Energy Bull 2X Direxion (NY: ERX )

31.06 USD +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.35 14.35 14.35 2,831,023 -0.27(-1.85%)
Dec 30, 2020 14.20 14.87 14.12 14.62 2,831,023 +0.46(+3.25%)
Dec 29, 2020 14.55 14.60 14.03 14.16 3,849,085 -0.18(-1.26%)
Dec 28, 2020 14.68 15.01 14.27 14.34 3,777,384 -0.15(-1.04%)
Dec 24, 2020 14.74 14.74 14.25 14.49 2,028,800 -0.19(-1.29%)
Dec 23, 2020 14.36 15.09 14.31 14.68 4,190,156 +0.60(+4.26%)
Dec 22, 2020 14.47 14.60 14.04 14.08 4,097,121 -0.57(-3.89%)
Dec 21, 2020 14.07 14.89 13.77 14.65 5,671,901 -0.57(-3.75%)
Dec 18, 2020 15.74 15.87 14.98 15.22 4,954,200 -0.52(-3.30%)
Dec 17, 2020 16.22 16.22 15.57 15.74 2,674,313 -0.16(-1.01%)
Dec 16, 2020 16.14 16.27 15.68 15.90 3,658,154 -0.15(-0.93%)
Dec 15, 2020 15.74 16.22 15.34 16.05 5,098,201 +0.60(+3.88%)
Dec 14, 2020 17.16 17.16 15.34 15.45 6,984,941 -1.16(-6.98%)
Dec 11, 2020 16.80 16.80 16.16 16.61 6,363,500 -0.43(-2.52%)
Dec 10, 2020 16.04 17.40 15.97 17.04 8,370,687 +0.97(+6.04%)
Dec 09, 2020 16.31 16.80 15.65 16.07 8,231,026 +0.09(+0.56%)
Dec 08, 2020 15.12 16.27 15.11 15.98 5,220,271 +0.48(+3.10%)
Dec 07, 2020 15.90 15.95 15.21 15.50 5,543,590 -0.79(-4.85%)
Dec 04, 2020 15.25 16.29 15.20 16.29 7,714,300 +1.63(+11.12%)
Dec 03, 2020 14.48 15.02 14.20 14.66 5,204,874 +0.28(+1.95%)
Dec 02, 2020 13.39 14.80 13.31 14.38 7,969,075 +0.87(+6.44%)
Dec 01, 2020 14.11 14.26 13.44 13.51 4,474,751 +0.12(+0.90%)
Nov 30, 2020 14.70 14.73 13.33 13.39 6,484,154 -1.61(-10.73%)
Nov 27, 2020 15.20 15.47 14.78 15.00 3,801,700 -0.38(-2.47%)
Nov 25, 2020 15.93 15.93 15.22 15.38 6,265,900 -0.77(-4.77%)
Nov 24, 2020 15.60 16.23 15.36 16.15 10,441,007 +1.50(+10.24%)
Nov 23, 2020 13.21 14.68 13.21 14.65 7,344,652 +1.84(+14.36%)
Nov 20, 2020 12.89 13.01 12.65 12.81 3,857,500 -0.15(-1.16%)
Nov 19, 2020 12.38 13.02 12.12 12.96 4,707,496 +0.39(+3.10%)
Nov 18, 2020 13.57 13.65 12.55 12.57 6,047,620 -0.77(-5.77%)
Nov 17, 2020 12.72 13.35 12.38 13.34 5,773,067 +0.23(+1.75%)
Nov 16, 2020 12.52 13.11 12.23 13.11 8,170,703 +1.55(+13.41%)
Nov 13, 2020 10.91 11.64 10.90 11.56 6,860,100 +0.84(+7.84%)
Nov 12, 2020 11.09 11.42 10.52 10.72 5,406,402 -0.78(-6.78%)
Nov 11, 2020 12.03 12.03 11.29 11.50 4,525,661 -0.22(-1.88%)
Nov 10, 2020 11.45 11.72 10.98 11.72 8,405,820 +0.71(+6.45%)
Nov 09, 2020 10.51 11.45 10.51 11.01 14,525,966 +2.45(+28.62%)
Nov 06, 2020 8.960 9.223 8.500 8.560 4,077,900 -0.39(-4.36%)
Nov 05, 2020 9.000 9.320 8.920 8.950 3,374,065 +0.00(+0.00%)
Nov 04, 2020 8.980 9.400 8.490 8.950 3,959,628 +0.01(+0.11%)
Nov 03, 2020 9.400 9.400 8.780 8.940 3,855,638 -0.12(-1.32%)
Nov 02, 2020 8.670 9.270 8.380 9.060 4,693,960 +0.60(+7.09%)
Oct 30, 2020 8.280 8.480 8.065 8.460 6,006,000 +0.09(+1.08%)
Oct 29, 2020 7.700 8.425 7.480 8.370 3,876,165 +0.47(+5.95%)
Oct 28, 2020 8.180 8.300 7.800 7.900 4,754,169 -0.71(-8.25%)
Oct 27, 2020 8.880 8.880 8.580 8.610 2,276,898 -0.25(-2.82%)
Oct 26, 2020 9.200 9.220 8.660 8.860 3,511,643 -0.65(-6.83%)
Oct 23, 2020 9.730 9.838 9.290 9.510 2,855,700 -0.11(-1.14%)
Oct 22, 2020 8.940 9.650 8.810 9.620 3,759,784 +0.72(+8.09%)
Oct 21, 2020 9.130 9.240 8.880 8.900 3,689,782 -0.35(-3.78%)
Oct 20, 2020 9.130 9.390 9.010 9.250 2,660,432 +0.21(+2.32%)
Oct 19, 2020 9.500 9.590 9.020 9.040 3,041,838 -0.38(-4.03%)
Oct 16, 2020 9.850 9.860 9.400 9.420 2,464,500 -0.47(-4.75%)
Oct 15, 2020 9.300 9.890 9.150 9.890 3,157,031 +0.24(+2.49%)
Oct 14, 2020 9.660 10.10 9.610 9.650 3,361,928 +0.08(+0.84%)
Oct 13, 2020 9.900 9.990 9.510 9.570 2,494,151 -0.30(-3.04%)
Oct 12, 2020 9.760 9.940 9.550 9.870 2,180,552 +0.05(+0.51%)
Oct 09, 2020 10.35 10.38 9.790 9.820 4,279,900 -0.33(-3.25%)
Oct 08, 2020 9.650 10.16 9.510 10.15 4,934,105 +0.70(+7.41%)
Oct 07, 2020 9.310 9.490 9.070 9.450 3,377,397 +0.29(+3.17%)
Oct 06, 2020 9.740 9.850 9.130 9.160 4,034,337 -0.31(-3.27%)
Oct 05, 2020 9.120 9.470 9.040 9.470 3,537,912 +0.53(+5.93%)
Oct 02, 2020 8.280 9.080 8.250 8.940 4,016,400 +0.17(+1.94%)
Oct 01, 2020 9.130 9.210 8.650 8.770 4,843,598 -0.59(-6.30%)
Sep 30, 2020 9.520 9.730 9.250 9.360 3,184,508 -0.05(-0.53%)
Sep 29, 2020 9.850 9.930 9.200 9.410 3,046,464 -0.52(-5.24%)
Sep 28, 2020 9.820 10.15 9.810 9.930 3,465,869 +0.43(+4.53%)
Sep 25, 2020 9.310 9.630 9.190 9.500 3,089,600 +0.00(+0.00%)
Sep 24, 2020 9.490 9.850 9.090 9.500 5,432,712 -0.02(-0.21%)
Sep 23, 2020 10.56 10.62 9.500 9.520 3,597,095 -0.94(-8.99%)
Sep 22, 2020 10.72 11.04 10.42 10.46 2,412,473 -0.33(-3.06%)
Sep 21, 2020 11.00 11.04 10.41 10.79 3,769,428 -0.75(-6.50%)
Sep 18, 2020 11.81 11.83 11.32 11.54 3,332,900 -0.30(-2.53%)
Sep 17, 2020 11.42 11.84 11.19 11.84 3,662,131 +0.05(+0.42%)
Sep 16, 2020 11.12 12.09 10.92 11.79 7,355,534 +0.88(+8.07%)
Sep 15, 2020 11.25 11.42 10.85 10.91 2,609,647 -0.15(-1.36%)
Sep 14, 2020 10.96 11.27 10.81 11.06 2,669,168 +0.17(+1.56%)
Sep 11, 2020 10.92 11.05 10.73 10.89 4,517,400 +0.06(+0.55%)
Sep 10, 2020 11.80 11.83 10.83 10.83 5,303,776 -0.87(-7.44%)
Sep 09, 2020 11.88 11.96 11.65 11.70 5,127,109 +0.12(+1.04%)
Sep 08, 2020 12.00 12.13 11.30 11.58 6,926,008 -0.93(-7.43%)
Sep 04, 2020 12.82 13.01 12.19 12.51 4,482,400 -0.07(-0.56%)
Sep 03, 2020 12.65 13.25 12.42 12.58 5,646,568 -0.19(-1.49%)
Sep 02, 2020 12.89 13.04 12.60 12.77 4,865,586 -0.12(-0.93%)
Sep 01, 2020 12.99 13.02 12.57 12.89 3,555,187 -0.20(-1.53%)
Aug 31, 2020 13.75 13.75 13.08 13.09 3,070,409 -0.61(-4.45%)
Aug 28, 2020 13.32 13.75 13.17 13.70 2,774,600 +0.51(+3.87%)
Aug 27, 2020 13.16 13.38 12.87 13.19 3,691,868 +0.05(+0.38%)
Aug 26, 2020 13.74 13.74 13.13 13.14 2,914,469 -0.62(-4.51%)
Aug 25, 2020 14.35 14.35 13.60 13.76 3,645,589 -0.37(-2.62%)
Aug 24, 2020 13.61 14.31 13.40 14.13 3,706,329 +0.75(+5.61%)
Aug 21, 2020 13.44 13.52 13.14 13.38 2,456,200 -0.20(-1.47%)
Aug 20, 2020 13.80 13.95 13.57 13.58 3,194,030 -0.59(-4.16%)
Aug 19, 2020 14.50 14.64 14.11 14.17 2,794,341 -0.33(-2.28%)
Aug 18, 2020 14.77 15.08 14.44 14.50 2,360,966 -0.41(-2.75%)
Aug 17, 2020 15.09 15.10 14.74 14.91 2,288,431 -0.19(-1.26%)
Aug 14, 2020 14.60 15.13 14.47 15.10 3,633,700 +0.29(+1.96%)
Aug 13, 2020 15.20 15.41 14.74 14.81 3,518,004 -0.60(-3.89%)
Aug 12, 2020 15.59 15.75 15.08 15.41 5,027,785 +0.33(+2.19%)
Aug 11, 2020 15.76 16.16 14.95 15.08 6,882,630 -0.12(-0.79%)
Aug 10, 2020 14.50 15.21 14.46 15.20 4,415,400 +0.87(+6.07%)
Aug 07, 2020 14.05 14.37 13.69 14.33 3,617,400 +0.06(+0.42%)
Aug 06, 2020 14.42 14.61 14.17 14.27 3,674,726 -0.24(-1.65%)
Aug 05, 2020 14.78 14.87 14.25 14.51 4,868,938 +0.30(+2.11%)
Aug 04, 2020 13.44 14.26 13.43 14.21 4,648,531 +0.64(+4.72%)
Aug 03, 2020 13.47 13.70 13.24 13.57 3,556,783 +0.10(+0.74%)
Jul 31, 2020 13.21 13.48 12.90 13.47 4,996,400 -0.16(-1.17%)
Jul 30, 2020 14.17 14.17 13.35 13.63 5,797,419 -1.12(-7.59%)
Jul 29, 2020 14.26 14.78 14.05 14.75 3,948,158 +0.62(+4.39%)
Jul 28, 2020 14.51 14.77 14.09 14.13 3,839,576 -0.52(-3.55%)
Jul 27, 2020 14.68 14.80 14.24 14.65 4,245,828 +0.04(+0.27%)
Jul 24, 2020 14.85 15.24 14.52 14.61 4,281,600 -0.19(-1.28%)
Jul 23, 2020 14.72 14.96 14.43 14.80 4,467,362 -0.09(-0.60%)
Jul 22, 2020 14.90 14.90 14.43 14.89 3,432,400 -0.36(-2.36%)
Jul 21, 2020 14.07 15.45 14.03 15.25 8,869,680 +1.65(+12.13%)
Jul 20, 2020 13.98 14.28 13.58 13.60 3,982,840 -0.45(-3.20%)
Jul 17, 2020 14.54 14.88 13.94 14.05 3,688,500 -0.42(-2.90%)
Jul 16, 2020 14.38 14.84 14.04 14.47 4,160,827 -0.14(-0.96%)
Jul 15, 2020 14.72 14.79 14.18 14.61 4,919,928 +0.59(+4.21%)
Jul 14, 2020 12.89 14.06 12.84 14.02 8,071,576 +0.92(+7.02%)
Jul 13, 2020 13.50 13.58 12.89 13.10 5,204,636 -0.13(-0.98%)
Jul 10, 2020 12.35 13.26 12.33 13.23 3,522,300 +0.77(+6.18%)
Jul 09, 2020 13.69 13.75 12.41 12.46 5,977,604 -1.35(-9.78%)
Jul 08, 2020 13.86 14.24 13.57 13.81 3,910,952 -0.03(-0.22%)
Jul 07, 2020 14.40 14.43 13.78 13.84 3,168,285 -0.94(-6.36%)
Jul 06, 2020 15.27 15.41 14.40 14.78 3,562,844 +0.13(+0.89%)
Jul 02, 2020 14.99 15.35 14.61 14.65 3,497,400 +0.28(+1.95%)
Jul 01, 2020 15.24 15.63 14.33 14.37 4,870,761 -0.72(-4.77%)
Jun 30, 2020 14.16 15.27 13.90 15.09 5,228,440 +0.66(+4.57%)
Jun 29, 2020 14.15 14.68 14.00 14.43 4,254,354 +0.39(+2.78%)
Jun 26, 2020 14.91 14.91 13.92 14.04 5,505,900 -1.08(-7.14%)
Jun 25, 2020 14.33 15.21 14.14 15.12 3,447,671 +0.51(+3.49%)
Jun 24, 2020 15.90 15.92 14.35 14.61 5,711,524 -1.73(-10.59%)
Jun 23, 2020 16.85 16.92 16.26 16.34 3,743,284 -0.18(-1.09%)
Jun 22, 2020 16.15 16.60 15.80 16.52 3,793,147 +0.20(+1.23%)
Jun 19, 2020 17.93 17.93 16.32 16.32 4,569,000 -0.57(-3.37%)
Jun 18, 2020 16.13 17.22 15.93 16.89 3,498,445 +0.42(+2.55%)
Jun 17, 2020 17.53 17.53 16.47 16.47 4,255,302 -1.21(-6.84%)
Jun 16, 2020 18.31 18.34 16.69 17.68 5,948,429 +0.98(+5.87%)
Jun 15, 2020 15.16 17.05 14.84 16.70 5,338,410 +0.10(+0.60%)
Jun 12, 2020 17.20 17.43 15.73 16.60 6,154,100 +0.84(+5.33%)
Jun 11, 2020 16.65 17.81 15.69 15.76 8,722,006 -3.74(-19.18%)
Jun 10, 2020 21.23 21.25 19.49 19.50 7,975,239 -2.18(-10.06%)
Jun 09, 2020 21.90 22.03 21.03 21.68 8,043,239 -1.76(-7.51%)
Jun 08, 2020 23.08 23.44 22.03 23.44 13,984,972 +2.01(+9.38%)
Jun 05, 2020 20.51 21.81 20.49 21.43 13,468,800 +2.77(+14.84%)
Jun 04, 2020 18.46 18.81 17.93 18.66 6,553,689 -0.02(-0.11%)
Jun 03, 2020 18.25 18.82 18.11 18.68 7,320,072 +1.06(+6.02%)
Jun 02, 2020 17.06 17.64 17.02 17.62 6,864,216 +0.93(+5.57%)
Jun 01, 2020 16.06 16.85 15.63 16.69 5,935,468 +0.56(+3.47%)
May 29, 2020 16.00 16.36 15.43 16.13 7,232,300 -0.13(-0.80%)
May 28, 2020 17.26 17.32 16.12 16.26 6,699,162 -0.98(-5.68%)
May 27, 2020 17.31 17.49 16.27 17.24 7,435,766 +0.43(+2.56%)
May 26, 2020 16.94 17.14 16.71 16.81 8,094,809 +0.89(+5.59%)
May 22, 2020 15.90 15.94 15.25 15.92 5,451,000 -0.43(-2.63%)
May 21, 2020 16.78 16.89 15.85 16.35 11,522,454 -0.27(-1.62%)
May 20, 2020 16.05 16.70 15.88 16.62 9,395,974 +1.18(+7.64%)
May 19, 2020 16.47 16.47 15.40 15.44 9,278,810 -0.90(-5.51%)
May 18, 2020 15.69 16.53 15.56 16.34 10,510,501 +2.27(+16.13%)
May 15, 2020 14.11 14.73 13.79 14.07 8,986,800 -0.04(-0.28%)
May 14, 2020 13.40 14.40 12.72 14.11 4,760,238 +0.22(+1.58%)
May 13, 2020 15.00 15.01 13.63 13.89 6,343,031 -1.31(-8.62%)
May 12, 2020 16.14 16.14 15.19 15.20 4,888,590 -0.59(-3.74%)
May 11, 2020 16.05 16.22 15.61 15.79 4,131,126 -0.55(-3.37%)
May 08, 2020 15.66 16.36 15.50 16.34 8,817,500 +1.38(+9.22%)
May 07, 2020 15.10 15.54 14.78 14.96 7,417,951 +0.69(+4.84%)
May 06, 2020 15.20 15.43 14.22 14.27 5,826,132 -0.79(-5.25%)
May 05, 2020 16.32 16.50 14.93 15.06 10,904,088 +0.04(+0.27%)
May 04, 2020 13.47 15.03 13.40 15.02 4,583,331 +1.02(+7.29%)
May 01, 2020 15.11 15.41 13.69 14.00 6,852,800 -1.83(-11.56%)
Apr 30, 2020 16.73 16.86 15.37 15.83 16,041,781 -0.80(-4.81%)
Apr 29, 2020 15.44 16.69 15.37 16.63 11,334,095 +2.19(+15.17%)
Apr 28, 2020 14.17 14.62 13.78 14.44 10,066,504 +0.65(+4.71%)
Apr 27, 2020 12.98 13.99 12.43 13.79 7,328,264 +0.57(+4.31%)
Apr 24, 2020 13.68 13.94 12.82 13.22 6,159,900 +0.07(+0.53%)
Apr 23, 2020 13.15 13.78 12.88 13.15 9,987,883 +0.78(+6.31%)
Apr 22, 2020 12.68 12.76 12.06 12.37 7,485,510 +0.81(+7.01%)
Apr 21, 2020 11.35 11.98 10.90 11.56 8,810,162 -0.43(-3.59%)
Apr 20, 2020 11.27 12.89 11.15 11.99 8,003,293 -0.79(-6.18%)
Apr 17, 2020 10.95 12.81 10.95 12.78 7,405,800 +2.21(+20.91%)
Apr 16, 2020 11.59 11.59 10.51 10.57 3,653,715 -0.96(-8.33%)
Apr 15, 2020 11.70 11.77 10.78 11.53 4,701,160 -1.18(-9.28%)
Apr 14, 2020 12.99 13.30 12.57 12.71 5,669,305 -0.13(-1.01%)
Apr 13, 2020 14.00 14.00 12.44 12.84 8,137,139 -0.11(-0.85%)
Apr 09, 2020 14.29 14.93 11.94 12.95 17,675,600 -0.28(-2.12%)
Apr 08, 2020 12.22 13.27 11.92 13.23 7,482,416 +1.64(+14.15%)
Apr 07, 2020 12.24 12.91 11.59 11.59 11,066,380 +0.51(+4.60%)
Apr 06, 2020 10.54 11.29 10.26 11.08 7,104,758 +1.01(+10.03%)
Apr 03, 2020 11.01 11.11 9.491 10.07 8,945,800 -0.21(-2.04%)
Apr 02, 2020 9.590 11.33 9.100 10.28 12,963,325 +1.56(+17.89%)
Apr 01, 2020 9.000 9.280 8.440 8.720 4,719,157 -1.01(-10.38%)
Mar 31, 2020 10.15 10.36 9.250 9.730 5,606,123 +0.37(+3.95%)
Mar 30, 2020 8.770 9.590 7.960 9.360 4,878,378 +0.22(+2.41%)
Mar 27, 2020 10.07 10.07 9.000 9.140 5,435,800 -2.34(-20.38%)
Mar 26, 2020 10.09 12.09 9.660 11.48 8,814,147 +1.93(+20.21%)
Mar 25, 2020 9.180 10.98 7.910 9.550 6,934,077 +1.13(+13.42%)
Mar 24, 2020 7.380 8.590 7.120 8.420 4,823,824 +7.82(+1303.33%)
Mar 23, 2020 0.7200 0.7200 0.5600 0.6000 20,826,909 -0.14(-18.37%)
Mar 20, 2020 0.7501 0.7999 0.6410 0.7350 20,246,400 +0.05(+6.52%)
Mar 19, 2020 0.6701 0.7068 0.5900 0.6900 23,107,862 +0.08(+13.11%)
Mar 18, 2020 0.8500 0.8800 0.5000 0.6100 27,554,503 -0.42(-40.78%)
Mar 17, 2020 1.180 1.180 0.9700 1.030 17,964,050 -0.17(-14.17%)
Mar 16, 2020 1.150 1.540 1.140 1.200 13,003,109 -0.50(-29.41%)
Mar 13, 2020 1.750 1.800 1.250 1.700 19,541,200 +0.28(+19.72%)
Mar 12, 2020 1.690 1.750 1.350 1.420 22,578,320 -0.70(-33.02%)
Mar 11, 2020 2.300 2.420 2.030 2.120 15,046,939 -0.43(-16.86%)
Mar 10, 2020 2.840 2.840 2.120 2.550 21,132,878 +0.28(+12.33%)
Mar 09, 2020 3.360 4.000 2.270 2.270 26,150,158 -3.42(-60.11%)
Mar 06, 2020 6.210 6.330 5.420 5.690 11,802,000 -1.20(-17.42%)
Mar 05, 2020 7.120 7.170 6.510 6.890 7,495,334 -0.83(-10.75%)
Mar 04, 2020 7.710 7.720 7.210 7.720 4,883,860 +0.50(+6.93%)
Mar 03, 2020 8.090 8.400 6.960 7.220 11,176,733 -0.73(-9.18%)
Mar 02, 2020 7.710 8.000 6.920 7.950 7,311,233 +0.64(+8.76%)
Feb 28, 2020 6.600 7.330 6.250 7.310 11,961,100 +0.19(+2.67%)
Feb 27, 2020 7.780 8.280 7.110 7.120 9,759,685 -1.35(-15.94%)
Feb 26, 2020 9.460 9.550 8.470 8.470 5,285,842 -0.83(-8.92%)
Feb 25, 2020 10.85 10.85 9.130 9.300 7,617,358 -1.42(-13.25%)
Feb 24, 2020 11.20 11.29 10.66 10.72 5,973,751 -1.77(-14.17%)
Feb 21, 2020 12.63 12.67 12.19 12.49 2,501,700 -0.49(-3.78%)
Feb 20, 2020 13.15 13.41 12.88 12.98 3,023,756 -0.04(-0.31%)
Feb 19, 2020 12.77 13.16 12.56 13.02 2,293,252 +0.48(+3.83%)
Feb 18, 2020 12.52 12.62 12.17 12.54 2,411,550 -0.28(-2.18%)
Feb 14, 2020 13.19 13.20 12.59 12.82 1,812,400 -0.23(-1.76%)
Feb 13, 2020 13.05 13.28 12.82 13.05 1,856,227 -0.13(-0.99%)
Feb 12, 2020 13.20 13.39 12.86 13.18 3,003,396 +0.52(+4.11%)
Feb 11, 2020 12.73 12.81 12.51 12.66 2,060,494 +0.41(+3.35%)
Feb 10, 2020 12.36 12.36 12.03 12.25 1,538,903 -0.19(-1.53%)
Feb 07, 2020 12.50 12.60 12.25 12.44 1,527,300 -0.29(-2.28%)
Feb 06, 2020 13.25 13.29 12.65 12.73 2,257,036 -0.38(-2.90%)
Feb 05, 2020 12.40 13.25 12.38 13.11 3,856,820 +1.32(+11.20%)
Feb 04, 2020 12.20 12.44 11.73 11.79 2,841,047 +0.13(+1.11%)
Feb 03, 2020 12.16 12.16 11.55 11.66 2,496,249 -0.50(-4.11%)
Jan 31, 2020 12.90 12.90 11.96 12.16 6,597,700 -1.23(-9.19%)
Jan 30, 2020 12.80 13.44 12.59 13.39 3,600,764 +0.30(+2.29%)
Jan 29, 2020 13.77 13.89 13.05 13.09 2,402,635 -0.42(-3.11%)
Jan 28, 2020 13.66 13.77 13.37 13.51 1,880,680 +0.20(+1.50%)
Jan 27, 2020 13.77 13.85 13.29 13.31 3,371,557 -1.23(-8.46%)
Jan 24, 2020 14.93 14.93 14.23 14.54 2,941,100 -0.53(-3.52%)
Jan 23, 2020 14.89 15.22 14.45 15.07 1,733,486 -0.17(-1.12%)
Jan 22, 2020 15.63 15.63 15.14 15.24 1,316,093 -0.44(-2.81%)
Jan 21, 2020 16.36 16.36 15.65 15.68 1,528,541 -0.93(-5.60%)
Jan 17, 2020 17.06 17.11 16.54 16.61 1,344,900 -0.34(-2.01%)
Jan 16, 2020 17.14 17.33 16.93 16.95 1,600,276 +0.04(+0.24%)
Jan 15, 2020 17.11 17.18 16.73 16.91 1,325,391 -0.36(-2.08%)
Jan 14, 2020 17.16 17.31 16.80 17.27 1,232,643 +0.04(+0.23%)
Jan 13, 2020 17.21 17.40 16.89 17.23 1,051,190 +0.01(+0.06%)
Jan 10, 2020 17.45 17.55 17.17 17.22 1,033,600 -0.31(-1.77%)
Jan 09, 2020 17.14 17.59 16.53 17.53 1,857,490 +0.35(+2.04%)
Jan 08, 2020 18.06 18.06 17.10 17.18 3,100,817 -0.93(-5.14%)
Jan 07, 2020 18.04 18.11 17.43 18.11 1,436,266 -0.07(-0.39%)
Jan 06, 2020 17.95 18.47 17.79 18.18 1,838,802 +0.39(+2.19%)
Jan 03, 2020 18.54 18.62 17.53 17.79 2,121,800 -0.16(-0.89%)
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.