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

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

73.65 +2.43 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2015 618.67 621.33 533.20 546.20 8,941 -64.47(-10.56%)
Apr 29, 2015 632.60 632.60 603.33 610.67 6,024 -28.27(-4.42%)
Apr 28, 2015 641.73 648.73 636.40 638.93 1,131 -11.07(-1.70%)
Apr 27, 2015 654.00 659.13 647.87 650.00 1,838 +30.20(+4.87%)
Apr 24, 2015 612.00 625.07 608.67 619.80 1,465 +7.60(+1.24%)
Apr 23, 2015 603.73 619.80 599.33 612.20 5,239 +27.33(+4.67%)
Apr 22, 2015 586.07 588.80 577.20 584.87 1,738 -13.47(-2.25%)
Apr 21, 2015 596.40 604.53 590.27 598.33 2,611 -16.07(-2.62%)
Apr 20, 2015 612.53 617.85 606.13 614.40 7,360 +37.80(+6.56%)
Apr 17, 2015 570.20 579.58 566.67 576.60 4,631 +17.13(+3.06%)
Apr 16, 2015 605.47 617.93 558.61 559.47 11,297 -37.13(-6.22%)
Apr 15, 2015 621.59 621.59 586.40 596.60 6,356 -31.27(-4.98%)
Apr 14, 2015 619.80 635.40 619.73 627.87 2,061 -11.87(-1.85%)
Apr 13, 2015 632.00 649.07 623.00 639.73 3,162 +4.77(+0.75%)
Apr 10, 2015 618.00 638.88 618.00 634.96 3,037 +13.49(+2.17%)
Apr 09, 2015 589.07 629.60 583.33 621.47 5,981 +35.67(+6.09%)
Apr 08, 2015 576.67 589.47 571.20 585.80 2,377 +18.71(+3.30%)
Apr 07, 2015 571.40 571.40 553.76 567.09 2,538 -5.77(-1.01%)
Apr 06, 2015 577.80 578.20 568.40 572.87 2,725 +21.87(+3.97%)
Apr 02, 2015 589.27 551.00 551.00 551.00 18,675 -47.47(-7.93%)
Apr 01, 2015 592.07 604.40 591.46 598.47 3,434 +14.87(+2.55%)
Mar 31, 2015 581.13 583.60 571.33 583.60 1,039 +0.47(+0.08%)
Mar 30, 2015 570.07 583.87 568.47 583.13 1,237 +4.47(+0.77%)
Mar 27, 2015 577.33 593.40 577.27 578.67 5,469 +14.80(+2.62%)
Mar 26, 2015 537.20 570.53 532.07 563.87 7,651 +23.00(+4.25%)
Mar 25, 2015 531.53 544.18 529.93 540.87 3,423 +20.87(+4.01%)
Mar 24, 2015 514.47 525.34 508.80 520.00 5,026 -14.27(-2.67%)
Mar 23, 2015 543.33 551.33 530.20 534.27 4,087 +15.73(+3.03%)
Mar 20, 2015 489.33 524.67 476.53 518.53 12,213 +9.87(+1.94%)
Mar 19, 2015 500.47 520.00 498.27 508.67 9,518 +26.33(+5.46%)
Mar 18, 2015 520.00 523.07 473.73 482.33 7,970 -20.20(-4.02%)
Mar 17, 2015 508.67 527.47 498.40 502.53 11,534 -40.33(-7.43%)
Mar 16, 2015 562.60 564.73 542.87 542.87 5,994 -2.13(-0.39%)
Mar 13, 2015 558.40 562.06 538.20 545.00 5,705 +6.00(+1.11%)
Mar 12, 2015 510.67 545.33 496.87 539.00 13,446 +27.40(+5.36%)
Mar 11, 2015 531.33 534.60 503.33 511.60 10,323 -38.33(-6.97%)
Mar 10, 2015 551.93 556.67 544.93 549.93 4,780 -11.67(-2.08%)
Mar 09, 2015 558.07 569.33 547.11 561.60 8,720 +50.93(+9.97%)
Mar 06, 2015 520.00 523.20 500.00 510.67 4,094 +2.20(+0.43%)
Mar 05, 2015 537.33 537.40 501.13 508.47 7,694 -25.95(-4.86%)
Mar 04, 2015 539.33 547.07 534.00 534.41 3,890 -25.65(-4.58%)
Mar 03, 2015 562.33 571.13 552.13 560.07 6,665 -3.13(-0.56%)
Mar 02, 2015 551.00 563.40 542.13 563.20 2,506 +5.80(+1.04%)
Feb 27, 2015 554.87 560.60 547.33 557.40 6,185 -8.60(-1.52%)
Feb 26, 2015 528.00 567.47 524.33 566.00 9,728 +56.40(+11.07%)
Feb 25, 2015 490.00 519.47 484.67 509.60 5,678 +7.53(+1.50%)
Feb 24, 2015 501.13 506.00 475.20 502.07 5,999 -2.07(-0.41%)
Feb 23, 2015 480.60 508.87 475.67 504.13 8,399 +28.27(+5.94%)
Feb 20, 2015 474.47 487.64 464.00 475.87 13,302 -35.80(-7.00%)
Feb 19, 2015 515.93 529.07 500.00 511.67 7,682 -9.13(-1.75%)
Feb 18, 2015 536.47 542.93 509.93 520.80 4,349 -12.93(-2.42%)
Feb 17, 2015 533.93 564.67 533.73 533.73 5,629 +1.20(+0.23%)
Feb 13, 2015 572.67 532.53 532.53 532.53 13,994 -28.07(-5.01%)
Feb 12, 2015 533.33 571.40 528.20 560.60 3,323 +37.33(+7.13%)
Feb 11, 2015 513.33 546.67 510.93 523.27 5,821 -52.07(-9.05%)
Feb 10, 2015 583.27 588.47 548.00 575.33 5,989 -33.73(-5.54%)
Feb 09, 2015 612.67 624.33 606.40 609.07 2,279 -14.60(-2.34%)
Feb 06, 2015 615.33 625.00 602.50 623.67 2,316 +8.80(+1.43%)
Feb 05, 2015 601.33 617.87 590.27 614.87 8,034 +27.67(+4.71%)
Feb 04, 2015 562.67 591.20 562.67 587.20 3,237 +38.40(+7.00%)
Feb 03, 2015 589.80 595.87 538.27 548.80 6,284 -34.87(-5.97%)
Feb 02, 2015 592.60 613.33 579.07 583.67 5,966 +1.20(+0.21%)
Jan 30, 2015 588.67 594.27 569.73 582.47 7,318 +15.80(+2.79%)
Jan 29, 2015 521.87 583.40 517.80 566.67 11,087 +49.53(+9.58%)
Jan 28, 2015 519.27 536.00 509.47 517.13 8,698 +14.73(+2.93%)
Jan 27, 2015 499.73 503.67 480.00 502.40 9,661 -20.27(-3.88%)
Jan 26, 2015 513.27 533.33 498.67 522.67 9,811 +30.53(+6.20%)
Jan 23, 2015 504.00 507.47 484.27 492.13 3,564 -34.00(-6.46%)
Jan 22, 2015 517.80 555.67 511.40 526.13 6,279 +31.13(+6.29%)
Jan 21, 2015 511.53 534.00 492.00 495.00 6,328 -25.67(-4.93%)
Jan 20, 2015 513.40 546.53 512.87 520.67 6,958 +50.27(+10.69%)
Jan 16, 2015 484.33 485.27 443.33 470.40 8,444 +24.33(+5.46%)
Jan 15, 2015 425.40 479.60 406.67 446.07 8,698 +25.80(+6.14%)
Jan 14, 2015 481.67 483.60 418.13 420.27 9,480 -107.73(-20.40%)
Jan 13, 2015 569.07 577.80 524.27 528.00 4,495 -55.27(-9.48%)
Jan 12, 2015 558.00 593.33 554.80 583.27 9,486 +57.93(+11.03%)
Jan 09, 2015 531.07 554.33 525.33 525.33 2,525 -5.19(-0.98%)
Jan 08, 2015 572.00 578.60 530.20 530.52 7,303 -27.88(-4.99%)
Jan 07, 2015 540.67 582.53 517.64 558.40 4,676 +17.73(+3.28%)
Jan 06, 2015 567.33 579.73 536.07 540.67 7,788 -2.73(-0.50%)
Jan 05, 2015 487.53 562.00 487.53 543.40 2,752 +11.40(+2.14%)
Jan 02, 2015 531.33 534.95 488.27 532.00 5,306 -14.87(-2.72%)
Dec 31, 2014 510.07 546.87 546.87 546.87 15,569 +51.67(+10.43%)
Dec 30, 2014 498.40 499.73 490.20 495.20 1,963 +21.33(+4.50%)
Dec 29, 2014 496.67 501.00 465.27 473.87 3,940 -37.60(-7.35%)
Dec 26, 2014 515.07 528.60 507.67 511.47 2,862 +4.00(+0.79%)
Dec 24, 2014 490.00 507.47 507.47 507.47 15,254 +36.07(+7.65%)
Dec 23, 2014 486.07 490.00 468.40 471.40 7,597 +4.73(+1.01%)
Dec 22, 2014 465.40 483.80 454.73 466.67 17,034 +56.67(+13.82%)
Dec 19, 2014 400.93 414.00 399.60 410.00 8,326 +39.33(+10.61%)
Dec 18, 2014 356.67 376.53 352.07 370.67 3,885 +0.27(+0.07%)
Dec 17, 2014 370.60 377.07 366.67 370.40 1,601 -8.93(-2.35%)
Dec 16, 2014 375.33 383.67 370.47 379.33 3,527 +18.20(+5.04%)
Dec 15, 2014 346.80 366.27 343.00 361.13 3,880 +7.27(+2.05%)
Dec 12, 2014 358.07 363.40 347.93 353.87 2,410 -26.33(-6.93%)
Dec 11, 2014 369.27 383.98 355.47 380.20 3,531 +14.53(+3.97%)
Dec 10, 2014 377.93 383.33 361.09 365.67 4,170 -16.13(-4.23%)
Dec 09, 2014 384.47 387.24 368.80 381.80 3,038 -2.47(-0.64%)
Dec 08, 2014 375.67 392.67 372.93 384.27 4,237 +28.60(+8.04%)
Dec 05, 2014 368.73 373.73 351.20 355.67 10,042 -30.60(-7.92%)
Dec 04, 2014 366.00 387.47 366.00 386.27 5,829 +30.03(+8.43%)
Dec 03, 2014 352.20 364.47 349.07 356.23 3,325 +13.17(+3.84%)
Dec 02, 2014 336.67 346.67 330.80 343.07 7,065 +22.63(+7.06%)
Dec 01, 2014 326.00 334.80 317.86 320.43 7,646 +19.77(+6.57%)
Nov 28, 2014 291.33 302.07 289.90 300.67 8,421 +22.33(+8.02%)
Nov 26, 2014 268.73 278.33 278.33 278.33 15,344 +10.33(+3.86%)
Nov 25, 2014 290.07 290.41 267.13 268.00 6,995 -17.92(-6.27%)
Nov 24, 2014 290.67 292.00 282.53 285.92 10,012 +15.12(+5.58%)
Nov 21, 2014 262.67 271.73 260.20 270.80 11,179 +20.40(+8.15%)
Nov 20, 2014 253.40 271.73 246.67 250.40 18,761 -9.47(-3.64%)
Nov 19, 2014 256.33 263.40 249.43 259.87 18,032 -18.07(-6.50%)
Nov 18, 2014 280.53 291.87 272.07 277.93 6,382 +0.73(+0.26%)
Nov 17, 2014 300.60 300.60 271.53 277.20 10,071 -35.67(-11.40%)
Nov 14, 2014 323.93 332.40 312.87 312.87 5,561 -13.40(-4.11%)
Nov 13, 2014 309.00 329.15 303.67 326.27 11,164 +24.60(+8.15%)
Nov 12, 2014 300.60 303.07 294.27 301.67 3,952 +9.40(+3.22%)
Nov 11, 2014 301.20 301.20 283.53 292.27 6,059 +4.51(+1.57%)
Nov 10, 2014 269.53 289.00 266.80 287.76 6,134 +12.89(+4.69%)
Nov 07, 2014 284.00 287.20 265.33 274.87 7,062 +3.00(+1.10%)
Nov 06, 2014 304.53 313.73 268.40 271.87 10,094 -29.60(-9.82%)
Nov 05, 2014 302.73 309.07 299.87 301.47 5,214 -6.20(-2.02%)
Nov 04, 2014 318.33 320.33 304.06 307.67 4,594 -17.93(-5.51%)
Nov 03, 2014 333.00 336.67 323.47 325.60 9,304 -31.69(-8.87%)
Oct 31, 2014 357.47 358.27 346.67 357.29 2,595 -8.84(-2.41%)
Oct 30, 2014 366.67 374.87 365.47 366.13 6,174 -8.07(-2.16%)
Oct 29, 2014 375.33 380.00 365.27 374.20 2,014 -7.73(-2.02%)
Oct 28, 2014 404.00 406.67 380.00 381.93 3,141 -22.79(-5.63%)
Oct 27, 2014 404.67 390.40 396.47 404.72 1,780 +14.32(+3.67%)
Oct 24, 2014 398.20 403.67 390.40 390.40 3,182 +6.00(+1.56%)
Oct 23, 2014 390.07 396.67 380.00 384.40 5,540 +1.40(+0.37%)
Oct 22, 2014 379.00 384.67 376.01 383.00 1,805 +9.47(+2.53%)
Oct 21, 2014 381.33 384.80 372.59 373.53 1,484 -5.53(-1.46%)
Oct 20, 2014 373.33 381.13 373.33 379.07 8,113 +17.80(+4.93%)
Oct 17, 2014 362.80 370.67 359.60 361.27 4,961 +5.33(+1.50%)
Oct 16, 2014 357.33 366.67 354.67 355.93 3,768 -0.33(-0.09%)
Oct 15, 2014 360.67 363.84 357.00 356.27 3,355 +1.87(+0.53%)
Oct 14, 2014 336.13 357.27 335.60 354.40 5,715 +13.93(+4.09%)
Oct 13, 2014 346.67 346.67 338.00 340.47 679 -8.20(-2.35%)
Oct 10, 2014 346.60 350.47 343.40 348.67 376 +3.67(+1.06%)
Oct 09, 2014 350.07 355.27 333.59 345.00 3,597 -2.53(-0.73%)
Oct 08, 2014 338.80 350.67 338.80 347.53 4,410 +14.13(+4.24%)
Oct 07, 2014 340.67 341.00 331.00 333.40 2,180 -6.67(-1.96%)
Oct 06, 2014 340.13 343.52 336.40 340.07 6,403 +19.87(+6.20%)
Oct 03, 2014 331.87 332.67 318.36 320.20 1,795 -11.73(-3.53%)
Oct 02, 2014 330.67 341.67 321.27 331.93 12,621 +8.87(+2.74%)
Oct 01, 2014 304.00 324.63 304.00 323.07 10,299 +13.20(+4.26%)
Sep 30, 2014 306.67 311.07 303.72 309.87 3,917 -0.27(-0.09%)
Sep 29, 2014 319.33 321.07 303.33 310.13 10,351 -16.53(-5.06%)
Sep 26, 2014 332.01 332.27 322.07 326.67 1,511 -1.27(-0.39%)
Sep 25, 2014 343.93 349.60 326.63 327.93 4,241 -9.27(-2.75%)
Sep 24, 2014 350.13 354.00 332.20 337.20 5,894 -12.13(-3.47%)
Sep 23, 2014 341.33 352.16 336.80 349.33 2,996 +5.73(+1.67%)
Sep 22, 2014 341.53 350.20 340.00 343.60 1,299 -1.47(-0.42%)
Sep 19, 2014 342.73 346.60 341.80 345.07 2,629 +11.67(+3.50%)
Sep 18, 2014 318.07 334.80 318.07 333.40 6,981 +15.27(+4.80%)
Sep 17, 2014 318.33 321.47 316.67 318.13 2,322 -2.40(-0.75%)
Sep 16, 2014 342.13 342.13 320.53 320.53 7,693 -12.73(-3.82%)
Sep 15, 2014 334.67 335.47 331.00 333.27 2,605 -15.60(-4.47%)
Sep 12, 2014 358.33 358.93 347.33 348.87 2,332 -1.00(-0.29%)
Sep 11, 2014 342.96 354.80 341.47 349.87 7,718 +17.07(+5.13%)
Sep 10, 2014 331.33 334.00 328.80 332.80 1,161 +2.87(+0.87%)
Sep 09, 2014 328.60 331.40 325.40 329.93 6,987 -15.20(-4.40%)
Sep 08, 2014 350.73 355.20 344.13 345.13 1,829 -13.40(-3.74%)
Sep 05, 2014 355.00 363.33 354.67 358.53 2,444 +4.40(+1.24%)
Sep 04, 2014 348.40 362.20 347.07 354.13 9,075 +3.47(+0.99%)
Sep 03, 2014 349.93 354.53 347.73 350.67 4,690 +8.67(+2.53%)
Sep 02, 2014 332.73 344.00 330.47 342.00 8,063 +26.27(+8.32%)
Aug 29, 2014 323.53 315.73 315.73 315.73 6,299 -2.89(-0.91%)
Aug 28, 2014 318.33 329.93 314.33 318.62 6,256 -5.28(-1.63%)
Aug 27, 2014 324.93 335.43 322.67 323.90 3,047 -5.93(-1.80%)
Aug 26, 2014 326.67 332.00 325.27 329.83 2,232 +2.03(+0.62%)
Aug 25, 2014 332.60 332.60 327.40 327.80 5,119 -16.60(-4.82%)
Aug 22, 2014 338.67 345.71 336.54 344.40 846 +5.73(+1.69%)
Aug 21, 2014 340.60 352.67 334.67 338.67 4,682 -9.60(-2.76%)
Aug 20, 2014 345.87 354.40 345.87 348.27 3,346 +7.20(+2.11%)
Aug 19, 2014 341.93 344.18 335.73 341.07 5,880 -15.40(-4.32%)
Aug 18, 2014 355.87 357.73 351.67 356.47 1,084 -0.67(-0.19%)
Aug 15, 2014 355.47 361.67 354.80 357.13 9,191 +16.40(+4.81%)
Aug 14, 2014 348.33 348.33 333.33 340.73 6,686 -9.80(-2.80%)
Aug 13, 2014 340.40 352.67 339.47 350.53 8,537 +22.67(+6.91%)
Aug 12, 2014 331.40 332.16 324.33 327.87 2,899 -0.27(-0.08%)
Aug 11, 2014 327.33 338.13 326.27 328.13 2,788 -2.73(-0.83%)
Aug 08, 2014 338.75 340.87 330.00 330.87 3,782 -14.60(-4.23%)
Aug 07, 2014 333.33 350.00 329.29 345.47 8,786 +9.87(+2.94%)
Aug 06, 2014 343.60 345.57 335.13 335.60 2,632 -9.07(-2.63%)
Aug 05, 2014 345.13 346.27 341.33 344.67 5,000 -7.20(-2.05%)
Aug 04, 2014 360.53 361.13 351.87 351.87 3,648 -9.80(-2.71%)
Aug 01, 2014 364.00 364.00 348.60 361.67 6,759 +7.00(+1.97%)
Jul 31, 2014 366.67 369.33 345.40 354.67 6,970 -12.20(-3.33%)
Jul 30, 2014 365.60 371.33 364.30 366.87 3,012 +8.00(+2.23%)
Jul 29, 2014 369.27 374.00 357.13 358.87 3,716 -9.73(-2.64%)
Jul 28, 2014 354.60 373.20 352.00 368.60 3,660 +3.60(+0.99%)
Jul 25, 2014 361.93 368.67 361.08 365.00 5,491 +11.40(+3.22%)
Jul 24, 2014 366.60 366.60 347.07 353.60 9,610 -15.33(-4.16%)
Jul 23, 2014 363.33 369.07 358.73 368.93 7,423 +2.47(+0.67%)
Jul 22, 2014 355.33 366.67 355.33 366.47 11,918 +16.13(+4.61%)
Jul 21, 2014 346.00 355.07 346.00 350.33 6,859 +13.07(+3.87%)
Jul 18, 2014 335.33 338.60 334.40 337.27 2,892 +3.93(+1.18%)
Jul 17, 2014 321.33 338.66 320.53 333.33 29,156 +20.00(+6.38%)
Jul 16, 2014 310.53 313.33 308.07 313.33 2,465 -3.40(-1.07%)
Jul 15, 2014 308.40 317.33 307.90 316.73 3,226 +8.73(+2.84%)
Jul 14, 2014 308.07 316.67 306.00 308.00 3,936 -1.00(-0.32%)
Jul 11, 2014 311.47 314.00 308.53 309.00 3,732 -3.33(-1.07%)
Jul 10, 2014 303.93 313.20 302.93 312.33 10,783 +7.13(+2.34%)
Jul 09, 2014 298.67 305.47 297.20 305.20 4,014 +8.53(+2.88%)
Jul 08, 2014 300.00 310.67 296.47 296.67 18,860 +1.87(+0.63%)
Jul 07, 2014 289.73 300.60 288.93 294.80 21,605 +15.13(+5.41%)
Jul 03, 2014 283.20 279.67 279.67 279.67 14,849 +0.07(+0.02%)
Jul 02, 2014 276.27 283.33 276.27 279.60 15,460 +7.20(+2.64%)
Jul 01, 2014 272.53 273.67 266.87 272.40 2,435 +2.87(+1.06%)
Jun 30, 2014 274.00 280.00 266.53 269.53 10,979 -4.20(-1.53%)
Jun 27, 2014 276.67 280.87 272.93 273.73 10,023 +2.27(+0.83%)
Jun 26, 2014 258.73 276.47 258.07 271.47 14,614 +12.87(+4.98%)
Jun 25, 2014 256.67 261.59 255.22 258.60 2,608 -3.00(-1.15%)
Jun 24, 2014 266.53 266.67 257.76 261.60 4,087 -6.61(-2.46%)
Jun 23, 2014 265.47 269.00 263.87 268.21 15,164 +11.81(+4.60%)
Jun 20, 2014 258.13 261.07 256.40 256.40 9,534 +2.27(+0.89%)
Jun 19, 2014 246.67 256.13 244.27 254.13 17,232 +7.00(+2.83%)
Jun 18, 2014 242.40 248.47 241.67 247.13 4,722 +4.80(+1.98%)
Jun 17, 2014 244.27 244.73 239.60 242.33 3,803 -0.20(-0.08%)
Jun 16, 2014 242.40 245.87 236.40 242.53 6,114 +3.60(+1.51%)
Jun 13, 2014 240.93 241.73 237.33 238.93 14,015 -1.80(-0.75%)
Jun 12, 2014 262.80 264.47 238.47 240.73 25,946 -25.80(-9.68%)
Jun 11, 2014 263.33 268.13 262.93 266.53 6,260 +0.80(+0.30%)
Jun 10, 2014 259.87 267.00 258.53 265.73 16,067 +19.47(+7.90%)
Jun 06, 2014 250.00 250.25 245.33 246.27 6,884 -4.27(-1.70%)
Jun 05, 2014 251.87 261.07 246.07 250.53 10,885 -4.12(-1.62%)
Jun 04, 2014 259.67 259.67 253.67 254.65 4,509 -5.02(-1.93%)
Jun 03, 2014 254.13 259.73 252.81 259.67 4,278 +1.80(+0.70%)
Jun 02, 2014 267.20 268.16 257.40 257.87 3,776 -6.87(-2.59%)
May 30, 2014 271.07 272.75 261.33 264.73 4,158 +2.47(+0.94%)
May 29, 2014 256.27 268.00 254.00 262.27 10,522 +2.53(+0.98%)
May 28, 2014 268.67 269.39 256.93 259.73 17,107 -13.40(-4.91%)
May 27, 2014 281.33 281.33 270.33 273.13 5,020 -10.93(-3.85%)
May 23, 2014 284.87 284.07 284.07 284.07 7,919 -3.64(-1.26%)
May 22, 2014 276.53 291.13 275.00 287.70 7,955 +13.04(+4.75%)
May 21, 2014 270.13 276.33 268.07 274.67 3,433 +6.60(+2.46%)
May 20, 2014 274.40 274.66 265.67 268.07 7,375 -9.00(-3.25%)
May 19, 2014 274.27 277.77 270.40 277.07 6,056 -6.27(-2.21%)
May 16, 2014 283.33 284.51 279.76 283.33 5,130 +3.00(+1.07%)
May 15, 2014 293.07 296.67 272.00 280.33 19,068 -8.00(-2.77%)
May 14, 2014 288.73 294.00 286.53 288.33 7,099 -2.07(-0.71%)
May 13, 2014 284.00 293.06 282.14 290.40 15,153 +7.33(+2.59%)
May 12, 2014 277.87 284.00 276.80 283.07 22,862 +13.33(+4.94%)
May 09, 2014 268.33 273.53 268.27 269.73 12,157 +5.73(+2.17%)
May 08, 2014 250.47 266.00 250.47 264.00 21,187 +16.27(+6.57%)
May 07, 2014 242.67 250.53 242.67 247.73 3,989 +7.33(+3.05%)
May 06, 2014 245.93 246.80 240.40 240.40 5,262 -11.67(-4.63%)
May 05, 2014 252.80 254.33 251.80 252.07 1,407 -1.27(-0.50%)
May 02, 2014 248.67 254.33 247.33 253.33 5,526 +3.61(+1.45%)
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.