.58%)
Mar 07, 2016 157.19 157.19 151.95 152.25 326,142 -3.56(-2.28%)
Mar 04, 2016 157.38 158.66 153.86 155.81 405,335 -1.61(-1.02%)
Mar 03, 2016 160.68 160.98 157.42 157.42 279,247 -3.11(-1.94%)
Mar 02, 2016 164.65 165.13 160.53 160.53 243,033 -3.48(-2.12%)
Mar 01, 2016 168.39 170.27 164.01 164.01 330,439 -7.23(-4.22%)
Feb 29, 2016 170.23 171.39 167.23 171.24 165,061 +1.27(+0.75%)
Feb 26, 2016 170.30 171.54 169.07 169.97 246,861 -2.23(-1.29%)
Feb 25, 2016 174.69 176.07 171.95 172.19 252,112 -2.94(-1.68%)
Feb 24, 2016 182.48 184.69 174.65 175.13 380,314 -3.56(-1.99%)
Feb 23, 2016 176.63 179.10 175.89 178.69 223,526 +3.18(+1.81%)
Feb 22, 2016 176.41 176.76 174.05 175.51 309,260 -4.27(-2.38%)
Feb 19, 2016 182.96 184.46 179.24 179.78 429,349 -1.54(-0.85%)
Feb 18, 2016 179.48 182.85 179.07 181.31 516,274 +1.42(+0.79%)
Feb 17, 2016 183.11 183.11 177.34 179.89 443,795 -5.51(-2.97%)
Feb 16, 2016 190.04 192.20 184.76 185.40 301,876 -9.55(-4.90%)
Feb 12, 2016 198.84 194.95 194.95 194.95 424,574 -7.64(-3.77%)
Feb 11, 2016 205.62 207.27 200.10 202.59 723,572 +4.31(+2.17%)
Feb 10, 2016 195.44 198.81 189.67 198.28 334,455 +0.19(+0.09%)
Feb 09, 2016 201.09 201.51 193.71 198.09 477,456 +2.36(+1.21%)
Feb 08, 2016 193.67 201.54 193.56 195.73 803,761 +5.92(+3.12%)
Feb 05, 2016 181.39 189.93 181.13 189.82 447,052 +10.15(+5.65%)
Feb 04, 2016 182.70 182.70 175.62 179.67 434,765 -1.65(-0.91%)
Feb 03, 2016 178.81 189.29 178.77 181.31 494,878 -0.22(-0.12%)
Feb 02, 2016 178.24 183.38 177.76 181.54 468,806 +7.08(+4.06%)
Feb 01, 2016 175.21 178.36 172.21 174.46 507,048 +1.87(+1.09%)
Jan 29, 2016 183.45 183.64 172.40 172.59 462,132 -12.28(-6.65%)
Jan 28, 2016 181.39 186.44 180.12 184.87 378,128 +0.00(+0.00%)
Jan 27, 2016 181.54 186.86 177.98 184.87 542,081 +5.02(+2.79%)
Jan 26, 2016 185.81 186.93 178.77 179.85 413,112 -7.42(-3.96%)
Jan 25, 2016 181.65 188.17 180.27 187.27 378,591 +8.09(+4.52%)
Jan 22, 2016 182.03 184.01 178.43 179.18 564,115 -9.21(-4.89%)
Jan 21, 2016 187.04 190.60 181.40 188.39 360,949 +0.94(+0.50%)
Jan 20, 2016 194.39 203.38 183.38 187.46 814,334 -1.61(-0.85%)
Jan 19, 2016 180.64 192.93 180.38 189.07 668,545 +4.53(+2.46%)
Jan 15, 2016 187.94 184.54 184.54 184.54 753,378 +5.84(+3.27%)
Jan 14, 2016 181.84 188.06 175.13 178.69 798,996 -4.91(-2.67%)
Jan 13, 2016 171.84 186.07 170.23 183.60 668,282 +11.09(+6.43%)
Jan 12, 2016 170.79 178.47 168.32 172.51 512,202 -0.82(-0.48%)
Jan 11, 2016 170.90 177.19 169.14 173.34 535,911 +1.05(+0.61%)
Jan 08, 2016 165.70 172.66 163.90 172.29 501,509 +5.81(+3.49%)
Jan 07, 2016 163.49 166.90 161.13 166.48 501,531 +8.47(+5.36%)
Jan 06, 2016 157.49 159.55 155.13 158.02 428,728 +4.87(+3.18%)
Jan 05, 2016 152.96 155.25 152.44 153.15 376,383 -0.56(-0.37%)
Jan 04, 2016 152.36 156.37 151.85 153.71 440,405 +6.55(+4.45%)
Dec 31, 2015 145.02 147.16 147.16 147.16 255,353 +3.71(+2.58%)
Dec 30, 2015 141.20 143.64 140.45 143.45 178,615 +2.85(+2.02%)
Dec 29, 2015 142.59 143.67 140.60 140.60 205,965 -3.52(-2.44%)
Dec 28, 2015 143.90 146.48 143.79 144.12 192,663 +1.61(+1.13%)
Dec 24, 2015 142.85 142.51 142.51 142.51 113,846 -0.56(-0.39%)
Dec 23, 2015 145.36 145.92 142.76 143.07 498,567 -3.89(-2.65%)
Dec 22, 2015 148.84 150.98 146.48 146.97 312,486 -2.59(-1.73%)
Dec 21, 2015 150.04 151.83 148.84 149.55 283,461 -2.47(-1.63%)
Dec 18, 2015 148.88 152.03 148.24 152.03 442,675 +4.68(+3.18%)
Dec 17, 2015 142.89 147.98 142.89 147.34 273,372 +3.11(+2.16%)
Dec 16, 2015 146.89 148.50 143.75 144.24 437,988 -4.68(-3.14%)
Dec 15, 2015 151.65 151.91 148.21 148.92 394,280 -4.12(-2.69%)
Dec 14, 2015 151.05 155.43 149.85 153.04 520,977 +2.06(+1.36%)
Dec 11, 2015 147.76 151.99 147.49 150.98 398,123 +6.25(+4.32%)
Dec 10, 2015 146.11 146.60 143.34 144.72 194,456 -0.71(-0.49%)
Dec 09, 2015 143.34 146.75 140.53 145.43 416,851 +3.03(+2.13%)
Dec 08, 2015 143.49 144.65 141.01 142.40 291,758 +1.69(+1.20%)
Dec 07, 2015 137.08 142.06 137.01 140.72 262,956 +3.75(+2.73%)
Dec 04, 2015 139.78 140.30 136.52 136.97 376,704 -2.62(-1.88%)
Dec 03, 2015 134.53 140.71 133.31 139.59 499,202 +4.50(+3.33%)
Dec 02, 2015 132.66 135.47 132.03 135.10 288,983 +2.55(+1.92%)
Dec 01, 2015 132.92 134.57 132.36 132.55 265,597 -1.46(-1.09%)
Nov 30, 2015 132.06 134.24 131.99 134.01 433,370 +1.05(+0.79%)
Nov 27, 2015 133.71 134.65 132.38 132.96 140,408 -0.94(-0.70%)
Nov 25, 2015 136.03 133.90 133.90 133.90 352,032 -2.36(-1.73%)
Nov 24, 2015 139.37 140.08 135.73 136.26 541,578 -2.06(-1.49%)
Nov 23, 2015 139.82 139.85 136.93 138.32 336,287 -1.20(-0.86%)
Nov 20, 2015 140.34 140.60 138.22 139.52 374,461 -1.95(-1.38%)
Nov 19, 2015 140.49 142.14 140.00 141.46 417,473 +1.12(+0.80%)
Nov 18, 2015 144.35 145.33 140.00 140.34 430,709 -4.72(-3.25%)
Nov 17, 2015 143.82 145.51 141.31 145.06 669,627 +0.97(+0.68%)
Nov 16, 2015 146.75 148.32 143.94 144.09 513,702 -2.44(-1.66%)
Nov 13, 2015 145.55 147.53 143.37 146.52 686,273 +2.10(+1.45%)
Nov 12, 2015 141.09 144.87 140.69 144.42 565,472 +5.32(+3.82%)
Nov 11, 2015 136.48 139.25 136.37 139.10 317,436 +2.29(+1.67%)
Nov 10, 2015 138.77 139.63 136.78 136.82 417,339 -0.71(-0.52%)
Nov 09, 2015 134.76 138.82 134.38 137.53 541,713 +3.18(+2.37%)
Nov 06, 2015 137.23 138.95 134.20 134.35 534,110 -2.13(-1.56%)
Nov 05, 2015 136.63 139.33 135.96 136.48 333,756 -0.04(-0.03%)
Nov 04, 2015 135.96 137.94 135.02 136.52 334,921 +0.19(+0.14%)
Nov 03, 2015 138.21 138.77 134.98 136.33 347,805 -1.54(-1.11%)
Nov 02, 2015 143.71 143.71 137.16 137.87 413,185 -5.92(-4.12%)
Oct 30, 2015 143.34 144.50 142.18 143.79 343,803 +1.20(+0.84%)
Oct 29, 2015 140.41 143.37 139.67 142.59 306,760 +3.00(+2.15%)
Oct 28, 2015 147.42 147.94 139.59 139.59 607,601 -8.73(-5.88%)
Oct 27, 2015 146.33 149.97 145.66 148.32 280,445 +3.18(+2.19%)
Oct 26, 2015 143.90 145.47 143.22 145.13 242,016 +1.83(+1.28%)
Oct 23, 2015 143.75 146.03 142.81 143.30 288,773 -2.81(-1.92%)
Oct 22, 2015 146.78 148.69 144.34 146.11 525,118 -2.66(-1.79%)
Oct 21, 2015 143.26 148.92 143.15 148.77 438,310 +4.42(+3.06%)
Oct 20, 2015 144.12 145.47 142.36 144.35 287,680 +0.30(+0.21%)
Oct 19, 2015 145.77 146.41 142.55 144.05 375,917 -0.45(-0.31%)
Oct 16, 2015 143.56 146.97 143.56 144.50 307,097 +0.19(+0.13%)
Oct 15, 2015 150.41 151.91 144.20 144.31 477,495 -6.89(-4.56%)
Oct 14, 2015 148.35 151.80 146.48 151.20 473,201 +2.62(+1.76%)
Oct 13, 2015 145.62 148.58 142.74 148.58 570,451 +4.16(+2.88%)
Oct 12, 2015 144.01 145.77 143.56 144.42 202,679 +0.22(+0.16%)
Oct 09, 2015 144.20 144.98 143.19 144.20 277,553 -0.56(-0.39%)
Oct 08, 2015 147.64 148.66 144.09 144.76 294,594 -2.73(-1.85%)
Oct 07, 2015 151.20 152.36 147.34 147.49 441,521 -5.17(-3.39%)
Oct 06, 2015 150.98 154.69 149.67 152.66 375,380 +2.02(+1.34%)
Oct 05, 2015 155.32 155.62 150.26 150.64 358,026 -7.83(-4.94%)
Oct 02, 2015 166.33 168.73 158.35 158.47 560,882 -4.72(-2.89%)
Oct 01, 2015 162.10 167.81 161.20 163.19 467,725 +0.71(+0.44%)
Sep 30, 2015 164.76 166.59 161.91 162.47 532,680 -5.21(-3.10%)
Sep 29, 2015 165.51 169.44 162.93 167.68 573,890 +2.10(+1.27%)
Sep 28, 2015 157.76 166.59 157.46 165.58 584,885 +8.69(+5.54%)
Sep 25, 2015 150.15 158.06 149.97 156.90 358,197 +4.20(+2.75%)
Sep 24, 2015 154.09 156.33 152.25 152.70 496,815 +0.64(+0.42%)
Sep 23, 2015 150.60 153.15 149.57 152.06 335,285 +0.71(+0.47%)
Sep 22, 2015 149.67 153.07 148.92 151.35 392,452 +4.46(+3.03%)
Sep 21, 2015 144.31 147.94 142.44 146.89 309,207 +0.37(+0.26%)
Sep 18, 2015 146.44 147.14 143.67 146.52 480,510 +3.97(+2.78%)
Sep 17, 2015 143.45 144.16 138.73 142.55 624,739 -0.97(-0.68%)
Sep 16, 2015 145.96 146.35 143.34 143.52 306,122 -2.43(-1.67%)
Sep 15, 2015 148.81 149.10 145.40 145.96 312,516 -3.33(-2.23%)
Sep 14, 2015 147.23 149.95 147.23 149.29 420,360 +1.20(+0.81%)
Sep 11, 2015 150.75 151.99 147.91 148.09 426,323 -1.35(-0.90%)
Sep 10, 2015 151.80 151.84 147.76 149.44 404,672 -1.35(-0.89%)
Sep 09, 2015 145.47 151.09 145.02 150.79 517,955 +3.22(+2.18%)
Sep 08, 2015 149.85 151.05 147.16 147.57 510,049 -7.04(-4.55%)
Sep 04, 2015 155.32 154.61 154.61 154.61 433,652 +2.40(+1.57%)
Sep 03, 2015 151.24 152.65 148.47 152.21 928,080 +0.49(+0.32%)
Sep 02, 2015 153.07 156.82 151.58 151.73 760,481 -5.06(-3.22%)
Sep 01, 2015 154.05 158.02 151.65 156.78 1,700,929 +7.83(+5.26%)
Aug 31, 2015 148.95 149.93 146.78 148.95 981,776 +0.97(+0.66%)
Aug 28, 2015 150.94 151.46 147.57 147.98 881,059 -2.77(-1.84%)
Aug 27, 2015 153.90 156.56 148.95 150.75 1,677,555 -5.81(-3.71%)
Aug 26, 2015 158.24 165.51 155.73 156.56 648,477 -7.83(-4.76%)
Aug 25, 2015 152.03 165.04 151.54 164.38 1,329,451 +2.32(+1.43%)
Aug 24, 2015 164.35 167.57 152.51 162.06 957,366 +11.61(+7.72%)
Aug 21, 2015 150.12 152.06 146.34 150.45 1,226,937 +3.56(+2.42%)
Aug 20, 2015 142.51 146.97 141.84 146.89 668,338 +7.00(+5.01%)
Aug 19, 2015 138.92 141.46 137.57 139.89 448,475 +2.73(+1.99%)
Aug 18, 2015 135.51 137.49 135.43 137.16 257,193 +2.10(+1.55%)
Aug 17, 2015 138.69 139.67 134.91 135.06 197,534 -2.81(-2.04%)
Aug 14, 2015 140.00 141.01 137.64 137.87 434,603 -1.80(-1.29%)
Aug 13, 2015 138.69 140.04 137.46 139.67 313,344 +0.97(+0.70%)
Aug 12, 2015 139.89 143.41 138.02 138.69 466,818 +0.37(+0.27%)
Aug 11, 2015 137.76 139.55 136.41 138.32 345,272 +2.44(+1.79%)
Aug 10, 2015 138.02 138.21 135.43 135.88 234,571 -3.33(-2.39%)
Aug 07, 2015 138.69 141.05 137.98 139.22 413,435 +1.76(+1.28%)
Aug 06, 2015 133.52 139.29 133.11 137.46 434,020 +3.60(+2.69%)
Aug 05, 2015 133.19 134.72 131.16 133.86 291,365 -0.71(-0.53%)
Aug 04, 2015 133.71 135.32 132.51 134.57 266,679 +0.67(+0.50%)
Aug 03, 2015 132.32 135.64 132.06 133.90 304,582 +1.39(+1.05%)
Jul 31, 2015 133.67 134.05 130.98 132.51 337,688 -1.42(-1.06%)
Jul 30, 2015 135.55 136.74 133.64 133.94 210,011 -0.82(-0.61%)
Jul 29, 2015 136.00 136.89 133.90 134.76 288,369 -0.75(-0.55%)
Jul 28, 2015 137.04 140.64 135.05 135.51 443,659 -2.40(-1.74%)
Jul 27, 2015 136.82 138.50 136.23 137.91 471,649 +2.40(+1.77%)
Jul 24, 2015 131.65 135.81 131.16 135.51 327,983 +4.08(+3.11%)
Jul 23, 2015 128.43 131.91 127.68 131.43 291,598 +2.77(+2.15%)
Jul 22, 2015 130.34 130.79 128.28 128.65 203,232 -0.90(-0.69%)
Jul 21, 2015 128.35 130.26 126.89 129.55 237,943 +1.27(+0.99%)
Jul 20, 2015 126.86 128.92 126.78 128.28 166,196 +1.27(+1.00%)
Jul 17, 2015 125.81 127.75 125.81 127.01 199,034 +1.20(+0.95%)
Jul 16, 2015 126.22 126.56 125.04 125.81 140,790 -1.76(-1.38%)
Jul 15, 2015 126.00 128.06 125.66 127.57 177,383 +1.57(+1.25%)
Jul 14, 2015 127.72 127.91 125.62 126.00 193,485 -1.54(-1.20%)
Jul 13, 2015 129.33 129.33 127.31 127.53 180,505 -2.92(-2.24%)
Jul 10, 2015 131.16 132.18 130.08 130.45 269,925 -3.67(-2.74%)
Jul 09, 2015 132.03 134.53 131.80 134.12 183,039 -1.01(-0.75%)
Jul 08, 2015 133.64 136.73 132.36 135.13 333,425 +3.82(+2.91%)
Jul 07, 2015 131.28 136.18 131.03 131.31 342,502 -0.22(-0.17%)
Jul 06, 2015 133.22 133.52 129.97 131.54 312,748 +0.15(+0.11%)
Jul 02, 2015 129.44 131.39 131.39 131.39 242,163 +1.95(+1.50%)
Jul 01, 2015 128.35 130.94 127.64 129.44 296,810 -0.75(-0.58%)
Jun 30, 2015 129.55 131.50 129.41 130.19 284,635 -1.39(-1.05%)
Jun 29, 2015 127.04 131.88 126.14 131.58 655,767 +6.29(+5.02%)
Jun 26, 2015 123.94 126.56 123.68 125.28 200,279 +0.60(+0.48%)
Jun 25, 2015 123.67 125.73 123.49 124.68 224,604 +0.26(+0.21%)
Jun 24, 2015 122.89 124.80 122.31 124.42 164,595 +1.95(+1.59%)
Jun 23, 2015 123.15 123.56 122.29 122.47 199,623 -0.52(-0.43%)
Jun 22, 2015 123.56 123.78 122.74 123.00 229,790 -1.69(-1.35%)
Jun 19, 2015 124.72 125.17 124.10 124.68 170,999 +0.04(+0.03%)
Jun 18, 2015 126.86 126.86 123.94 124.65 338,787 -3.33(-2.60%)
Jun 17, 2015 126.97 128.47 126.52 127.98 223,546 +0.30(+0.23%)
Jun 16, 2015 129.78 129.81 127.12 127.68 253,153 -1.72(-1.33%)
Jun 15, 2015 130.34 132.62 130.00 129.40 311,446 +0.64(+0.49%)
Jun 12, 2015 128.65 129.66 128.21 128.77 282,718 +0.86(+0.67%)
Jun 11, 2015 128.09 128.67 127.42 127.91 209,265 -0.60(-0.47%)
Jun 10, 2015 130.75 130.94 127.51 128.50 474,747 -3.33(-2.53%)
Jun 09, 2015 131.28 133.75 130.94 131.84 332,591 +0.90(+0.69%)
Jun 08, 2015 130.19 131.54 129.37 130.94 583,812 +1.12(+0.87%)
Jun 05, 2015 132.47 134.24 129.59 129.81 441,315 -1.84(-1.39%)
Jun 04, 2015 130.49 132.62 129.48 131.65 434,457 +2.51(+1.94%)
Jun 03, 2015 131.39 131.99 128.88 129.14 479,841 -2.66(-2.02%)
Jun 02, 2015 133.45 134.01 130.19 131.80 388,299 -0.45(-0.34%)
Jun 01, 2015 131.54 135.02 131.54 132.25 501,596 -0.97(-0.73%)
May 29, 2015 131.69 134.38 131.43 133.22 440,797 +1.69(+1.28%)
May 28, 2015 131.99 133.41 131.50 131.54 232,931 +0.22(+0.17%)
May 27, 2015 134.38 135.66 131.16 131.31 346,698 -3.37(-2.50%)
May 26, 2015 133.30 136.18 133.07 134.68 440,200 +2.55(+1.93%)
May 22, 2015 131.54 132.14 132.14 132.14 262,669 +1.09(+0.83%)
May 21, 2015 131.13 132.12 130.08 131.05 305,302 +0.26(+0.20%)
May 20, 2015 130.75 132.33 130.08 130.79 269,384 -0.45(-0.34%)
May 19, 2015 131.46 132.47 130.98 131.24 272,849 +0.30(+0.23%)
May 18, 2015 134.53 135.02 130.75 130.94 292,795 -2.96(-2.21%)
May 15, 2015 134.24 135.51 133.82 133.90 305,033 +0.19(+0.14%)
May 14, 2015 135.25 136.56 133.56 133.71 281,157 -2.77(-2.03%)
May 13, 2015 135.92 137.72 135.13 136.48 250,539 -0.11(-0.08%)
May 12, 2015 137.01 140.15 135.66 136.59 311,943 +0.53(+0.39%)
May 11, 2015 136.41 136.48 134.05 136.07 267,974 -0.15(-0.11%)
May 08, 2015 135.77 136.82 134.95 136.22 312,577 -2.06(-1.49%)
May 07, 2015 139.70 140.94 137.27 138.28 388,495 -1.12(-0.81%)
May 06, 2015 139.74 141.80 138.95 139.40 491,197 -0.94(-0.67%)
May 05, 2015 137.12 141.65 136.48 140.34 351,331 +3.48(+2.54%)
May 04, 2015 137.49 138.13 134.87 136.86 297,058 -0.97(-0.71%)
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.