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

Ultrashort Lehman 20 Year Treasury -2X ETF (NY: TBT )

29.62 +0.19 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2014 54.41 54.57 54.01 54.29 3,223,168 +0.04(+0.08%)
May 29, 2014 53.59 54.26 53.26 54.25 6,603,088 +0.55(+1.03%)
May 28, 2014 54.34 54.35 53.60 53.69 7,720,418 -1.33(-2.42%)
May 27, 2014 55.55 56.01 55.01 55.03 3,322,014 -0.74(-1.33%)
May 23, 2014 55.87 55.77 55.77 55.77 2,191,693 -0.79(-1.39%)
May 22, 2014 56.18 56.63 56.01 56.56 2,117,992 +0.43(+0.77%)
May 21, 2014 56.20 56.55 56.02 56.13 3,772,066 +0.64(+1.14%)
May 20, 2014 55.83 55.83 54.96 55.49 2,975,509 -0.21(-0.39%)
May 19, 2014 54.55 55.81 54.52 55.71 3,826,991 +0.76(+1.38%)
May 16, 2014 54.87 55.05 54.47 54.95 3,462,904 +0.29(+0.52%)
May 15, 2014 54.71 54.88 54.09 54.66 7,695,661 -0.88(-1.58%)
May 14, 2014 55.86 55.93 55.26 55.54 7,101,341 -1.26(-2.22%)
May 13, 2014 57.13 57.20 56.76 56.80 1,771,127 -0.95(-1.64%)
May 12, 2014 57.56 58.02 57.41 57.75 2,544,388 +0.44(+0.76%)
May 09, 2014 56.95 57.57 56.74 57.31 3,113,831 +0.41(+0.72%)
May 08, 2014 56.18 57.08 55.77 56.90 4,197,270 +0.42(+0.74%)
May 07, 2014 56.23 56.60 55.97 56.48 3,137,848 +0.39(+0.70%)
May 06, 2014 56.43 56.52 55.84 56.08 2,717,457 -0.46(-0.81%)
May 05, 2014 55.81 56.66 55.78 56.54 4,319,607 +0.68(+1.22%)
May 02, 2014 57.04 57.29 55.48 55.86 7,695,298 -0.84(-1.48%)
May 01, 2014 57.76 57.80 56.51 56.70 5,652,448 -1.15(-1.98%)
Apr 30, 2014 58.22 58.53 57.65 57.85 3,135,310 -0.39(-0.68%)
Apr 29, 2014 58.73 58.92 58.21 58.24 2,206,795 +0.09(+0.15%)
Apr 28, 2014 57.84 58.39 57.64 58.15 3,095,761 +0.56(+0.98%)
Apr 25, 2014 57.44 57.59 56.93 57.59 2,996,796 -0.21(-0.36%)
Apr 24, 2014 58.51 58.53 57.73 57.79 3,053,336 -0.23(-0.40%)
Apr 23, 2014 58.38 58.46 57.91 58.02 2,386,342 -0.65(-1.11%)
Apr 22, 2014 59.39 59.45 58.51 58.68 2,486,589 -0.43(-0.73%)
Apr 21, 2014 58.61 59.20 58.37 59.11 2,041,505 +0.14(+0.24%)
Apr 17, 2014 57.63 58.96 58.96 58.96 4,716,607 +1.22(+2.11%)
Apr 16, 2014 58.58 58.61 57.72 57.75 2,852,553 -0.11(-0.19%)
Apr 15, 2014 58.40 58.68 57.43 57.85 4,724,192 -0.70(-1.19%)
Apr 14, 2014 58.53 58.74 58.31 58.55 2,446,736 +0.21(+0.35%)
Apr 11, 2014 58.49 58.90 58.23 58.35 4,100,858 -0.91(-1.54%)
Apr 10, 2014 60.22 60.28 58.83 59.26 5,053,628 -1.11(-1.84%)
Apr 09, 2014 60.35 60.56 59.80 60.37 3,044,608 +0.55(+0.93%)
Apr 08, 2014 60.14 60.48 59.66 59.81 2,749,296 -0.26(-0.43%)
Apr 07, 2014 60.65 60.66 59.88 60.07 3,262,017 -0.77(-1.26%)
Apr 04, 2014 61.50 61.51 60.55 60.84 3,280,227 -0.83(-1.35%)
Apr 03, 2014 61.92 61.96 61.38 61.67 2,268,217 -0.49(-0.79%)
Apr 02, 2014 62.10 62.30 61.88 62.17 2,951,430 +0.65(+1.06%)
Apr 01, 2014 61.07 61.51 60.93 61.51 3,087,671 +1.08(+1.79%)
Mar 31, 2014 60.80 61.27 60.31 60.43 2,476,271 +0.25(+0.42%)
Mar 28, 2014 59.70 60.55 59.62 60.18 2,969,680 +0.64(+1.07%)
Mar 27, 2014 59.92 60.13 59.06 59.54 5,304,047 -0.60(-1.00%)
Mar 26, 2014 61.14 61.18 60.07 60.14 3,143,222 -0.88(-1.44%)
Mar 25, 2014 61.26 61.55 60.80 61.02 3,429,462 +0.41(+0.68%)
Mar 24, 2014 61.74 61.81 60.49 60.61 4,247,810 -0.91(-1.48%)
Mar 21, 2014 62.43 62.48 61.36 61.52 4,315,511 -1.27(-2.02%)
Mar 20, 2014 62.78 62.90 62.17 62.79 3,687,331 +0.21(+0.34%)
Mar 19, 2014 61.88 63.25 61.78 62.58 5,575,051 +0.90(+1.46%)
Mar 18, 2014 62.12 62.22 61.61 61.67 2,509,522 -0.42(-0.68%)
Mar 17, 2014 61.63 62.12 61.44 62.09 3,099,798 +0.89(+1.45%)
Mar 14, 2014 60.71 61.43 60.67 61.21 5,329,530 -0.07(-0.12%)
Mar 13, 2014 63.36 63.39 61.20 61.28 6,722,200 -1.63(-2.59%)
Mar 12, 2014 63.05 63.24 62.68 62.91 3,256,454 -0.96(-1.50%)
Mar 11, 2014 64.24 64.48 63.78 63.87 2,294,697 -0.32(-0.50%)
Mar 10, 2014 64.30 64.47 64.06 64.19 2,754,274 -0.13(-0.21%)
Mar 07, 2014 64.66 64.68 64.02 64.32 5,019,232 +0.81(+1.27%)
Mar 06, 2014 63.30 63.58 63.07 63.52 3,344,554 +1.14(+1.82%)
Mar 05, 2014 62.66 62.80 62.13 62.38 2,726,343 -0.14(-0.23%)
Mar 04, 2014 61.55 62.60 61.54 62.52 4,408,051 +1.72(+2.82%)
Mar 03, 2014 60.98 61.19 60.58 60.81 5,113,717 -0.78(-1.26%)
Feb 28, 2014 61.92 62.48 61.39 61.58 4,526,465 -0.10(-0.16%)
Feb 27, 2014 61.92 62.12 61.59 61.68 4,586,941 -0.69(-1.10%)
Feb 26, 2014 63.02 63.11 62.34 62.37 3,163,430 -0.64(-1.02%)
Feb 25, 2014 63.56 63.57 62.98 63.02 3,673,017 -1.15(-1.80%)
Feb 24, 2014 63.78 64.46 63.78 64.17 2,213,490 +0.24(+0.38%)
Feb 21, 2014 64.73 64.73 63.86 63.93 2,731,139 -0.53(-0.82%)
Feb 20, 2014 64.28 65.03 63.92 64.46 2,871,092 +0.28(+0.43%)
Feb 19, 2014 63.27 64.31 63.22 64.18 2,330,772 +0.44(+0.69%)
Feb 18, 2014 63.87 63.95 63.21 63.74 2,071,554 -0.31(-0.49%)
Feb 14, 2014 63.99 64.05 64.05 64.05 1,433,370 +0.00(+0.00%)
Feb 13, 2014 63.99 64.34 63.79 64.05 2,126,801 -0.73(-1.13%)
Feb 12, 2014 64.52 65.16 64.46 64.79 2,693,846 +0.66(+1.03%)
Feb 11, 2014 64.04 64.52 63.91 64.13 1,934,411 +0.64(+1.01%)
Feb 10, 2014 64.04 64.04 63.39 63.48 1,456,247 -0.32(-0.50%)
Feb 07, 2014 64.21 64.22 63.28 63.80 3,692,622 -0.04(-0.06%)
Feb 06, 2014 63.55 64.13 63.53 63.84 2,178,904 +0.55(+0.86%)
Feb 05, 2014 62.74 63.53 62.64 63.29 3,369,645 +1.16(+1.87%)
Feb 04, 2014 61.85 62.47 61.67 62.13 4,192,103 +1.16(+1.91%)
Feb 03, 2014 62.75 62.95 60.94 60.97 6,436,059 -1.59(-2.55%)
Jan 31, 2014 62.58 62.98 62.35 62.56 4,700,864 -0.75(-1.19%)
Jan 30, 2014 63.49 63.83 63.18 63.31 2,168,021 +0.28(+0.44%)
Jan 29, 2014 63.54 63.99 62.65 63.03 5,596,566 -0.98(-1.52%)
Jan 28, 2014 64.15 64.57 64.01 64.01 3,494,971 -0.36(-0.56%)
Jan 27, 2014 63.80 64.38 63.34 64.37 6,499,644 +0.82(+1.30%)
Jan 24, 2014 63.85 64.09 63.47 63.54 6,705,664 -0.85(-1.32%)
Jan 23, 2014 65.42 65.42 63.95 64.39 6,360,045 -1.74(-2.62%)
Jan 22, 2014 66.09 66.24 65.59 66.13 3,057,730 +0.23(+0.35%)
Jan 21, 2014 66.04 66.06 65.66 65.90 3,671,324 -0.16(-0.24%)
Jan 17, 2014 66.75 66.06 66.06 66.06 3,848,961 -0.55(-0.83%)
Jan 16, 2014 66.81 66.95 66.49 66.61 3,432,186 -0.78(-1.15%)
Jan 15, 2014 67.38 67.96 67.23 67.39 3,286,008 +0.01(+0.01%)
Jan 14, 2014 67.04 67.38 66.82 67.38 3,610,792 +0.64(+0.97%)
Jan 13, 2014 67.27 67.30 66.42 66.74 4,132,450 -0.68(-1.01%)
Jan 10, 2014 68.21 68.36 67.19 67.42 7,228,041 -1.67(-2.42%)
Jan 09, 2014 69.33 69.94 69.03 69.09 4,139,502 -0.67(-0.96%)
Jan 08, 2014 70.07 70.49 69.68 69.76 4,679,994 +0.23(+0.33%)
Jan 07, 2014 69.51 69.87 69.30 69.53 2,118,505 -0.33(-0.47%)
Jan 06, 2014 70.12 70.15 69.24 69.86 4,261,446 -0.63(-0.89%)
Jan 03, 2014 70.95 71.00 70.06 70.49 2,214,524 +0.06(+0.09%)
Jan 02, 2014 71.01 71.10 70.13 70.42 3,336,666 -0.43(-0.61%)
Dec 31, 2013 70.26 70.85 70.85 70.85 3,943,975 +0.77(+1.10%)
Dec 30, 2013 70.51 70.61 69.90 70.08 3,073,862 -0.89(-1.25%)
Dec 27, 2013 70.61 71.13 70.29 70.97 3,005,070 +0.39(+0.56%)
Dec 26, 2013 70.23 70.68 70.19 70.58 2,656,013 +0.61(+0.87%)
Dec 24, 2013 69.52 70.06 69.33 69.97 1,834,794 +1.06(+1.54%)
Dec 23, 2013 68.41 68.96 67.99 68.90 3,795,473 +0.70(+1.02%)
Dec 20, 2013 68.94 69.49 68.12 68.20 6,944,723 -2.08(-2.97%)
Dec 19, 2013 70.09 70.65 69.86 70.29 3,870,268 +0.12(+0.17%)
Dec 18, 2013 70.12 70.66 68.90 70.17 8,558,117 +0.65(+0.94%)
Dec 17, 2013 70.49 70.50 69.34 69.52 3,659,603 -0.61(-0.87%)
Dec 16, 2013 69.17 70.32 69.00 70.13 3,449,589 +0.41(+0.59%)
Dec 13, 2013 69.77 70.23 69.52 69.72 2,971,745 -0.64(-0.90%)
Dec 12, 2013 69.90 70.47 69.73 70.35 4,048,364 +0.57(+0.82%)
Dec 11, 2013 69.19 69.91 68.96 69.78 3,876,108 +0.97(+1.40%)
Dec 10, 2013 68.80 69.37 68.66 68.81 4,072,299 -1.03(-1.47%)
Dec 09, 2013 70.15 70.24 69.66 69.84 3,047,630 -0.38(-0.54%)
Dec 06, 2013 70.60 70.91 70.02 70.22 4,840,589 -0.56(-0.80%)
Dec 05, 2013 70.77 71.09 70.23 70.78 4,866,631 +0.37(+0.52%)
Dec 04, 2013 70.43 70.85 69.98 70.41 4,170,925 +1.23(+1.78%)
Dec 03, 2013 69.12 69.44 68.80 69.18 3,305,304 -0.36(-0.51%)
Dec 02, 2013 68.88 69.75 68.80 69.54 4,795,883 +1.05(+1.53%)
Nov 29, 2013 69.09 69.20 68.29 68.49 1,717,364 -0.13(-0.20%)
Nov 27, 2013 68.27 69.21 68.25 68.63 4,667,071 +0.25(+0.37%)
Nov 26, 2013 68.54 68.54 67.94 68.37 4,587,373 -0.56(-0.82%)
Nov 25, 2013 69.42 69.42 68.61 68.94 2,973,108 -0.43(-0.62%)
Nov 22, 2013 69.87 69.91 68.98 69.37 3,878,659 -1.31(-1.85%)
Nov 21, 2013 71.21 71.72 70.30 70.67 6,732,267 -0.17(-0.24%)
Nov 20, 2013 68.75 71.09 68.16 70.84 8,076,446 +2.27(+3.31%)
Nov 19, 2013 67.99 68.75 67.78 68.57 3,780,912 +1.01(+1.50%)
Nov 18, 2013 68.45 68.46 67.46 67.56 4,596,258 -0.83(-1.22%)
Nov 15, 2013 68.44 68.88 68.34 68.39 2,560,844 -0.15(-0.22%)
Nov 14, 2013 68.87 69.11 67.79 68.54 6,180,211 -1.49(-2.12%)
Nov 12, 2013 70.32 70.40 69.85 70.03 4,327,075 -0.64(-0.90%)
Nov 11, 2013 69.92 70.66 69.85 70.66 2,317,556 +0.62(+0.88%)
Nov 08, 2013 69.41 70.08 69.22 70.05 6,150,769 +3.12(+4.67%)
Nov 07, 2013 68.02 68.10 66.76 66.93 4,115,972 -1.06(-1.57%)
Nov 06, 2013 68.20 68.49 67.92 67.99 4,081,909 -0.11(-0.16%)
Nov 05, 2013 67.10 68.11 67.09 68.10 5,043,627 +1.53(+2.30%)
Nov 04, 2013 66.29 66.60 66.00 66.57 3,581,766 -0.02(-0.03%)
Nov 01, 2013 65.72 66.69 65.66 66.59 4,665,447 +1.32(+2.01%)
Oct 31, 2013 64.89 65.83 64.78 65.27 6,000,597 -0.19(-0.29%)
Oct 30, 2013 64.85 65.71 64.52 65.46 3,773,029 +0.74(+1.15%)
Oct 29, 2013 65.24 65.34 64.72 64.72 1,998,634 -0.14(-0.22%)
Oct 28, 2013 64.79 64.86 64.36 64.86 2,322,135 +0.38(+0.60%)
Oct 25, 2013 64.66 64.71 64.28 64.47 2,072,171 -0.45(-0.69%)
Oct 24, 2013 64.10 64.98 64.01 64.92 3,225,430 +0.45(+0.69%)
Oct 23, 2013 64.75 64.78 63.94 64.47 3,678,139 -0.52(-0.80%)
Oct 22, 2013 65.39 65.40 64.68 64.99 3,788,242 -1.45(-2.18%)
Oct 21, 2013 66.21 66.76 66.19 66.44 2,741,869 +0.44(+0.66%)
Oct 18, 2013 65.93 66.09 65.49 66.00 3,248,456 -0.37(-0.55%)
Oct 17, 2013 66.70 67.00 65.93 66.37 5,196,479 -1.23(-1.83%)
Oct 16, 2013 69.41 69.64 67.54 67.61 3,696,096 -1.67(-2.41%)
Oct 15, 2013 68.57 69.33 68.38 69.28 2,582,227 +0.11(+0.16%)
Oct 14, 2013 68.27 69.59 67.89 69.17 2,165,323 +1.02(+1.50%)
Oct 11, 2013 67.25 68.17 67.14 68.15 3,903,677 +0.05(+0.08%)
Oct 10, 2013 68.93 69.33 68.03 68.10 4,267,058 -0.15(-0.22%)
Oct 09, 2013 67.58 68.32 67.53 68.25 4,531,761 +0.98(+1.46%)
Oct 08, 2013 67.45 67.67 66.83 67.27 4,168,951 -0.08(-0.12%)
Oct 07, 2013 67.23 67.46 66.99 67.35 2,609,136 -0.47(-0.69%)
Oct 04, 2013 67.92 68.30 67.76 67.81 2,462,999 +0.06(+0.09%)
Oct 03, 2013 67.80 67.86 66.95 67.75 3,307,708 +0.18(+0.26%)
Oct 02, 2013 67.52 67.79 66.87 67.57 2,654,764 -0.11(-0.16%)
Oct 01, 2013 67.63 68.07 67.44 67.68 3,465,083 +0.47(+0.71%)
Sep 27, 2013 67.44 67.53 66.84 67.20 2,302,961 -0.22(-0.33%)
Sep 26, 2013 67.27 67.59 67.08 67.43 2,615,451 +0.86(+1.29%)
Sep 25, 2013 67.21 67.21 66.25 66.57 4,420,728 -0.36(-0.53%)
Sep 24, 2013 67.93 68.10 66.81 66.93 5,587,354 -1.48(-2.16%)
Sep 23, 2013 69.03 69.09 68.30 68.40 4,322,886 -0.89(-1.28%)
Sep 20, 2013 69.67 69.96 68.97 69.29 2,858,947 -0.76(-1.09%)
Sep 19, 2013 69.15 70.38 69.14 70.05 4,500,599 +0.72(+1.03%)
Sep 18, 2013 71.21 72.06 68.52 69.33 9,277,227 -1.77(-2.49%)
Sep 17, 2013 71.55 72.08 71.04 71.10 3,198,850 -1.16(-1.61%)
Sep 16, 2013 70.19 72.27 70.25 72.27 6,920,204 +0.98(+1.37%)
Sep 13, 2013 71.36 71.72 70.88 71.29 2,219,726 -0.53(-0.73%)
Sep 12, 2013 70.87 71.95 70.68 71.82 3,001,694 +0.05(+0.07%)
Sep 11, 2013 72.19 73.22 71.66 71.77 3,194,845 -1.10(-1.51%)
Sep 10, 2013 72.43 72.96 71.64 72.87 2,152,646 +0.85(+1.18%)
Sep 09, 2013 71.03 72.02 70.99 72.02 2,165,807 -0.12(-0.16%)
Sep 06, 2013 71.85 72.42 71.01 72.13 3,148,527 -0.64(-0.87%)
Sep 05, 2013 71.57 72.82 71.37 72.77 5,191,494 +2.00(+2.82%)
Sep 04, 2013 70.22 70.92 69.96 70.77 1,873,494 +0.38(+0.53%)
Sep 03, 2013 70.01 71.38 69.91 70.40 4,146,999 +1.74(+2.53%)
Aug 30, 2013 68.59 68.97 67.77 68.66 4,226,271 +0.12(+0.17%)
Aug 29, 2013 70.09 70.21 68.19 68.54 4,054,774 -1.03(-1.48%)
Aug 28, 2013 69.43 70.06 69.23 69.57 2,779,194 +1.06(+1.55%)
Aug 27, 2013 69.70 69.92 68.29 68.51 5,737,733 -1.81(-2.57%)
Aug 26, 2013 70.58 70.92 70.19 70.32 2,824,522 -0.69(-0.97%)
Aug 23, 2013 72.87 73.21 70.86 71.00 7,274,233 -1.66(-2.29%)
Aug 22, 2013 73.58 73.93 72.54 72.67 5,014,980 -1.32(-1.79%)
Aug 21, 2013 73.18 74.07 72.54 73.99 6,269,122 +1.44(+1.99%)
Aug 20, 2013 73.06 73.08 72.33 72.55 5,793,084 -1.05(-1.42%)
Aug 19, 2013 73.06 74.03 72.88 73.60 6,758,163 +1.22(+1.68%)
Aug 16, 2013 71.58 73.34 71.54 72.38 5,753,458 +0.58(+0.81%)
Aug 15, 2013 71.48 71.96 70.69 71.80 7,016,203 +1.74(+2.48%)
Aug 14, 2013 70.28 70.34 69.68 70.07 2,008,929 -0.10(-0.14%)
Aug 13, 2013 69.77 70.47 69.73 70.16 5,659,781 +1.94(+2.85%)
Aug 12, 2013 66.93 68.30 66.86 68.22 2,404,372 +0.81(+1.21%)
Aug 09, 2013 68.12 68.29 67.33 67.41 2,011,158 -0.20(-0.29%)
Aug 08, 2013 67.69 67.90 66.90 67.61 4,018,255 -0.39(-0.58%)
Aug 07, 2013 68.72 68.77 67.73 68.00 3,165,575 -0.99(-1.44%)
Aug 06, 2013 69.56 69.82 68.95 68.99 2,344,082 -0.29(-0.41%)
Aug 05, 2013 68.75 69.59 68.67 69.28 2,003,784 +0.86(+1.26%)
Aug 02, 2013 69.11 69.15 68.21 68.42 3,663,843 -1.52(-2.17%)
Aug 01, 2013 68.57 70.34 68.53 69.94 6,225,209 +2.58(+3.82%)
Jul 31, 2013 69.39 69.66 67.06 67.36 3,940,080 -0.47(-0.69%)
Jul 30, 2013 67.37 68.13 67.26 67.83 1,290,552 +0.10(+0.15%)
Jul 29, 2013 67.35 68.12 67.19 67.73 1,820,006 +0.84(+1.26%)
Jul 26, 2013 66.94 67.44 66.64 66.89 3,180,563 -0.74(-1.10%)
Jul 25, 2013 68.30 68.46 67.48 67.63 4,359,598 +0.04(+0.05%)
Jul 24, 2013 67.38 68.48 67.14 67.60 5,017,643 +1.67(+2.54%)
Jul 23, 2013 66.17 66.60 65.81 65.92 1,534,413 +0.55(+0.83%)
Jul 22, 2013 65.39 65.66 64.98 65.38 2,860,118 -0.25(-0.38%)
Jul 19, 2013 66.68 66.76 65.59 65.63 4,952,649 -1.95(-2.89%)
Jul 18, 2013 66.35 67.68 66.25 67.58 4,717,985 +1.54(+2.33%)
Jul 17, 2013 65.66 66.26 65.42 66.04 4,891,511 -0.27(-0.40%)
Jul 16, 2013 66.51 66.77 66.16 66.31 3,299,272 -0.45(-0.67%)
Jul 15, 2013 67.36 67.48 66.71 66.76 2,787,435 -0.72(-1.06%)
Jul 12, 2013 66.70 67.95 66.55 67.47 3,738,587 +0.11(+0.16%)
Jul 11, 2013 67.81 68.46 67.32 67.36 6,698,100 -1.57(-2.27%)
Jul 10, 2013 67.92 69.31 67.92 68.93 4,734,261 +1.01(+1.49%)
Jul 09, 2013 67.78 68.37 67.64 67.92 3,250,660 -0.16(-0.24%)
Jul 08, 2013 68.38 68.56 67.72 68.08 5,258,122 -1.21(-1.74%)
Jul 05, 2013 68.20 69.41 67.92 69.29 7,889,035 +4.41(+6.80%)
Jul 03, 2013 64.70 64.98 64.24 64.88 2,531,127 +0.24(+0.37%)
Jul 02, 2013 64.41 64.72 64.06 64.64 3,266,008 +0.05(+0.08%)
Jul 01, 2013 65.29 65.64 64.42 64.58 3,837,490 -0.21(-0.33%)
Jun 28, 2013 66.45 66.85 64.74 64.80 8,503,795 -2.25(-3.36%)
Jun 26, 2013 66.52 67.72 66.50 67.05 7,711,869 -0.93(-1.37%)
Jun 25, 2013 66.75 67.98 66.56 67.98 6,845,274 +1.15(+1.73%)
Jun 24, 2013 68.03 68.11 66.11 66.83 10,385,050 -0.51(-0.76%)
Jun 21, 2013 65.22 67.35 64.89 67.34 11,359,921 +2.29(+3.52%)
Jun 20, 2013 64.56 66.19 64.01 65.05 10,967,890 +2.20(+3.50%)
Jun 19, 2013 61.22 63.52 61.19 62.85 6,355,846 +1.13(+1.83%)
Jun 18, 2013 62.25 62.33 61.28 61.72 2,746,991 -0.06(-0.10%)
Jun 17, 2013 60.90 62.02 60.90 61.78 4,932,635 +0.61(+0.99%)
Jun 14, 2013 60.96 61.17 60.25 61.17 3,504,693 +0.18(+0.29%)
Jun 13, 2013 62.01 62.41 60.79 60.99 7,556,392 -1.83(-2.91%)
Jun 12, 2013 62.10 62.85 61.20 62.82 8,577,384 +1.76(+2.89%)
Jun 11, 2013 62.97 63.12 61.06 61.06 10,230,697 -1.48(-2.37%)
Jun 10, 2013 62.51 62.79 61.99 62.54 6,512,584 +0.68(+1.10%)
Jun 07, 2013 60.85 61.87 60.22 61.86 6,131,815 +2.00(+3.35%)
Jun 06, 2013 60.19 60.68 58.19 59.86 5,753,127 +0.08(+0.13%)
Jun 05, 2013 60.82 60.97 59.73 59.78 5,819,340 -1.60(-2.61%)
Jun 04, 2013 61.10 61.50 60.62 61.38 6,103,367 +1.08(+1.80%)
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.