Skip to main content

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

33.44 +0.88 (+2.70%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 39.34 39.79 38.97 39.01 3,158,343 -0.66(-1.66%)
Feb 26, 2015 38.96 39.70 38.65 39.67 5,193,160 +1.06(+2.74%)
Feb 25, 2015 39.07 39.29 38.51 38.61 2,375,996 -0.35(-0.90%)
Feb 24, 2015 40.18 40.49 38.86 38.97 4,262,111 -1.05(-2.62%)
Feb 23, 2015 40.52 40.53 39.86 40.02 2,745,823 -0.91(-2.23%)
Feb 20, 2015 40.62 41.29 39.98 40.93 5,405,895 -0.23(-0.55%)
Feb 19, 2015 40.81 41.19 40.37 41.15 2,288,818 +0.43(+1.07%)
Feb 18, 2015 40.77 41.01 40.17 40.72 5,006,278 -0.42(-1.03%)
Feb 17, 2015 40.25 41.36 40.11 41.15 6,260,323 +1.17(+2.92%)
Feb 13, 2015 39.15 39.98 39.98 39.98 3,821,701 +0.80(+2.03%)
Feb 12, 2015 39.11 39.22 38.54 39.18 2,770,272 +0.29(+0.74%)
Feb 11, 2015 39.03 39.50 38.70 38.89 2,783,290 -0.14(-0.35%)
Feb 10, 2015 38.79 39.19 38.60 39.03 3,207,560 +0.63(+1.65%)
Feb 09, 2015 37.70 38.43 37.70 38.40 3,358,108 +0.10(+0.26%)
Feb 06, 2015 37.70 38.55 37.55 38.30 5,527,934 +1.32(+3.57%)
Feb 05, 2015 36.63 37.13 36.52 36.98 2,436,280 +0.77(+2.12%)
Feb 04, 2015 36.93 37.12 36.10 36.21 4,295,916 -0.15(-0.42%)
Feb 03, 2015 35.80 36.46 35.72 36.36 4,009,178 +1.49(+4.28%)
Feb 02, 2015 35.26 35.29 34.65 34.87 3,498,442 +0.28(+0.81%)
Jan 30, 2015 34.89 35.17 34.49 34.59 7,121,062 -1.26(-3.51%)
Jan 29, 2015 35.72 36.07 35.45 35.85 3,537,763 +0.44(+1.25%)
Jan 28, 2015 36.49 36.51 35.06 35.40 6,705,692 -1.19(-3.26%)
Jan 27, 2015 35.97 36.83 35.76 36.60 4,504,442 -0.14(-0.39%)
Jan 26, 2015 36.45 36.89 36.25 36.74 3,316,176 +0.24(+0.64%)
Jan 23, 2015 36.79 36.85 36.28 36.51 3,436,942 -1.05(-2.79%)
Jan 22, 2015 36.92 37.91 36.85 37.56 5,122,413 +0.27(+0.73%)
Jan 21, 2015 36.28 37.51 36.09 37.29 4,333,907 +0.86(+2.36%)
Jan 20, 2015 36.84 36.90 36.33 36.43 3,662,173 -0.99(-2.63%)
Jan 16, 2015 36.84 37.49 36.59 37.41 4,852,251 +0.98(+2.68%)
Jan 15, 2015 37.64 37.69 36.36 36.44 5,934,261 -1.20(-3.19%)
Jan 14, 2015 37.09 37.69 36.87 37.64 5,625,556 -0.57(-1.49%)
Jan 13, 2015 38.45 38.62 37.76 38.21 4,390,994 +0.00(+0.00%)
Jan 12, 2015 38.70 38.75 37.93 38.21 3,396,614 -0.47(-1.22%)
Jan 09, 2015 39.78 39.90 38.65 38.68 4,062,630 -0.83(-2.11%)
Jan 08, 2015 39.16 39.65 39.10 39.51 3,478,204 +1.01(+2.63%)
Jan 07, 2015 38.89 39.22 38.16 38.50 4,406,685 +0.15(+0.40%)
Jan 06, 2015 38.94 39.23 37.83 38.34 6,788,564 -1.43(-3.59%)
Jan 05, 2015 40.64 40.68 39.60 39.77 4,806,356 -1.34(-3.25%)
Jan 02, 2015 41.74 41.86 40.85 41.11 4,230,262 -0.83(-1.98%)
Dec 31, 2014 42.12 41.94 41.94 41.94 3,861,077 -0.25(-0.60%)
Dec 30, 2014 41.96 42.27 41.80 42.19 3,343,418 -0.15(-0.36%)
Dec 29, 2014 42.73 42.77 42.19 42.35 3,309,191 -0.71(-1.64%)
Dec 26, 2014 42.98 43.33 42.94 43.05 2,129,064 -0.27(-0.63%)
Dec 24, 2014 44.02 43.32 43.32 43.32 1,690,410 -0.54(-1.24%)
Dec 23, 2014 42.58 43.89 42.47 43.87 3,731,561 +1.75(+4.16%)
Dec 22, 2014 42.57 42.67 42.07 42.11 3,648,964 -0.19(-0.45%)
Dec 19, 2014 43.15 43.27 42.26 42.30 2,930,680 -0.94(-2.17%)
Dec 18, 2014 42.94 43.37 42.83 43.24 4,268,288 +1.34(+3.19%)
Dec 17, 2014 41.63 42.42 41.45 41.91 5,590,189 +0.71(+1.73%)
Dec 16, 2014 41.30 42.01 41.11 41.19 4,573,905 -1.01(-2.40%)
Dec 15, 2014 42.50 42.65 41.77 42.20 4,401,267 +0.14(+0.34%)
Dec 12, 2014 42.66 42.94 42.01 42.06 4,963,069 -1.31(-3.02%)
Dec 11, 2014 43.85 44.17 43.33 43.37 3,102,533 -0.21(-0.48%)
Dec 10, 2014 44.26 44.35 43.40 43.58 2,550,435 -0.67(-1.51%)
Dec 09, 2014 43.99 44.42 43.71 44.25 3,229,941 -0.51(-1.13%)
Dec 08, 2014 45.53 45.63 44.55 44.75 2,774,109 -1.05(-2.29%)
Dec 05, 2014 45.50 46.26 45.48 45.80 3,846,823 +0.47(+1.04%)
Dec 04, 2014 46.10 46.21 45.33 45.33 1,713,858 -0.74(-1.61%)
Dec 03, 2014 46.50 46.59 46.07 46.07 1,810,055 -0.33(-0.72%)
Dec 02, 2014 45.99 46.41 45.98 46.41 2,599,389 +0.88(+1.94%)
Dec 01, 2014 44.67 45.57 44.61 45.53 2,385,151 +0.50(+1.11%)
Nov 28, 2014 45.27 45.33 44.92 45.02 1,339,477 -0.74(-1.62%)
Nov 26, 2014 45.66 45.77 45.77 45.77 2,362,460 -0.28(-0.61%)
Nov 25, 2014 46.66 46.71 45.96 46.05 2,063,459 -0.78(-1.66%)
Nov 24, 2014 47.21 47.31 46.73 46.82 2,199,251 -0.05(-0.10%)
Nov 21, 2014 47.35 47.35 46.83 46.87 2,091,710 -0.61(-1.29%)
Nov 20, 2014 47.03 47.71 47.00 47.48 2,151,159 -0.43(-0.89%)
Nov 19, 2014 47.84 47.95 47.29 47.91 2,062,497 +0.53(+1.13%)
Nov 18, 2014 47.55 47.63 47.31 47.37 1,192,640 -0.22(-0.46%)
Nov 17, 2014 47.16 47.87 47.15 47.59 1,628,741 +0.15(+0.32%)
Nov 14, 2014 47.91 48.05 47.31 47.44 1,609,887 -0.44(-0.93%)
Nov 13, 2014 48.01 48.26 47.66 47.88 2,182,702 -0.22(-0.45%)
Nov 12, 2014 47.59 48.24 47.38 48.10 2,192,549 +0.11(+0.23%)
Nov 11, 2014 48.22 48.34 47.96 47.99 991,455 -0.12(-0.24%)
Nov 10, 2014 47.34 48.16 47.34 48.11 2,057,325 +0.87(+1.84%)
Nov 07, 2014 48.06 48.10 47.21 47.24 2,514,202 -1.08(-2.23%)
Nov 06, 2014 48.14 48.40 47.90 48.32 1,754,080 +0.63(+1.33%)
Nov 05, 2014 47.92 47.99 47.55 47.68 1,458,796 +0.11(+0.23%)
Nov 04, 2014 47.47 47.78 47.10 47.57 1,835,965 -0.29(-0.60%)
Nov 03, 2014 47.94 48.49 47.70 47.86 2,292,666 +0.00(+0.00%)
Oct 31, 2014 47.80 48.22 47.52 47.86 3,948,829 +0.24(+0.49%)
Oct 30, 2014 47.05 47.68 46.92 47.63 2,454,025 -0.12(-0.25%)
Oct 29, 2014 48.10 48.55 47.42 47.75 4,192,341 -0.14(-0.30%)
Oct 28, 2014 47.74 48.02 47.57 47.89 1,863,538 +0.54(+1.15%)
Oct 27, 2014 47.38 47.56 47.55 47.35 2,071,254 -0.20(-0.42%)
Oct 24, 2014 47.37 47.74 46.98 47.55 2,022,896 -0.09(-0.19%)
Oct 23, 2014 47.27 48.03 47.17 47.64 3,681,057 +0.85(+1.82%)
Oct 22, 2014 46.95 47.15 46.64 46.79 3,303,336 -0.07(-0.15%)
Oct 21, 2014 46.62 46.89 46.35 46.86 2,942,338 +0.70(+1.51%)
Oct 20, 2014 46.00 46.60 45.93 46.16 3,828,669 -0.30(-0.64%)
Oct 17, 2014 46.40 46.95 46.04 46.46 4,315,374 +0.50(+1.08%)
Oct 16, 2014 44.29 46.23 44.25 45.96 7,149,294 +0.51(+1.11%)
Oct 15, 2014 44.01 45.94 41.88 45.46 19,281,808 -0.75(-1.62%)
Oct 14, 2014 46.43 46.90 46.01 46.21 6,624,761 -0.61(-1.29%)
Oct 13, 2014 47.35 47.41 46.47 46.81 4,811,670 -0.59(-1.24%)
Oct 10, 2014 47.80 48.00 47.37 47.40 3,173,442 -0.95(-1.96%)
Oct 09, 2014 48.06 48.43 47.71 48.35 4,740,416 +0.43(+0.89%)
Oct 08, 2014 47.94 48.66 47.84 47.93 3,429,724 -0.05(-0.11%)
Oct 07, 2014 48.88 48.97 47.92 47.98 4,379,373 -1.36(-2.75%)
Oct 06, 2014 49.45 49.65 48.96 49.34 2,318,515 -0.05(-0.11%)
Oct 03, 2014 49.99 50.13 49.33 49.39 3,814,786 -0.37(-0.74%)
Oct 02, 2014 49.31 49.85 48.98 49.76 4,355,867 +0.81(+1.66%)
Oct 01, 2014 50.13 50.16 48.93 48.95 6,138,755 -1.98(-3.89%)
Sep 30, 2014 50.58 51.04 50.25 50.93 2,256,856 +0.60(+1.19%)
Sep 29, 2014 50.30 50.58 50.14 50.33 3,020,913 -0.82(-1.61%)
Sep 26, 2014 51.21 51.54 50.93 51.15 2,540,316 +0.09(+0.18%)
Sep 25, 2014 51.82 51.82 51.01 51.06 3,349,130 -1.21(-2.32%)
Sep 24, 2014 51.84 52.42 51.61 52.28 2,474,140 +0.60(+1.15%)
Sep 23, 2014 52.19 52.30 51.67 51.68 2,773,305 -0.69(-1.31%)
Sep 22, 2014 52.47 52.63 52.07 52.37 4,074,849 -0.15(-0.29%)
Sep 19, 2014 53.45 53.81 52.43 52.52 3,441,049 -1.34(-2.48%)
Sep 18, 2014 53.84 54.15 53.56 53.86 3,446,959 -0.36(-0.67%)
Sep 17, 2014 53.47 54.24 53.21 54.22 5,850,459 +0.32(+0.59%)
Sep 16, 2014 53.45 53.92 53.18 53.90 4,164,754 +0.42(+0.78%)
Sep 15, 2014 53.22 53.68 53.00 53.49 2,546,925 -0.19(-0.35%)
Sep 12, 2014 53.40 53.83 53.18 53.68 6,186,632 +1.08(+2.06%)
Sep 11, 2014 51.98 52.61 51.72 52.59 3,808,929 +0.37(+0.71%)
Sep 10, 2014 52.21 52.41 52.10 52.22 3,370,601 +0.60(+1.16%)
Sep 09, 2014 51.80 51.80 51.41 51.62 2,993,025 +0.04(+0.07%)
Sep 08, 2014 50.96 51.82 50.76 51.59 4,784,722 +0.00(+0.00%)
Sep 05, 2014 50.96 51.82 50.81 51.59 4,800,459 +0.19(+0.37%)
Sep 04, 2014 50.85 51.40 50.57 51.40 6,664,977 +1.25(+2.49%)
Sep 03, 2014 51.03 51.08 50.15 50.15 3,326,636 -0.59(-1.16%)
Sep 02, 2014 50.23 50.76 50.19 50.74 5,585,564 +1.69(+3.45%)
Aug 29, 2014 49.15 49.05 49.05 49.05 3,951,775 -0.05(-0.09%)
Aug 28, 2014 49.00 49.34 48.77 49.09 4,920,625 -0.55(-1.11%)
Aug 27, 2014 50.15 50.44 49.57 49.64 4,185,582 -0.85(-1.68%)
Aug 26, 2014 49.95 50.60 49.94 50.49 3,033,427 +0.34(+0.69%)
Aug 25, 2014 50.42 50.60 50.12 50.15 3,627,671 -0.36(-0.72%)
Aug 22, 2014 51.06 51.50 50.43 50.51 5,165,327 -0.61(-1.18%)
Aug 21, 2014 51.68 51.68 50.99 51.12 3,102,304 -0.63(-1.22%)
Aug 20, 2014 51.66 52.08 51.60 51.75 2,882,780 +0.23(+0.44%)
Aug 19, 2014 50.74 51.70 50.70 51.52 2,979,203 +0.29(+0.56%)
Aug 18, 2014 50.67 51.35 50.61 51.24 4,321,439 +0.97(+1.92%)
Aug 15, 2014 51.14 51.14 49.86 50.27 10,717,999 -1.10(-2.15%)
Aug 14, 2014 51.82 52.30 51.31 51.37 5,344,341 -0.85(-1.63%)
Aug 13, 2014 52.77 52.87 52.21 52.22 2,348,563 -0.66(-1.25%)
Aug 12, 2014 52.28 52.92 52.28 52.88 2,894,924 +0.69(+1.32%)
Aug 11, 2014 52.11 52.41 51.95 52.19 2,902,270 +0.01(+0.02%)
Aug 08, 2014 51.84 52.35 51.40 52.18 4,674,758 +0.15(+0.30%)
Aug 07, 2014 52.90 53.11 52.02 52.03 4,240,263 -0.97(-1.83%)
Aug 06, 2014 52.32 53.08 52.29 53.00 4,251,659 -0.09(-0.17%)
Aug 05, 2014 53.59 53.94 52.90 53.09 3,796,938 -0.30(-0.56%)
Aug 04, 2014 53.13 53.42 52.89 53.39 4,284,965 +0.29(+0.54%)
Aug 01, 2014 54.02 54.42 52.85 53.10 5,155,486 -0.81(-1.51%)
Jul 31, 2014 54.37 54.44 53.41 53.91 7,585,887 +0.26(+0.49%)
Jul 30, 2014 52.88 53.78 52.69 53.65 7,387,636 +1.42(+2.72%)
Jul 29, 2014 52.26 52.67 52.09 52.23 4,751,558 -0.41(-0.77%)
Jul 28, 2014 52.57 52.95 52.26 52.64 3,783,084 +0.14(+0.28%)
Jul 25, 2014 52.82 52.95 52.46 52.49 3,579,997 -1.20(-2.24%)
Jul 24, 2014 53.56 53.78 53.49 53.69 3,234,529 +0.76(+1.43%)
Jul 23, 2014 52.66 52.96 52.54 52.94 2,718,908 +0.14(+0.26%)
Jul 22, 2014 53.02 53.42 52.68 52.80 2,838,282 -0.22(-0.41%)
Jul 21, 2014 53.09 53.12 52.54 53.02 4,248,960 -0.52(-0.98%)
Jul 18, 2014 53.25 53.95 53.18 53.54 3,822,238 +0.33(+0.63%)
Jul 17, 2014 53.87 54.14 53.08 53.21 8,146,099 -1.35(-2.47%)
Jul 16, 2014 55.02 55.10 54.48 54.55 2,256,796 -0.58(-1.05%)
Jul 15, 2014 55.25 55.54 54.61 55.13 3,410,072 +0.16(+0.30%)
Jul 14, 2014 54.81 55.12 54.65 54.97 2,982,256 +0.45(+0.83%)
Jul 11, 2014 54.75 54.76 54.41 54.52 2,803,292 -0.66(-1.20%)
Jul 10, 2014 54.54 55.22 54.41 55.18 4,503,537 -0.04(-0.07%)
Jul 09, 2014 55.39 55.69 54.91 55.21 3,502,318 -0.10(-0.18%)
Jul 08, 2014 55.83 55.84 55.21 55.31 4,033,955 -1.26(-2.22%)
Jul 07, 2014 56.84 56.87 56.28 56.57 3,591,224 -0.84(-1.46%)
Jul 03, 2014 57.77 57.41 57.41 57.41 3,285,919 +0.38(+0.67%)
Jul 02, 2014 56.50 57.16 56.45 57.03 3,904,492 +1.20(+2.15%)
Jul 01, 2014 55.60 55.93 55.41 55.83 2,941,950 +0.93(+1.70%)
Jun 30, 2014 54.99 55.39 54.67 54.90 3,244,410 -0.37(-0.67%)
Jun 27, 2014 54.79 55.32 54.68 55.27 2,828,181 +0.21(+0.38%)
Jun 26, 2014 55.29 55.29 54.71 55.06 4,680,798 -0.56(-1.01%)
Jun 25, 2014 55.38 55.78 55.12 55.62 3,891,524 -0.26(-0.47%)
Jun 24, 2014 56.35 56.70 55.84 55.88 4,437,202 -1.19(-2.09%)
Jun 23, 2014 56.42 57.10 56.31 57.08 2,724,182 +0.33(+0.59%)
Jun 20, 2014 57.59 57.65 56.71 56.74 2,952,259 -0.80(-1.40%)
Jun 19, 2014 55.97 57.79 55.95 57.55 5,878,479 +1.40(+2.50%)
Jun 18, 2014 56.74 56.87 55.74 56.14 4,930,150 -0.87(-1.52%)
Jun 17, 2014 56.44 57.05 56.44 57.01 2,788,417 +0.90(+1.61%)
Jun 16, 2014 56.27 56.45 55.92 56.11 1,859,359 -0.26(-0.47%)
Jun 13, 2014 56.97 57.02 55.92 56.37 2,606,587 +0.01(+0.02%)
Jun 12, 2014 57.31 57.59 56.16 56.36 5,496,902 -1.03(-1.80%)
Jun 11, 2014 57.33 57.76 57.04 57.39 2,787,807 -0.21(-0.36%)
Jun 10, 2014 57.55 57.77 57.33 57.60 3,128,834 +0.58(+1.01%)
Jun 06, 2014 56.48 57.11 56.19 57.02 4,319,662 +0.04(+0.06%)
Jun 05, 2014 57.51 57.59 56.61 56.99 4,581,583 -0.11(-0.19%)
Jun 04, 2014 56.86 57.34 56.78 57.09 3,724,349 +0.06(+0.11%)
Jun 03, 2014 56.21 57.09 56.08 57.03 5,009,030 +1.40(+2.52%)
Jun 02, 2014 55.56 56.05 54.95 55.63 4,973,096 +0.76(+1.38%)
May 30, 2014 54.99 55.15 54.58 54.87 3,189,317 +0.05(+0.08%)
May 29, 2014 54.16 54.83 53.83 54.82 6,533,740 +0.56(+1.03%)
May 28, 2014 54.91 54.92 54.16 54.26 7,639,336 -1.35(-2.42%)
May 27, 2014 56.14 56.61 55.59 55.61 3,287,125 -0.75(-1.33%)
May 23, 2014 56.46 56.36 56.36 56.36 2,168,676 -0.80(-1.39%)
May 22, 2014 56.78 57.23 56.60 57.16 2,095,748 +0.43(+0.77%)
May 21, 2014 56.80 57.15 56.61 56.72 3,732,451 +0.64(+1.14%)
May 20, 2014 56.42 56.42 55.55 56.08 2,944,259 -0.22(-0.39%)
May 19, 2014 55.13 56.40 55.10 56.30 3,786,799 +0.77(+1.38%)
May 16, 2014 55.45 55.63 55.05 55.53 3,426,535 +0.29(+0.52%)
May 15, 2014 55.29 55.46 54.66 55.24 7,614,839 -0.89(-1.58%)
May 14, 2014 56.45 56.52 55.84 56.13 7,026,761 -1.27(-2.22%)
May 13, 2014 57.74 57.81 57.37 57.40 1,752,526 -0.96(-1.64%)
May 12, 2014 58.17 58.63 58.02 58.36 2,517,666 +0.44(+0.77%)
May 09, 2014 57.55 58.18 57.34 57.92 3,081,129 +0.42(+0.72%)
May 08, 2014 56.78 57.69 56.36 57.50 4,153,190 +0.42(+0.74%)
May 07, 2014 56.83 57.20 56.56 57.08 3,104,894 +0.40(+0.70%)
May 06, 2014 57.03 57.12 56.43 56.68 2,688,918 -0.46(-0.81%)
May 05, 2014 56.41 57.26 56.37 57.14 4,274,242 +0.69(+1.22%)
May 02, 2014 57.65 57.90 56.07 56.45 7,614,480 -0.85(-1.48%)
May 01, 2014 58.37 58.41 57.11 57.30 5,593,085 -1.16(-1.98%)
Apr 30, 2014 58.84 59.16 58.26 58.46 3,102,382 -0.40(-0.68%)
Apr 29, 2014 59.35 59.54 58.83 58.86 2,183,619 +0.09(+0.15%)
Apr 28, 2014 58.45 59.01 58.25 58.77 3,063,248 +0.57(+0.98%)
Apr 25, 2014 58.05 58.20 57.54 58.20 2,965,323 -0.21(-0.36%)
Apr 24, 2014 59.13 59.15 58.35 58.40 3,021,269 -0.23(-0.40%)
Apr 23, 2014 59.00 59.08 58.52 58.64 2,361,280 -0.66(-1.11%)
Apr 22, 2014 60.02 60.08 59.13 59.30 2,460,474 -0.43(-0.73%)
Apr 21, 2014 59.23 59.83 58.99 59.73 2,020,065 +0.14(+0.24%)
Apr 17, 2014 58.24 59.59 59.59 59.59 4,667,072 +1.23(+2.11%)
Apr 16, 2014 59.20 59.23 58.33 58.36 2,822,594 -0.11(-0.19%)
Apr 15, 2014 59.02 59.30 58.04 58.47 4,674,578 -0.71(-1.19%)
Apr 14, 2014 59.15 59.36 58.93 59.17 2,421,039 +0.21(+0.35%)
Apr 11, 2014 59.11 59.53 58.85 58.97 4,057,790 -0.92(-1.54%)
Apr 10, 2014 60.85 60.92 59.45 59.89 5,000,554 -1.12(-1.84%)
Apr 09, 2014 60.99 61.20 60.43 61.01 3,012,633 +0.56(+0.93%)
Apr 08, 2014 60.78 61.13 60.29 60.45 2,720,422 -0.26(-0.43%)
Apr 07, 2014 61.29 61.30 60.51 60.71 3,227,759 -0.78(-1.26%)
Apr 04, 2014 62.15 62.17 61.19 61.49 3,245,778 -0.84(-1.35%)
Apr 03, 2014 62.58 62.62 62.03 62.33 2,244,395 -0.50(-0.79%)
Apr 02, 2014 62.76 62.96 62.54 62.83 2,920,433 +0.66(+1.06%)
Apr 01, 2014 61.72 62.17 61.58 62.17 3,055,244 +1.09(+1.79%)
Mar 31, 2014 61.44 61.92 60.95 61.07 2,450,265 +0.25(+0.42%)
Mar 28, 2014 60.33 61.19 60.25 60.82 2,938,492 +0.64(+1.07%)
Mar 27, 2014 60.56 60.76 59.69 60.18 5,248,343 -0.61(-1.00%)
Mar 26, 2014 61.79 61.83 60.71 60.78 3,110,211 -0.89(-1.44%)
Mar 25, 2014 61.91 62.20 61.44 61.67 3,393,445 +0.42(+0.68%)
Mar 24, 2014 62.39 62.46 61.14 61.25 4,203,199 -0.92(-1.48%)
Mar 21, 2014 63.09 63.14 62.01 62.17 4,270,189 -1.28(-2.02%)
Mar 20, 2014 63.45 63.57 62.83 63.46 3,648,606 +0.22(+0.34%)
Mar 19, 2014 62.54 63.92 62.44 63.24 5,516,500 +0.91(+1.46%)
Mar 18, 2014 62.78 62.88 62.26 62.33 2,483,166 -0.42(-0.68%)
Mar 17, 2014 62.28 62.78 62.09 62.75 3,067,243 +0.90(+1.45%)
Mar 14, 2014 61.35 62.08 61.32 61.86 5,273,558 -0.07(-0.12%)
Mar 13, 2014 64.04 64.06 61.85 61.93 6,651,601 -1.65(-2.59%)
Mar 12, 2014 63.72 63.91 63.34 63.58 3,222,254 -0.97(-1.50%)
Mar 11, 2014 64.92 65.17 64.45 64.54 2,270,598 -0.33(-0.50%)
Mar 10, 2014 64.98 65.16 64.74 64.87 2,725,347 -0.14(-0.21%)
Mar 07, 2014 65.35 65.37 64.70 65.00 4,966,519 +0.81(+1.27%)
Mar 06, 2014 63.97 64.25 63.74 64.19 3,309,429 +1.15(+1.82%)
Mar 05, 2014 63.32 63.47 62.79 63.04 2,697,710 -0.14(-0.23%)
Mar 04, 2014 62.20 63.26 62.19 63.19 4,361,756 +1.74(+2.82%)
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.