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: 4:10 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 (%)
Dec 31, 2014 41.68 41.50 41.50 41.50 3,902,057 -0.25(-0.60%)
Dec 30, 2014 41.52 41.82 41.36 41.75 3,378,905 -0.15(-0.36%)
Dec 29, 2014 42.28 42.32 41.74 41.90 3,344,314 -0.70(-1.64%)
Dec 26, 2014 42.53 42.88 42.49 42.60 2,151,661 -0.27(-0.63%)
Dec 24, 2014 43.56 42.87 42.87 42.87 1,708,351 -0.54(-1.24%)
Dec 23, 2014 42.14 43.43 42.02 43.41 3,771,167 +1.74(+4.16%)
Dec 22, 2014 42.13 42.23 41.63 41.67 3,687,693 -0.19(-0.45%)
Dec 19, 2014 42.70 42.82 41.81 41.86 2,961,785 -0.93(-2.17%)
Dec 18, 2014 42.49 42.91 42.38 42.79 4,313,590 +1.32(+3.19%)
Dec 17, 2014 41.20 41.97 41.01 41.46 5,649,522 +0.71(+1.73%)
Dec 16, 2014 40.87 41.57 40.68 40.76 4,622,451 -1.00(-2.40%)
Dec 15, 2014 42.06 42.20 41.33 41.76 4,447,981 +0.14(+0.34%)
Dec 12, 2014 42.22 42.49 41.57 41.62 5,015,746 -1.30(-3.02%)
Dec 11, 2014 43.39 43.71 42.87 42.91 3,135,462 -0.21(-0.48%)
Dec 10, 2014 43.79 43.88 42.94 43.12 2,577,505 -0.66(-1.51%)
Dec 09, 2014 43.53 43.95 43.25 43.78 3,264,223 -0.50(-1.13%)
Dec 08, 2014 45.05 45.15 44.08 44.28 2,803,552 -1.04(-2.29%)
Dec 05, 2014 45.03 45.78 45.00 45.32 3,887,652 +0.47(+1.04%)
Dec 04, 2014 45.62 45.72 44.86 44.86 1,732,048 -0.73(-1.61%)
Dec 03, 2014 46.01 46.10 45.59 45.59 1,829,266 -0.33(-0.72%)
Dec 02, 2014 45.51 45.92 45.50 45.92 2,626,978 +0.87(+1.94%)
Dec 01, 2014 44.20 45.09 44.14 45.05 2,410,466 +0.50(+1.11%)
Nov 28, 2014 44.79 44.86 44.44 44.55 1,353,694 -0.73(-1.62%)
Nov 26, 2014 45.18 45.28 45.28 45.28 2,387,534 -0.28(-0.61%)
Nov 25, 2014 46.17 46.22 45.48 45.56 2,085,360 -0.77(-1.66%)
Nov 24, 2014 46.72 46.81 46.24 46.33 2,222,593 -0.04(-0.10%)
Nov 21, 2014 46.85 46.85 46.34 46.38 2,113,910 -0.61(-1.29%)
Nov 20, 2014 46.54 47.21 46.50 46.98 2,173,991 -0.42(-0.89%)
Nov 19, 2014 47.34 47.45 46.80 47.41 2,084,388 +0.53(+1.13%)
Nov 18, 2014 47.05 47.13 46.81 46.88 1,205,298 -0.21(-0.46%)
Nov 17, 2014 46.66 47.37 46.65 47.09 1,646,028 +0.15(+0.32%)
Nov 14, 2014 47.41 47.55 46.81 46.94 1,626,974 -0.44(-0.93%)
Nov 13, 2014 47.50 47.75 47.15 47.38 2,205,868 -0.21(-0.45%)
Nov 12, 2014 47.09 47.74 46.89 47.59 2,215,820 +0.11(+0.23%)
Nov 11, 2014 47.72 47.83 47.46 47.49 1,001,978 -0.12(-0.24%)
Nov 10, 2014 46.84 47.66 46.84 47.60 2,079,161 +0.86(+1.84%)
Nov 07, 2014 47.56 47.59 46.71 46.74 2,540,887 -1.06(-2.23%)
Nov 06, 2014 47.64 47.89 47.40 47.81 1,772,697 +0.63(+1.33%)
Nov 05, 2014 47.41 47.49 47.05 47.18 1,474,279 +0.11(+0.23%)
Nov 04, 2014 46.98 47.28 46.60 47.07 1,855,451 -0.29(-0.60%)
Nov 03, 2014 47.43 47.98 47.20 47.36 2,317,000 +0.00(+0.00%)
Oct 31, 2014 47.30 47.71 47.02 47.36 3,990,741 +0.23(+0.49%)
Oct 30, 2014 46.56 47.18 46.43 47.13 2,480,071 -0.12(-0.25%)
Oct 29, 2014 47.59 48.04 46.92 47.24 4,236,838 -0.14(-0.30%)
Oct 28, 2014 47.24 47.51 47.07 47.39 1,883,317 +0.54(+1.15%)
Oct 27, 2014 46.89 47.06 47.05 46.85 2,093,238 -0.20(-0.42%)
Oct 24, 2014 46.88 47.24 46.48 47.05 2,044,367 -0.09(-0.19%)
Oct 23, 2014 46.77 47.53 46.67 47.14 3,720,127 +0.84(+1.82%)
Oct 22, 2014 46.46 46.65 46.15 46.30 3,338,396 -0.07(-0.15%)
Oct 21, 2014 46.13 46.40 45.87 46.37 2,973,567 +0.69(+1.51%)
Oct 20, 2014 45.52 46.11 45.45 45.68 3,869,305 -0.30(-0.64%)
Oct 17, 2014 45.91 46.46 45.55 45.97 4,361,176 +0.49(+1.08%)
Oct 16, 2014 43.83 45.74 43.78 45.48 7,225,175 +0.50(+1.11%)
Oct 15, 2014 43.55 45.45 41.44 44.98 19,486,458 -0.74(-1.62%)
Oct 14, 2014 45.95 46.40 45.53 45.72 6,695,075 -0.60(-1.29%)
Oct 13, 2014 46.85 46.91 45.98 46.32 4,862,740 -0.58(-1.24%)
Oct 10, 2014 47.30 47.49 46.88 46.90 3,207,124 -0.94(-1.96%)
Oct 09, 2014 47.56 47.92 47.21 47.84 4,790,729 +0.42(+0.89%)
Oct 08, 2014 47.44 48.15 47.33 47.42 3,466,126 -0.05(-0.11%)
Oct 07, 2014 48.36 48.45 47.41 47.48 4,425,854 -1.34(-2.75%)
Oct 06, 2014 48.93 49.13 48.44 48.82 2,343,123 -0.05(-0.11%)
Oct 03, 2014 49.46 49.61 48.81 48.87 3,855,275 -0.37(-0.74%)
Oct 02, 2014 48.79 49.32 48.46 49.24 4,402,099 +0.81(+1.66%)
Oct 01, 2014 49.61 49.63 48.42 48.43 6,203,910 -1.96(-3.89%)
Sep 30, 2014 50.05 50.50 49.72 50.39 2,280,810 +0.59(+1.19%)
Sep 29, 2014 49.77 50.05 49.61 49.80 3,052,976 -0.81(-1.61%)
Sep 26, 2014 50.67 51.00 50.40 50.62 2,567,278 +0.09(+0.18%)
Sep 25, 2014 51.28 51.28 50.47 50.53 3,384,677 -1.20(-2.32%)
Sep 24, 2014 51.30 51.87 51.06 51.73 2,500,399 +0.59(+1.15%)
Sep 23, 2014 51.65 51.75 51.13 51.14 2,802,740 -0.68(-1.31%)
Sep 22, 2014 51.92 52.08 51.52 51.82 4,118,098 -0.15(-0.29%)
Sep 19, 2014 52.89 53.25 51.88 51.97 3,477,572 -1.32(-2.48%)
Sep 18, 2014 53.27 53.58 53.00 53.29 3,483,544 -0.36(-0.67%)
Sep 17, 2014 52.91 53.67 52.65 53.65 5,912,554 +0.31(+0.59%)
Sep 16, 2014 52.89 53.35 52.62 53.34 4,208,957 +0.41(+0.78%)
Sep 15, 2014 52.67 53.11 52.44 52.92 2,573,957 -0.19(-0.35%)
Sep 12, 2014 52.84 53.26 52.62 53.11 6,252,295 +1.07(+2.06%)
Sep 11, 2014 51.43 52.06 51.17 52.04 3,849,356 +0.37(+0.71%)
Sep 10, 2014 51.66 51.86 51.56 51.67 3,406,376 +0.59(+1.16%)
Sep 09, 2014 51.26 51.26 50.87 51.08 3,024,792 +0.04(+0.07%)
Sep 08, 2014 50.42 51.28 50.22 51.05 4,835,505 +0.00(+0.00%)
Sep 05, 2014 50.43 51.28 50.27 51.05 4,851,409 +0.19(+0.37%)
Sep 04, 2014 50.31 50.86 50.04 50.86 6,735,717 +1.23(+2.49%)
Sep 03, 2014 50.49 50.55 49.62 49.62 3,361,944 -0.58(-1.16%)
Sep 02, 2014 49.70 50.22 49.66 50.21 5,644,848 +1.67(+3.45%)
Aug 29, 2014 48.63 48.53 48.53 48.53 3,993,718 -0.04(-0.09%)
Aug 28, 2014 48.49 48.82 48.26 48.58 4,972,851 -0.55(-1.11%)
Aug 27, 2014 49.62 49.91 49.05 49.12 4,230,007 -0.84(-1.68%)
Aug 26, 2014 49.43 50.07 49.42 49.96 3,065,623 +0.34(+0.69%)
Aug 25, 2014 49.89 50.07 49.60 49.62 3,666,174 -0.36(-0.72%)
Aug 22, 2014 50.53 50.96 49.90 49.98 5,220,150 -0.60(-1.19%)
Aug 21, 2014 51.14 51.14 50.46 50.58 3,135,231 -0.63(-1.22%)
Aug 20, 2014 51.12 51.53 51.06 51.21 2,913,377 +0.22(+0.44%)
Aug 19, 2014 50.21 51.15 50.17 50.98 3,010,824 +0.29(+0.56%)
Aug 18, 2014 50.14 50.81 50.08 50.70 4,367,305 +0.96(+1.92%)
Aug 15, 2014 50.60 50.60 49.34 49.74 10,831,757 -1.09(-2.15%)
Aug 14, 2014 51.28 51.75 50.77 50.83 5,401,064 -0.84(-1.63%)
Aug 13, 2014 52.22 52.32 51.66 51.67 2,373,490 -0.65(-1.25%)
Aug 12, 2014 51.73 52.36 51.73 52.33 2,925,650 +0.68(+1.32%)
Aug 11, 2014 51.56 51.86 51.40 51.65 2,933,074 +0.01(+0.02%)
Aug 08, 2014 51.30 51.80 50.86 51.64 4,724,375 +0.15(+0.30%)
Aug 07, 2014 52.34 52.55 51.48 51.48 4,285,268 -0.96(-1.83%)
Aug 06, 2014 51.77 52.52 51.74 52.44 4,296,785 -0.09(-0.17%)
Aug 05, 2014 53.02 53.38 52.35 52.53 3,837,238 -0.30(-0.56%)
Aug 04, 2014 52.58 52.86 52.34 52.83 4,330,444 +0.29(+0.54%)
Aug 01, 2014 53.45 53.85 52.30 52.54 5,210,205 -0.81(-1.51%)
Jul 31, 2014 53.80 53.87 52.85 53.35 7,666,402 +0.26(+0.49%)
Jul 30, 2014 52.33 53.22 52.14 53.09 7,466,046 +1.40(+2.72%)
Jul 29, 2014 51.71 52.12 51.55 51.68 4,801,990 -0.40(-0.77%)
Jul 28, 2014 52.02 52.40 51.71 52.08 3,823,237 +0.14(+0.28%)
Jul 25, 2014 52.26 52.40 51.91 51.94 3,617,994 -1.19(-2.24%)
Jul 24, 2014 53.00 53.22 52.92 53.13 3,268,859 +0.75(+1.43%)
Jul 23, 2014 52.11 52.41 51.99 52.38 2,747,766 +0.13(+0.26%)
Jul 22, 2014 52.46 52.86 52.13 52.24 2,868,407 -0.21(-0.41%)
Jul 21, 2014 52.53 52.56 51.99 52.46 4,294,057 -0.52(-0.98%)
Jul 18, 2014 52.69 53.38 52.62 52.98 3,862,806 +0.33(+0.63%)
Jul 17, 2014 53.30 53.57 52.52 52.65 8,232,559 -1.33(-2.47%)
Jul 16, 2014 54.45 54.53 53.91 53.98 2,280,749 -0.57(-1.05%)
Jul 15, 2014 54.67 54.96 54.03 54.55 3,446,265 +0.16(+0.30%)
Jul 14, 2014 54.23 54.54 54.08 54.39 3,013,909 +0.45(+0.83%)
Jul 11, 2014 54.18 54.19 53.84 53.94 2,833,046 -0.65(-1.20%)
Jul 10, 2014 53.97 54.64 53.84 54.60 4,551,336 -0.04(-0.07%)
Jul 09, 2014 54.80 55.11 54.34 54.63 3,539,491 -0.10(-0.18%)
Jul 08, 2014 55.24 55.25 54.63 54.73 4,076,770 -1.24(-2.22%)
Jul 07, 2014 56.24 56.27 55.69 55.98 3,629,340 -0.83(-1.46%)
Jul 03, 2014 57.17 56.81 56.81 56.81 3,320,795 +0.38(+0.67%)
Jul 02, 2014 55.90 56.56 55.86 56.43 3,945,934 +1.19(+2.15%)
Jul 01, 2014 55.02 55.34 54.83 55.24 2,973,175 +0.92(+1.70%)
Jun 30, 2014 54.41 54.81 54.10 54.32 3,278,845 -0.37(-0.67%)
Jun 27, 2014 54.21 54.74 54.11 54.69 2,858,199 +0.21(+0.38%)
Jun 26, 2014 54.71 54.71 54.13 54.48 4,730,479 -0.55(-1.01%)
Jun 25, 2014 54.79 55.19 54.54 55.04 3,932,827 -0.26(-0.47%)
Jun 24, 2014 55.76 56.10 55.25 55.30 4,484,298 -1.18(-2.09%)
Jun 23, 2014 55.82 56.50 55.72 56.48 2,753,095 +0.33(+0.59%)
Jun 20, 2014 56.99 57.04 56.12 56.15 2,983,594 -0.80(-1.40%)
Jun 19, 2014 55.38 57.18 55.37 56.94 5,940,871 +1.39(+2.50%)
Jun 18, 2014 56.15 56.27 55.15 55.55 4,982,477 -0.86(-1.52%)
Jun 17, 2014 55.85 56.45 55.85 56.41 2,818,012 +0.89(+1.61%)
Jun 16, 2014 55.68 55.86 55.33 55.52 1,879,094 -0.26(-0.47%)
Jun 13, 2014 56.37 56.42 55.33 55.78 2,634,253 +0.01(+0.02%)
Jun 12, 2014 56.71 56.99 55.57 55.77 5,555,244 -1.02(-1.80%)
Jun 11, 2014 56.73 57.16 56.44 56.79 2,817,396 -0.21(-0.36%)
Jun 10, 2014 56.94 57.17 56.73 57.00 3,162,042 +0.57(+1.01%)
Jun 06, 2014 55.89 56.51 55.60 56.42 4,365,510 +0.04(+0.06%)
Jun 05, 2014 56.91 56.98 56.02 56.39 4,630,210 -0.11(-0.19%)
Jun 04, 2014 56.26 56.74 56.18 56.49 3,763,878 +0.06(+0.11%)
Jun 03, 2014 55.62 56.49 55.49 56.43 5,062,194 +1.39(+2.52%)
Jun 02, 2014 54.97 55.46 54.37 55.05 5,025,879 +0.75(+1.38%)
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%)
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.