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 )

11.58 +0.08 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
May 01, 2015 138.95 140.38 137.53 137.83 353,480 -1.80(-1.29%)
Apr 30, 2015 135.77 140.86 134.87 139.63 382,462 +5.65(+4.22%)
Apr 29, 2015 132.85 134.46 131.80 133.97 231,296 +2.70(+2.05%)
Apr 28, 2015 132.66 135.21 130.83 131.28 284,432 -1.46(-1.10%)
Apr 27, 2015 129.14 133.60 127.75 132.74 297,708 +2.85(+2.19%)
Apr 24, 2015 128.92 130.19 128.73 129.89 152,531 +0.86(+0.67%)
Apr 23, 2015 130.75 131.16 128.54 129.03 211,703 -1.16(-0.89%)
Apr 22, 2015 130.68 132.74 129.93 130.19 215,668 -0.52(-0.40%)
Apr 21, 2015 129.63 130.83 129.22 130.71 158,932 +0.41(+0.32%)
Apr 20, 2015 131.58 132.10 129.78 130.30 244,801 -2.66(-2.00%)
Apr 17, 2015 131.58 134.20 130.75 132.96 349,624 +4.12(+3.20%)
Apr 16, 2015 128.80 129.48 128.32 128.84 174,465 +0.30(+0.23%)
Apr 15, 2015 129.48 130.04 127.53 128.54 229,205 -1.91(-1.46%)
Apr 14, 2015 130.30 132.38 129.78 130.45 197,195 +0.04(+0.03%)
Apr 13, 2015 130.60 130.71 129.09 130.41 218,259 -0.22(-0.17%)
Apr 10, 2015 130.98 131.50 130.34 130.64 134,235 -1.20(-0.91%)
Apr 09, 2015 131.24 134.53 130.45 131.84 288,543 +0.82(+0.63%)
Apr 08, 2015 133.26 133.26 130.60 131.01 337,687 -2.21(-1.66%)
Apr 07, 2015 132.14 133.30 131.04 133.22 223,107 +1.65(+1.25%)
Apr 06, 2015 134.42 134.46 131.01 131.58 293,722 -1.20(-0.90%)
Apr 02, 2015 133.52 132.77 132.77 132.77 252,096 -0.67(-0.51%)
Apr 01, 2015 133.52 136.59 133.30 133.45 229,916 +0.11(+0.08%)
Mar 31, 2015 133.64 134.35 132.74 133.34 159,784 +0.82(+0.62%)
Mar 30, 2015 134.87 134.91 132.10 132.51 251,890 -3.67(-2.70%)
Mar 27, 2015 137.91 139.10 136.00 136.18 209,596 -1.80(-1.30%)
Mar 26, 2015 138.66 139.82 136.74 137.98 269,457 +0.37(+0.27%)
Mar 25, 2015 131.31 137.94 131.27 137.61 246,519 +6.10(+4.64%)
Mar 24, 2015 131.58 131.91 130.56 131.50 137,155 +0.15(+0.11%)
Mar 23, 2015 131.39 131.58 130.56 131.35 122,478 +0.26(+0.20%)
Mar 20, 2015 132.59 132.59 130.87 131.09 287,888 -2.43(-1.82%)
Mar 19, 2015 134.83 134.83 133.45 133.52 223,019 -0.71(-0.53%)
Mar 18, 2015 136.78 138.02 133.07 134.24 516,304 -1.95(-1.43%)
Mar 17, 2015 137.76 138.24 136.03 136.18 233,090 -0.75(-0.55%)
Mar 16, 2015 137.64 138.06 136.48 136.93 276,472 -1.72(-1.24%)
Mar 13, 2015 137.98 141.76 137.44 138.66 261,777 +1.01(+0.74%)
Mar 12, 2015 140.72 140.79 137.49 137.64 339,896 -4.72(-3.32%)
Mar 11, 2015 143.79 145.21 142.25 142.36 317,334 -1.84(-1.27%)
Mar 10, 2015 143.52 145.28 143.37 144.20 258,335 +3.22(+2.28%)
Mar 09, 2015 141.76 142.36 140.53 140.98 240,737 -1.24(-0.87%)
Mar 06, 2015 140.53 142.89 138.92 142.21 295,857 +3.56(+2.57%)
Mar 05, 2015 139.29 140.64 138.35 138.66 176,540 -0.82(-0.59%)
Mar 04, 2015 140.08 141.24 139.10 139.48 187,094 +0.82(+0.59%)
Mar 03, 2015 137.68 139.78 137.61 138.66 218,147 +1.72(+1.26%)
Mar 02, 2015 139.10 139.29 136.48 136.93 327,942 -2.17(-1.56%)
Feb 27, 2015 138.21 139.18 137.46 139.10 219,672 +1.35(+0.98%)
Feb 26, 2015 138.99 139.78 137.61 137.76 218,071 -0.94(-0.67%)
Feb 25, 2015 139.25 139.97 138.21 138.69 177,008 -0.30(-0.22%)
Feb 24, 2015 139.52 140.08 138.66 138.99 287,086 -0.34(-0.24%)
Feb 23, 2015 140.19 142.21 139.29 139.33 163,204 -0.37(-0.27%)
Feb 20, 2015 140.90 143.07 139.40 139.70 370,298 -0.64(-0.45%)
Feb 19, 2015 141.20 141.61 139.74 140.34 205,105 -0.22(-0.16%)
Feb 18, 2015 141.58 142.62 140.49 140.56 316,898 -0.30(-0.21%)
Feb 17, 2015 141.50 142.29 140.49 140.86 240,393 -0.71(-0.50%)
Feb 13, 2015 143.19 141.58 141.58 141.58 342,046 -1.95(-1.36%)
Feb 12, 2015 145.10 145.77 143.15 143.52 360,181 -3.15(-2.14%)
Feb 11, 2015 147.04 148.81 145.92 146.67 352,787 +0.34(+0.23%)
Feb 10, 2015 146.59 150.15 145.85 146.33 291,900 -1.87(-1.26%)
Feb 09, 2015 147.08 148.55 144.95 148.21 343,227 +2.32(+1.59%)
Feb 06, 2015 145.36 147.05 143.56 145.88 384,575 +0.34(+0.23%)
Feb 05, 2015 148.69 149.03 144.88 145.55 302,130 -4.16(-2.78%)
Feb 04, 2015 149.40 150.26 147.46 149.70 316,003 +1.24(+0.83%)
Feb 03, 2015 152.47 152.62 148.09 148.47 289,401 -5.47(-3.55%)
Feb 02, 2015 155.77 160.38 153.82 153.94 449,061 -2.58(-1.65%)
Jan 30, 2015 152.40 157.01 151.39 156.52 413,568 +6.29(+4.19%)
Jan 29, 2015 153.56 155.92 150.23 150.23 542,127 -4.38(-2.83%)
Jan 28, 2015 148.13 155.40 147.57 154.61 484,260 +4.98(+3.33%)
Jan 27, 2015 151.54 151.88 148.13 149.63 536,564 +1.61(+1.09%)
Jan 26, 2015 151.54 153.67 148.02 148.02 308,878 -2.88(-1.91%)
Jan 23, 2015 150.72 152.36 149.40 150.90 317,707 +0.30(+0.20%)
Jan 22, 2015 155.21 159.18 150.60 150.60 528,469 -6.56(-4.17%)
Jan 21, 2015 157.27 158.66 154.57 157.16 389,922 +1.20(+0.77%)
Jan 20, 2015 154.46 158.95 153.86 155.96 302,116 +1.09(+0.70%)
Jan 16, 2015 161.43 161.76 154.27 154.87 534,497 -5.39(-3.37%)
Jan 15, 2015 153.75 161.13 153.45 160.27 515,043 +5.21(+3.36%)
Jan 14, 2015 157.27 158.24 154.20 155.06 541,748 +1.57(+1.02%)
Jan 13, 2015 151.65 157.49 148.32 153.49 530,241 -0.38(-0.24%)
Jan 12, 2015 152.70 156.56 152.06 153.86 383,007 +0.82(+0.54%)
Jan 09, 2015 150.00 153.71 149.93 153.04 456,147 +2.85(+1.90%)
Jan 08, 2015 152.93 153.52 149.89 150.19 480,226 -5.02(-3.23%)
Jan 07, 2015 157.38 158.84 155.21 155.21 513,136 -4.04(-2.54%)
Jan 06, 2015 153.19 161.80 152.93 159.25 785,509 +5.43(+3.53%)
Jan 05, 2015 151.95 155.40 150.64 153.82 525,867 +3.90(+2.60%)
Jan 02, 2015 147.08 152.59 146.03 149.93 550,821 +1.65(+1.11%)
Dec 31, 2014 145.66 148.28 148.28 148.28 353,874 +1.76(+1.20%)
Dec 30, 2014 145.58 146.71 144.53 146.52 244,663 +1.72(+1.19%)
Dec 29, 2014 146.03 146.03 144.16 144.80 244,374 -1.24(-0.85%)
Dec 26, 2014 147.19 147.34 145.43 146.03 231,570 -1.99(-1.34%)
Dec 24, 2014 148.35 148.02 148.02 148.02 118,598 -1.01(-0.68%)
Dec 23, 2014 147.76 149.97 147.57 149.03 274,042 -0.26(-0.18%)
Dec 22, 2014 150.68 151.58 149.29 149.29 224,026 -2.13(-1.41%)
Dec 19, 2014 152.21 153.26 150.00 151.43 359,033 -0.68(-0.44%)
Dec 18, 2014 152.70 155.28 151.91 152.10 610,020 -4.49(-2.87%)
Dec 17, 2014 166.37 166.63 156.59 156.59 880,160 -10.60(-6.34%)
Dec 16, 2014 167.42 168.21 161.43 167.19 531,577 +0.64(+0.38%)
Dec 15, 2014 161.88 167.76 160.45 166.56 484,042 +3.26(+2.00%)
Dec 12, 2014 163.19 163.64 159.89 163.30 508,153 +3.90(+2.44%)
Dec 11, 2014 159.29 160.19 155.21 159.40 519,435 -1.20(-0.75%)
Dec 10, 2014 155.32 161.01 154.39 160.60 590,306 +6.52(+4.23%)
Dec 09, 2014 163.11 163.71 154.01 154.09 566,135 -5.47(-3.43%)
Dec 08, 2014 156.90 160.64 154.01 159.55 376,771 +3.86(+2.48%)
Dec 05, 2014 157.04 157.66 156.00 155.70 396,262 -2.51(-1.59%)
Dec 04, 2014 157.12 159.74 156.93 158.21 374,139 +1.50(+0.96%)
Dec 03, 2014 159.74 160.34 155.77 156.71 357,344 -3.07(-1.92%)
Dec 02, 2014 163.41 163.41 158.66 159.78 346,286 -3.86(-2.36%)
Dec 01, 2014 159.67 163.86 159.40 163.64 349,854 +5.17(+3.26%)
Nov 28, 2014 154.31 159.07 154.09 158.47 122,612 +4.19(+2.72%)
Nov 26, 2014 155.32 154.27 154.27 154.27 99,989 -0.86(-0.56%)
Nov 25, 2014 154.84 156.63 153.45 155.13 297,080 -0.26(-0.17%)
Nov 24, 2014 158.81 158.96 155.32 155.40 301,831 -3.93(-2.47%)
Nov 21, 2014 155.13 160.45 155.13 159.33 432,742 -0.41(-0.26%)
Nov 20, 2014 164.91 164.91 159.74 159.74 315,789 -3.48(-2.13%)
Nov 19, 2014 160.30 165.51 160.30 163.22 624,336 +3.26(+2.04%)
Nov 18, 2014 160.68 160.68 157.95 159.97 346,956 -1.91(-1.18%)
Nov 17, 2014 159.52 161.91 158.62 161.88 307,325 +2.70(+1.69%)
Nov 14, 2014 158.58 160.08 157.83 159.18 304,330 +0.64(+0.40%)
Nov 13, 2014 155.88 159.40 155.13 158.54 589,260 +2.55(+1.63%)
Nov 12, 2014 159.22 159.37 155.58 156.00 339,727 -1.46(-0.93%)
Nov 11, 2014 158.13 158.77 157.34 157.46 262,048 -0.23(-0.14%)
Nov 10, 2014 159.48 159.97 157.68 157.68 378,201 -1.65(-1.03%)
Nov 07, 2014 160.30 162.08 159.29 159.33 410,763 -0.45(-0.28%)
Nov 06, 2014 161.46 162.51 159.78 159.78 414,994 -1.46(-0.91%)
Nov 05, 2014 159.37 162.51 159.18 161.24 403,948 -0.56(-0.35%)
Nov 04, 2014 161.50 163.22 159.94 161.80 220,109 +1.53(+0.96%)
Nov 03, 2014 159.44 161.54 157.57 160.27 275,657 +0.30(+0.19%)
Oct 31, 2014 158.69 161.80 158.69 159.97 419,006 -4.68(-2.84%)
Oct 30, 2014 168.73 169.78 159.18 164.65 415,333 -3.03(-1.81%)
Oct 29, 2014 166.07 170.15 166.07 167.68 465,923 +1.01(+0.61%)
Oct 28, 2014 175.28 175.88 166.67 166.67 649,134 -10.08(-5.70%)
Oct 27, 2014 178.69 176.63 176.56 176.75 223,123 +0.11(+0.06%)
Oct 24, 2014 177.31 178.62 175.92 176.63 545,583 -0.75(-0.42%)
Oct 23, 2014 180.19 180.90 174.95 177.38 640,257 -6.37(-3.47%)
Oct 22, 2014 178.06 184.05 177.01 183.75 601,145 +5.02(+2.81%)
Oct 21, 2014 182.89 183.86 178.58 178.73 741,948 -5.99(-3.24%)
Oct 20, 2014 191.05 191.05 184.72 184.72 493,303 -4.27(-2.26%)
Oct 17, 2014 183.49 190.72 183.15 188.99 587,575 +1.05(+0.56%)
Oct 16, 2014 197.87 198.36 185.47 187.94 1,066,655 -4.42(-2.30%)
Oct 15, 2014 201.65 203.90 190.98 192.36 1,089,271 -4.23(-2.15%)
Oct 14, 2014 197.72 199.07 190.90 196.60 954,226 -4.49(-2.23%)
Oct 13, 2014 199.48 202.93 194.35 201.09 908,934 +1.61(+0.81%)
Oct 10, 2014 195.81 200.19 191.76 199.48 1,130,697 +4.76(+2.44%)
Oct 09, 2014 185.36 194.87 185.13 194.72 905,929 +9.74(+5.26%)
Oct 08, 2014 193.38 196.48 184.69 184.99 864,449 -7.38(-3.84%)
Oct 07, 2014 188.62 192.59 186.97 192.36 607,525 +6.29(+3.38%)
Oct 06, 2014 182.18 186.86 181.73 186.07 516,272 +3.03(+1.66%)
Oct 03, 2014 182.81 184.99 180.83 183.04 591,048 -2.81(-1.51%)
Oct 02, 2014 189.41 192.51 184.31 185.85 938,028 -3.52(-1.86%)
Oct 01, 2014 184.65 190.75 184.30 189.37 768,150 +5.02(+2.72%)
Sep 30, 2014 179.25 184.39 178.84 184.35 471,447 +5.62(+3.14%)
Sep 29, 2014 182.78 183.19 177.91 178.73 484,757 +0.04(+0.02%)
Sep 26, 2014 180.60 181.65 178.35 178.69 464,464 -3.00(-1.65%)
Sep 25, 2014 176.93 183.07 176.56 181.69 625,225 +5.77(+3.28%)
Sep 24, 2014 178.66 180.53 175.66 175.92 573,826 -3.22(-1.80%)
Sep 23, 2014 177.49 179.67 175.13 179.14 706,766 +3.30(+1.87%)
Sep 22, 2014 172.85 176.87 172.40 175.85 539,649 +4.83(+2.82%)
Sep 19, 2014 165.77 172.17 165.55 171.01 508,760 +4.04(+2.42%)
Sep 18, 2014 167.64 168.43 166.67 166.97 397,913 -1.95(-1.15%)
Sep 17, 2014 169.67 170.58 166.90 168.92 461,504 -0.86(-0.51%)
Sep 16, 2014 171.91 172.96 168.92 169.78 603,186 -1.09(-0.64%)
Sep 15, 2014 167.34 172.03 167.16 170.87 455,016 +3.71(+2.22%)
Sep 12, 2014 163.90 168.32 163.90 167.16 381,773 +3.45(+2.10%)
Sep 11, 2014 167.83 167.87 163.45 163.71 401,506 -2.02(-1.22%)
Sep 10, 2014 167.76 169.18 165.73 165.73 498,682 -2.21(-1.32%)
Sep 09, 2014 164.65 168.39 164.57 167.94 467,304 +3.97(+2.42%)
Sep 08, 2014 164.76 166.07 163.30 163.97 331,543 -0.56(-0.34%)
Sep 05, 2014 166.22 167.98 164.42 164.53 462,170 -1.05(-0.63%)
Sep 04, 2014 163.56 166.37 161.46 165.58 346,394 +1.39(+0.84%)
Sep 03, 2014 160.79 164.80 160.56 164.20 344,196 +1.99(+1.22%)
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.