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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.55 +0.17 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2015 139.60 141.74 139.60 141.25 3,485 -0.34(-0.24%)
Jun 29, 2015 137.49 141.74 137.34 141.59 3,348 +5.83(+4.29%)
Jun 26, 2015 136.03 136.03 135.65 135.76 666 -0.56(-0.41%)
Jun 25, 2015 134.75 136.70 134.75 136.33 623 +0.67(+0.49%)
Jun 24, 2015 133.51 135.66 133.51 135.66 2,493 +2.30(+1.73%)
Jun 23, 2015 133.45 133.45 133.36 133.36 177 +0.00(+0.00%)
Jun 22, 2015 132.60 133.81 132.60 133.36 856 -1.32(-0.98%)
Jun 19, 2015 133.96 134.67 133.54 134.67 4,521 +1.14(+0.86%)
Jun 18, 2015 134.13 134.13 133.28 133.53 1,364 -2.72(-2.00%)
Jun 17, 2015 135.31 137.16 134.86 136.25 4,262 +0.21(+0.15%)
Jun 16, 2015 137.42 137.42 136.04 136.04 598 -2.05(-1.48%)
Jun 15, 2015 137.64 139.97 137.64 138.09 3,252 +1.62(+1.18%)
Jun 12, 2015 136.77 136.77 136.14 136.48 2,257 +1.20(+0.89%)
Jun 11, 2015 136.44 136.44 135.27 135.27 2,563 -1.47(-1.07%)
Jun 10, 2015 138.85 138.85 136.18 136.74 1,852 -3.06(-2.19%)
Jun 09, 2015 139.52 141.03 139.19 139.80 923 +1.13(+0.81%)
Jun 08, 2015 137.68 139.19 137.68 138.67 673 +1.07(+0.78%)
Jun 05, 2015 139.34 139.37 137.44 137.61 666 -0.83(-0.60%)
Jun 04, 2015 137.68 138.58 137.31 138.43 602 +2.37(+1.74%)
Jun 03, 2015 136.14 136.14 135.24 136.06 737 -1.32(-0.96%)
Jun 02, 2015 138.55 138.96 137.03 137.38 2,672 -0.22(-0.16%)
Jun 01, 2015 136.97 138.81 136.67 137.61 5,636 -0.41(-0.30%)
May 29, 2015 137.38 138.43 137.38 138.02 498 +1.62(+1.19%)
May 28, 2015 136.33 137.12 135.91 136.40 545 +0.68(+0.50%)
May 27, 2015 136.82 137.46 135.73 135.73 1,060 -2.44(-1.77%)
May 26, 2015 137.87 138.73 137.79 138.17 4,304 +2.93(+2.17%)
May 22, 2015 135.80 135.24 135.24 135.24 1,675 +0.26(+0.20%)
May 21, 2015 134.97 134.97 134.97 134.97 194 -0.19(-0.14%)
May 20, 2015 135.27 135.57 134.56 135.16 973 -0.41(-0.30%)
May 19, 2015 135.01 135.88 135.01 135.57 3,238 +0.56(+0.42%)
May 18, 2015 137.28 137.28 134.94 135.01 1,976 -2.18(-1.59%)
May 15, 2015 137.23 137.46 137.19 137.19 331 +0.15(+0.11%)
May 14, 2015 138.96 138.96 137.04 137.04 2,142 -3.01(-2.15%)
May 13, 2015 140.39 140.39 139.19 140.05 291 -0.34(-0.24%)
May 12, 2015 142.28 142.28 139.94 140.39 2,499 +0.68(+0.48%)
May 11, 2015 139.86 140.43 139.07 139.71 1,150 +0.04(+0.03%)
May 08, 2015 138.58 139.99 138.58 139.67 2,350 -2.48(-1.75%)
May 07, 2015 143.51 143.55 141.74 142.16 1,260 -1.20(-0.84%)
May 06, 2015 143.91 144.36 143.36 143.36 2,763 +0.08(+0.05%)
May 05, 2015 140.84 143.85 140.84 143.28 1,875 +3.50(+2.50%)
May 04, 2015 138.96 139.79 138.92 139.79 1,576 -0.98(-0.69%)
May 01, 2015 142.50 142.50 140.54 140.76 613 -2.56(-1.78%)
Apr 30, 2015 141.52 144.14 141.14 143.32 4,096 +3.27(+2.34%)
Apr 29, 2015 140.46 140.61 139.34 140.05 1,770 +1.54(+1.11%)
Apr 28, 2015 139.75 139.82 138.47 138.51 1,453 -0.83(-0.59%)
Apr 27, 2015 136.37 139.79 136.37 139.34 2,837 +1.99(+1.45%)
Apr 24, 2015 136.93 137.49 136.70 137.34 912 +1.20(+0.88%)
Apr 23, 2015 137.42 137.42 135.65 136.14 1,986 -1.66(-1.20%)
Apr 22, 2015 139.41 139.52 137.78 137.79 1,011 -0.56(-0.41%)
Apr 21, 2015 137.68 138.40 137.68 138.36 1,375 +0.08(+0.05%)
Apr 20, 2015 139.32 139.33 137.91 138.28 1,827 -2.48(-1.76%)
Apr 17, 2015 140.97 141.74 140.58 140.76 1,921 +3.31(+2.41%)
Apr 16, 2015 137.74 137.74 136.81 137.46 523 +0.64(+0.47%)
Apr 15, 2015 136.40 136.82 135.91 136.82 2,616 -2.22(-1.60%)
Apr 14, 2015 137.42 139.56 137.42 139.03 825 +0.75(+0.54%)
Apr 13, 2015 136.78 138.28 136.78 138.28 1,171 +0.83(+0.60%)
Apr 10, 2015 137.31 137.79 137.00 137.46 1,884 -1.33(-0.96%)
Apr 09, 2015 138.02 138.79 137.69 138.79 987 +0.73(+0.53%)
Apr 08, 2015 138.92 139.00 138.02 138.06 2,453 -1.38(-0.99%)
Apr 07, 2015 137.26 139.44 137.12 139.44 2,509 +2.40(+1.75%)
Apr 06, 2015 140.01 140.01 137.04 137.04 2,544 -2.18(-1.57%)
Apr 02, 2015 139.86 139.22 139.22 139.22 1,356 -1.24(-0.88%)
Apr 01, 2015 139.30 142.51 139.30 140.46 2,664 +1.05(+0.76%)
Mar 31, 2015 139.90 140.32 139.30 139.41 1,919 +0.90(+0.65%)
Mar 30, 2015 140.92 140.92 138.28 138.51 5,356 -4.17(-2.93%)
Mar 27, 2015 144.30 144.30 142.50 142.68 2,903 -1.24(-0.86%)
Mar 26, 2015 144.04 144.90 142.98 143.92 2,594 +0.56(+0.39%)
Mar 25, 2015 138.55 143.36 138.55 143.36 3,972 +4.74(+3.42%)
Mar 24, 2015 137.83 138.77 137.64 138.62 1,458 +1.17(+0.85%)
Mar 23, 2015 137.19 137.46 136.55 137.46 4,707 +0.26(+0.19%)
Mar 20, 2015 138.89 139.19 136.82 137.19 5,748 -3.12(-2.23%)
Mar 19, 2015 140.05 140.62 140.05 140.31 582 +0.72(+0.51%)
Mar 18, 2015 142.27 143.40 139.49 139.60 3,928 -3.20(-2.24%)
Mar 17, 2015 143.72 143.74 142.31 142.80 2,960 -0.15(-0.10%)
Mar 16, 2015 146.07 146.07 142.91 142.95 3,813 -3.61(-2.46%)
Mar 13, 2015 146.55 148.36 146.14 146.56 1,812 +1.88(+1.30%)
Mar 12, 2015 145.65 146.26 144.41 144.68 2,159 -3.46(-2.34%)
Mar 11, 2015 149.92 150.09 148.14 148.14 2,653 -2.29(-1.52%)
Mar 10, 2015 149.52 150.43 149.38 150.43 1,717 +3.80(+2.59%)
Mar 09, 2015 146.55 147.05 146.14 146.63 1,923 -1.05(-0.71%)
Mar 06, 2015 145.77 147.91 145.77 147.69 2,383 +3.42(+2.37%)
Mar 05, 2015 144.19 145.05 143.96 144.26 1,349 -0.26(-0.18%)
Mar 04, 2015 144.60 145.54 143.40 144.53 629 +1.13(+0.79%)
Mar 03, 2015 143.06 143.92 143.06 143.40 5,121 +1.50(+1.06%)
Mar 02, 2015 143.55 143.65 141.89 141.89 2,615 -1.99(-1.39%)
Feb 27, 2015 143.40 143.92 142.80 143.89 4,211 +0.90(+0.63%)
Feb 26, 2015 143.10 143.10 142.34 142.98 662 +0.64(+0.45%)
Feb 25, 2015 141.94 142.72 141.74 142.34 362 +0.30(+0.21%)
Feb 24, 2015 142.76 142.98 142.01 142.04 805 -1.05(-0.74%)
Feb 23, 2015 143.36 143.70 142.65 143.10 1,042 +0.94(+0.66%)
Feb 20, 2015 144.23 144.23 142.16 142.16 475 -1.88(-1.31%)
Feb 19, 2015 144.00 144.04 144.00 144.04 1,046 +0.04(+0.03%)
Feb 18, 2015 144.11 144.11 144.00 144.00 979 -1.13(-0.78%)
Feb 17, 2015 146.29 146.29 144.98 145.13 535 +0.04(+0.03%)
Feb 13, 2015 146.63 145.09 145.09 145.09 2,313 -1.69(-1.15%)
Feb 12, 2015 147.46 147.46 146.59 146.78 2,777 -2.86(-1.91%)
Feb 11, 2015 149.68 150.92 149.45 149.64 2,528 +0.00(+0.00%)
Feb 10, 2015 150.43 152.54 149.26 149.64 11,345 -2.37(-1.56%)
Feb 09, 2015 151.67 152.37 150.28 152.01 4,466 +1.02(+0.67%)
Feb 06, 2015 149.68 151.37 148.59 150.99 5,717 +1.54(+1.03%)
Feb 05, 2015 151.11 151.11 149.32 149.45 3,393 -3.16(-2.07%)
Feb 04, 2015 151.56 152.65 151.45 152.61 1,612 +1.35(+0.89%)
Feb 03, 2015 154.57 154.57 151.22 151.26 2,867 -5.72(-3.64%)
Feb 02, 2015 159.04 162.99 156.75 156.97 3,791 -2.82(-1.77%)
Jan 30, 2015 158.29 159.83 157.95 159.79 1,196 +4.48(+2.88%)
Jan 29, 2015 157.01 159.53 155.32 155.32 2,343 -2.45(-1.55%)
Jan 28, 2015 152.20 158.33 152.20 157.76 4,117 +3.61(+2.34%)
Jan 27, 2015 155.69 155.73 153.10 154.15 1,436 +1.80(+1.18%)
Jan 26, 2015 156.30 156.30 152.35 152.35 2,129 -3.31(-2.13%)
Jan 23, 2015 155.17 155.66 154.30 155.66 2,656 +1.50(+0.98%)
Jan 22, 2015 157.69 159.08 154.15 154.15 4,794 -5.98(-3.73%)
Jan 21, 2015 163.29 163.56 160.13 160.13 1,720 -1.96(-1.21%)
Jan 20, 2015 160.58 164.68 159.83 162.09 6,834 +0.72(+0.44%)
Jan 16, 2015 167.99 167.99 161.04 161.37 5,261 -4.63(-2.79%)
Jan 15, 2015 161.71 166.11 161.71 166.00 2,435 +3.57(+2.20%)
Jan 14, 2015 166.22 166.22 162.43 162.43 1,503 +0.90(+0.56%)
Jan 13, 2015 157.24 163.86 155.69 161.52 3,677 +0.60(+0.37%)
Jan 12, 2015 162.24 162.24 160.13 160.92 1,349 +1.62(+1.02%)
Jan 09, 2015 156.03 160.09 156.03 159.31 3,020 +2.63(+1.68%)
Jan 08, 2015 158.67 159.34 156.60 156.67 8,098 -5.08(-3.14%)
Jan 07, 2015 162.39 164.68 161.75 161.75 5,875 -4.18(-2.52%)
Jan 06, 2015 162.84 167.61 162.54 165.93 6,092 +3.39(+2.08%)
Jan 05, 2015 159.61 163.22 158.44 162.54 12,657 +4.85(+3.08%)
Jan 02, 2015 155.92 159.62 155.92 157.69 2,106 +0.60(+0.38%)
Dec 31, 2014 153.85 157.09 157.09 157.09 1,595 +3.01(+1.95%)
Dec 30, 2014 153.10 154.08 153.06 154.08 549 +1.24(+0.81%)
Dec 29, 2014 152.46 152.84 152.39 152.84 535 -1.43(-0.93%)
Dec 26, 2014 153.47 154.27 153.44 154.27 870 -0.53(-0.34%)
Dec 24, 2014 155.47 154.79 154.79 154.79 1,967 -0.98(-0.63%)
Dec 23, 2014 155.17 156.11 154.83 155.77 6,681 -1.20(-0.77%)
Dec 22, 2014 156.94 158.06 156.94 156.97 1,247 -1.09(-0.69%)
Dec 19, 2014 158.89 159.83 157.73 158.06 1,382 -1.05(-0.66%)
Dec 18, 2014 160.13 162.24 158.29 159.12 6,714 -5.68(-3.45%)
Dec 17, 2014 170.51 171.68 164.53 164.80 9,115 -8.09(-4.68%)
Dec 16, 2014 172.92 174.12 168.08 172.88 4,463 +1.17(+0.68%)
Dec 15, 2014 168.75 173.07 167.05 171.72 2,103 +2.19(+1.29%)
Dec 12, 2014 168.14 169.53 166.56 169.53 4,891 +4.43(+2.69%)
Dec 11, 2014 164.76 165.70 162.59 165.10 4,959 -1.99(-1.19%)
Dec 10, 2014 162.50 167.09 162.28 167.09 8,435 +6.39(+3.98%)
Dec 09, 2014 166.53 167.01 160.70 160.70 5,453 -1.99(-1.23%)
Dec 08, 2014 160.62 163.48 158.89 162.69 4,693 +2.18(+1.36%)
Dec 05, 2014 159.87 161.00 159.87 160.51 3,724 -0.38(-0.23%)
Dec 04, 2014 160.70 161.88 160.70 160.88 3,431 +0.64(+0.40%)
Dec 03, 2014 161.89 161.89 160.02 160.25 1,174 -2.78(-1.71%)
Dec 02, 2014 165.51 165.51 163.03 163.03 996 -2.11(-1.28%)
Dec 01, 2014 162.50 165.13 161.49 165.13 3,646 +3.99(+2.47%)
Nov 28, 2014 159.23 161.34 159.23 161.15 833 +2.59(+1.64%)
Nov 26, 2014 158.59 158.55 158.55 158.55 3,270 -0.15(-0.10%)
Nov 25, 2014 157.84 159.61 157.84 158.70 1,124 -0.34(-0.21%)
Nov 24, 2014 159.94 159.94 159.04 159.04 221 -1.84(-1.15%)
Nov 21, 2014 158.03 161.30 158.03 160.88 5,430 -1.47(-0.90%)
Nov 20, 2014 165.96 165.96 162.35 162.35 2,086 -1.73(-1.05%)
Nov 19, 2014 164.12 165.62 163.10 164.08 2,426 +1.50(+0.93%)
Nov 18, 2014 164.34 164.34 161.71 162.58 6,935 -1.99(-1.21%)
Nov 17, 2014 164.38 164.91 164.08 164.57 2,499 +0.83(+0.51%)
Nov 14, 2014 163.59 164.27 162.99 163.74 2,548 -0.19(-0.11%)
Nov 13, 2014 162.20 164.76 162.20 163.93 2,715 +1.62(+1.00%)
Nov 12, 2014 164.19 164.19 162.31 162.31 3,542 -0.87(-0.53%)
Nov 11, 2014 163.93 163.93 162.95 163.18 2,064 -0.38(-0.23%)
Nov 10, 2014 163.95 163.97 163.10 163.56 2,662 -0.79(-0.48%)
Nov 07, 2014 165.59 165.81 163.86 164.34 5,154 +0.00(+0.00%)
Nov 06, 2014 167.05 167.13 164.34 164.34 47,405 -2.82(-1.69%)
Nov 05, 2014 167.01 168.07 166.79 167.17 5,987 -0.75(-0.45%)
Nov 04, 2014 167.17 169.20 167.13 167.92 5,578 +1.24(+0.74%)
Nov 03, 2014 167.35 167.73 165.51 166.68 3,977 -0.83(-0.49%)
Oct 31, 2014 166.98 169.99 166.98 167.50 6,743 -4.06(-2.37%)
Oct 30, 2014 173.71 173.97 171.30 171.57 4,533 -0.71(-0.41%)
Oct 29, 2014 171.08 174.65 171.08 172.28 13,071 +0.15(+0.09%)
Oct 28, 2014 176.68 176.68 171.94 172.13 37,318 -5.68(-3.19%)
Oct 27, 2014 179.84 177.73 177.81 177.81 2,995 +0.08(+0.04%)
Oct 24, 2014 178.79 180.29 177.73 177.73 7,512 -1.09(-0.61%)
Oct 23, 2014 180.03 181.34 177.50 178.82 4,454 -5.75(-3.12%)
Oct 22, 2014 179.88 184.80 179.65 184.58 4,439 +3.87(+2.14%)
Oct 21, 2014 187.32 187.96 180.70 180.70 7,432 -10.15(-5.32%)
Oct 20, 2014 193.49 193.68 190.78 190.86 1,513 -2.82(-1.46%)
Oct 17, 2014 192.55 195.03 191.69 193.68 6,173 -3.46(-1.76%)
Oct 16, 2014 208.72 208.72 196.35 197.14 6,433 -4.44(-2.20%)
Oct 15, 2014 205.71 209.90 198.77 201.58 13,458 +0.90(+0.45%)
Oct 14, 2014 198.60 202.85 196.69 200.67 4,891 -3.76(-1.84%)
Oct 13, 2014 198.68 204.70 197.41 204.44 8,825 +5.04(+2.53%)
Oct 10, 2014 194.28 199.40 191.99 199.40 5,861 +6.77(+3.51%)
Oct 09, 2014 184.99 192.66 184.99 192.63 10,751 +8.50(+4.62%)
Oct 08, 2014 189.92 192.44 184.12 184.13 6,192 -5.60(-2.95%)
Oct 07, 2014 186.12 189.73 185.30 189.73 4,870 +5.68(+3.09%)
Oct 06, 2014 182.02 184.99 180.56 184.05 16,366 +1.04(+0.57%)
Oct 03, 2014 182.89 183.41 182.06 183.01 2,876 -2.70(-1.45%)
Oct 02, 2014 187.25 190.33 184.35 185.71 6,406 -0.83(-0.44%)
Oct 01, 2014 184.28 187.32 182.06 186.53 6,625 +4.89(+2.69%)
Sep 30, 2014 177.85 181.64 177.85 181.64 3,064 +3.23(+1.81%)
Sep 29, 2014 181.64 181.64 178.26 178.41 2,721 +0.56(+0.32%)
Sep 26, 2014 179.84 180.83 177.61 177.85 2,139 -2.59(-1.44%)
Sep 25, 2014 179.47 180.74 179.47 180.44 2,500 +4.66(+2.65%)
Sep 24, 2014 176.94 178.45 175.44 175.78 1,752 -1.54(-0.87%)
Sep 23, 2014 176.94 177.36 174.31 177.32 7,578 +2.82(+1.62%)
Sep 22, 2014 171.64 174.76 171.64 174.50 12,774 +4.51(+2.65%)
Sep 19, 2014 166.71 170.28 166.71 169.99 698 +1.58(+0.94%)
Sep 18, 2014 167.01 168.41 167.01 168.41 759 -0.53(-0.31%)
Sep 17, 2014 167.96 169.20 167.77 168.93 261 +0.23(+0.13%)
Sep 16, 2014 171.19 171.19 168.24 168.71 1,840 -2.03(-1.19%)
Sep 15, 2014 170.66 171.45 170.08 170.74 2,185 +1.39(+0.82%)
Sep 12, 2014 167.35 169.94 167.35 169.35 2,273 +2.72(+1.63%)
Sep 11, 2014 168.67 168.67 166.63 166.63 483 -1.03(-0.61%)
Sep 10, 2014 169.12 169.65 167.58 167.65 1,307 -0.49(-0.29%)
Sep 09, 2014 167.09 168.14 166.80 168.14 491 +2.12(+1.28%)
Sep 08, 2014 166.00 167.02 164.80 166.02 1,394 +0.66(+0.40%)
Sep 05, 2014 167.43 166.56 165.40 165.36 1,691 -1.20(-0.72%)
Sep 04, 2014 165.32 166.68 164.27 166.56 1,412 +0.60(+0.36%)
Sep 03, 2014 163.93 165.96 163.93 165.96 1,335 +1.13(+0.68%)
Sep 02, 2014 164.01 165.74 164.01 164.83 956 -1.17(-0.70%)
Aug 29, 2014 167.62 166.00 166.00 166.00 2,951 -1.65(-0.99%)
Aug 28, 2014 168.86 168.93 167.65 167.65 1,334 +0.49(+0.29%)
Aug 27, 2014 166.62 167.17 166.62 167.17 602 +0.38(+0.23%)
Aug 26, 2014 167.05 167.35 166.30 166.79 1,138 -1.09(-0.65%)
Aug 25, 2014 167.47 168.07 167.30 167.88 337 -1.17(-0.69%)
Aug 22, 2014 169.46 169.95 168.26 169.05 5,386 +0.23(+0.13%)
Aug 21, 2014 169.69 169.69 168.86 168.82 1,721 -0.49(-0.29%)
Aug 20, 2014 171.30 170.55 169.12 169.31 3,604 -1.24(-0.73%)
Aug 19, 2014 170.51 170.55 170.44 170.55 708 -1.91(-1.11%)
Aug 18, 2014 174.54 174.84 172.46 172.46 8,330 -4.14(-2.34%)
Aug 15, 2014 174.99 179.01 174.64 176.60 1,529 +0.26(+0.15%)
Aug 14, 2014 176.60 176.60 176.34 176.34 711 -1.43(-0.80%)
Aug 13, 2014 179.88 180.93 177.42 177.77 1,267 -3.16(-1.75%)
Aug 12, 2014 179.65 182.21 178.86 180.93 1,609 +1.66(+0.92%)
Aug 11, 2014 178.67 179.73 177.95 179.28 897 -1.84(-1.02%)
Aug 08, 2014 185.22 185.22 181.64 181.12 3,037 -3.91(-2.11%)
Aug 07, 2014 181.72 185.89 181.53 185.03 817 +1.47(+0.80%)
Aug 06, 2014 185.44 185.44 182.92 183.56 1,651 -0.49(-0.27%)
Aug 05, 2014 183.94 184.65 181.64 184.05 2,189 +1.77(+0.97%)
Aug 04, 2014 183.79 186.03 182.02 182.28 1,889 -2.22(-1.20%)
Aug 01, 2014 184.28 187.32 183.07 184.50 4,354 +0.71(+0.39%)
Jul 31, 2014 179.58 183.79 178.90 183.79 6,919 +7.33(+4.16%)
Jul 30, 2014 175.36 177.51 175.34 176.46 1,982 -0.75(-0.42%)
Jul 29, 2014 174.01 177.28 173.86 177.21 1,017 +1.58(+0.90%)
Jul 28, 2014 176.05 177.21 174.95 175.63 1,350 +0.60(+0.34%)
Jul 25, 2014 174.38 175.25 173.86 175.03 1,084 +2.33(+1.35%)
Jul 24, 2014 172.02 172.69 171.49 172.69 1,503 -0.45(-0.26%)
Jul 23, 2014 172.66 174.26 172.66 173.15 1,370 +0.26(+0.15%)
Jul 22, 2014 172.66 172.88 171.64 172.88 1,934 -1.81(-1.03%)
Jul 21, 2014 175.06 175.81 174.05 174.69 1,195 +1.22(+0.70%)
Jul 18, 2014 176.76 176.76 173.41 173.47 2,233 -4.31(-2.42%)
Jul 17, 2014 175.33 178.15 174.05 177.78 3,708 +3.55(+2.04%)
Jul 16, 2014 171.41 175.09 171.41 174.24 853 +0.68(+0.39%)
Jul 15, 2014 172.58 174.88 172.58 173.56 3,237 +1.13(+0.65%)
Jul 14, 2014 171.53 172.66 171.53 172.43 575 -1.50(-0.86%)
Jul 11, 2014 174.72 174.87 173.78 173.94 675 +0.72(+0.41%)
Jul 10, 2014 175.59 175.66 172.35 173.22 1,338 +2.11(+1.23%)
Jul 09, 2014 171.79 171.94 171.11 171.11 717 -0.79(-0.46%)
Jul 08, 2014 171.57 173.11 171.10 171.90 2,791 +2.44(+1.44%)
Jul 07, 2014 167.43 169.51 167.43 169.46 1,533 +3.20(+1.92%)
Jul 03, 2014 166.41 166.26 166.26 166.26 824 -1.84(-1.10%)
Jul 02, 2014 166.83 168.33 166.83 168.11 1,418 +1.92(+1.15%)
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.