Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

146.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.17 29.39 29.09 29.10 2,369,632 -0.21(-0.71%)
Mar 30, 2017 29.03 29.42 28.97 29.31 2,770,413 +0.23(+0.79%)
Mar 29, 2017 28.87 29.16 28.76 29.08 2,677,404 +0.12(+0.41%)
Mar 28, 2017 28.24 29.15 28.21 28.96 3,036,363 +0.60(+2.12%)
Mar 27, 2017 27.74 28.48 27.64 28.36 3,514,517 -0.12(-0.43%)
Mar 24, 2017 28.66 28.88 28.14 28.48 4,737,098 -0.04(-0.15%)
Mar 23, 2017 28.52 29.00 28.37 28.52 3,633,526 -0.08(-0.29%)
Mar 22, 2017 28.44 28.73 28.18 28.60 4,087,826 +0.16(+0.55%)
Mar 21, 2017 29.83 29.88 28.37 28.45 7,058,678 -1.10(-3.73%)
Mar 20, 2017 29.65 29.78 29.40 29.55 2,993,542 -0.13(-0.43%)
Mar 17, 2017 29.96 30.01 29.68 29.68 2,614,341 -0.17(-0.58%)
Mar 16, 2017 30.08 30.10 29.69 29.85 5,500,572 -0.12(-0.41%)
Mar 15, 2017 29.50 30.18 29.40 29.97 4,888,685 +0.73(+2.50%)
Mar 14, 2017 29.36 29.37 28.99 29.24 3,543,539 -0.34(-1.16%)
Mar 13, 2017 29.53 29.61 29.39 29.58 1,619,753 +0.05(+0.17%)
Mar 10, 2017 29.67 29.68 29.16 29.53 4,279,589 +0.28(+0.97%)
Mar 09, 2017 29.19 29.39 28.84 29.25 3,694,092 +0.08(+0.27%)
Mar 08, 2017 29.44 29.54 29.09 29.17 4,418,576 -0.17(-0.58%)
Mar 07, 2017 29.45 29.60 29.23 29.34 3,325,212 -0.25(-0.85%)
Mar 06, 2017 29.50 29.73 29.32 29.59 3,183,525 -0.28(-0.93%)
Mar 03, 2017 29.77 29.92 29.60 29.87 3,363,478 +0.05(+0.15%)
Mar 02, 2017 30.29 30.30 29.78 29.82 3,320,067 -0.54(-1.77%)
Mar 01, 2017 29.86 30.58 29.86 30.36 4,196,202 +1.21(+4.15%)
Feb 28, 2017 29.23 29.33 28.96 29.15 2,916,785 -0.24(-0.81%)
Feb 27, 2017 29.24 29.45 29.11 29.39 3,375,253 +0.11(+0.37%)
Feb 24, 2017 28.77 29.28 28.77 29.28 2,595,071 +0.12(+0.41%)
Feb 23, 2017 29.34 29.34 28.84 29.16 3,782,460 +0.05(+0.17%)
Feb 22, 2017 29.01 29.19 28.94 29.11 2,887,985 -0.04(-0.15%)
Feb 21, 2017 28.83 29.25 28.82 29.16 2,948,928 +0.50(+1.74%)
Feb 17, 2017 28.66 28.66 28.66 0 +0.10(+0.35%)
Feb 16, 2017 28.62 28.70 28.24 28.56 3,467,003 -0.05(-0.19%)
Feb 15, 2017 28.10 28.70 28.07 28.61 2,744,417 +0.41(+1.47%)
Feb 14, 2017 27.78 28.19 27.63 28.19 2,352,221 +0.36(+1.30%)
Feb 13, 2017 27.62 27.95 27.61 27.83 2,730,931 +0.44(+1.59%)
Feb 10, 2017 27.23 27.49 27.20 27.40 2,503,938 +0.31(+1.16%)
Feb 09, 2017 26.73 27.21 26.71 27.08 2,638,760 +0.47(+1.77%)
Feb 08, 2017 26.40 26.66 26.30 26.61 1,719,522 +0.09(+0.33%)
Feb 07, 2017 26.67 26.76 26.44 26.53 2,401,710 +0.00(+0.00%)
Feb 06, 2017 26.49 26.64 26.38 26.53 2,443,489 -0.12(-0.47%)
Feb 03, 2017 26.47 26.73 26.36 26.65 4,068,700 +0.54(+2.06%)
Feb 02, 2017 25.94 26.24 25.80 26.11 2,845,794 +0.02(+0.07%)
Feb 01, 2017 26.30 26.41 25.86 26.09 4,226,374 +0.03(+0.13%)
Jan 31, 2017 25.87 26.07 25.64 26.06 3,220,796 -0.03(-0.13%)
Jan 30, 2017 26.28 26.29 25.70 26.09 4,514,112 -0.48(-1.81%)
Jan 27, 2017 26.71 26.77 26.49 26.58 2,258,564 -0.11(-0.40%)
Jan 26, 2017 26.72 26.82 26.59 26.68 3,515,416 -0.06(-0.23%)
Jan 25, 2017 26.47 26.78 26.41 26.74 4,064,987 +0.65(+2.48%)
Jan 24, 2017 25.69 26.26 25.65 26.10 2,981,710 +0.48(+1.86%)
Jan 23, 2017 25.68 25.83 25.31 25.62 3,828,307 -0.18(-0.71%)
Jan 20, 2017 25.80 26.01 25.59 25.80 3,470,160 +0.25(+0.98%)
Jan 19, 2017 25.86 25.91 25.37 25.55 2,683,925 -0.28(-1.07%)
Jan 18, 2017 25.76 25.84 25.55 25.83 2,099,688 +0.17(+0.65%)
Jan 17, 2017 25.68 25.85 25.52 25.66 2,609,387 -0.28(-1.07%)
Jan 13, 2017 25.94 25.94 25.94 0 +0.16(+0.63%)
Jan 12, 2017 25.77 25.85 25.24 25.78 3,523,392 -0.19(-0.72%)
Jan 11, 2017 25.72 25.97 25.46 25.97 3,449,635 +0.21(+0.83%)
Jan 10, 2017 25.77 26.09 25.60 25.75 2,686,669 -0.02(-0.09%)
Jan 09, 2017 25.92 25.97 25.75 25.77 2,156,263 -0.25(-0.95%)
Jan 06, 2017 25.80 26.20 25.58 26.02 3,676,251 +0.29(+1.13%)
Jan 05, 2017 25.71 25.81 25.44 25.73 3,632,736 -0.06(-0.23%)
Jan 04, 2017 25.47 25.87 25.47 25.79 3,850,685 +0.45(+1.77%)
Jan 03, 2017 25.30 25.56 24.92 25.34 3,857,402 +0.53(+2.12%)
Dec 30, 2016 24.82 24.82 24.82 0 -0.26(-1.06%)
Dec 29, 2016 25.13 25.26 24.91 25.08 3,673,190 -0.04(-0.17%)
Dec 28, 2016 25.82 25.83 25.06 25.12 2,917,519 -0.59(-2.31%)
Dec 27, 2016 25.64 25.89 25.64 25.72 1,937,771 +0.18(+0.72%)
Dec 23, 2016 25.53 25.53 25.53 0 +0.07(+0.27%)
Dec 22, 2016 25.53 25.57 25.30 25.47 3,668,670 -0.14(-0.53%)
Dec 21, 2016 25.77 25.82 25.59 25.60 2,583,135 -0.19(-0.75%)
Dec 20, 2016 25.73 25.86 25.64 25.79 2,974,520 +0.30(+1.17%)
Dec 19, 2016 25.44 25.68 25.37 25.50 2,807,806 +0.14(+0.54%)
Dec 16, 2016 25.66 25.71 25.23 25.36 4,753,675 -0.14(-0.55%)
Dec 15, 2016 25.30 25.83 25.23 25.50 5,156,814 +0.30(+1.19%)
Dec 14, 2016 25.71 26.00 25.02 25.20 6,637,342 -0.61(-2.35%)
Dec 13, 2016 25.57 26.03 25.57 25.81 4,388,638 +0.48(+1.91%)
Dec 12, 2016 25.38 25.56 25.16 25.32 3,864,493 -0.09(-0.36%)
Dec 09, 2016 25.06 25.41 25.03 25.41 3,663,342 +0.45(+1.79%)
Dec 08, 2016 24.78 25.15 24.68 24.97 3,654,294 +0.20(+0.80%)
Dec 07, 2016 23.79 24.80 23.75 24.77 3,502,573 +0.93(+3.91%)
Dec 06, 2016 23.69 23.86 23.51 23.84 2,582,254 +0.24(+1.01%)
Dec 05, 2016 23.52 23.76 23.44 23.60 3,550,408 +0.40(+1.73%)
Dec 02, 2016 23.20 23.38 23.08 23.20 2,436,802 +0.03(+0.11%)
Dec 01, 2016 23.54 23.54 23.05 23.17 4,113,900 -0.24(-1.02%)
Nov 30, 2016 23.85 23.90 23.41 23.41 4,543,285 -0.19(-0.81%)
Nov 29, 2016 23.48 23.78 23.37 23.60 2,071,504 +0.12(+0.50%)
Nov 28, 2016 23.70 23.79 23.44 23.48 2,821,687 -0.33(-1.38%)
Nov 25, 2016 23.69 23.82 23.66 23.81 2,470,756 +0.25(+1.07%)
Nov 23, 2016 23.56 23.56 23.56 0 +0.04(+0.19%)
Nov 22, 2016 23.51 23.59 23.26 23.52 5,328,313 +0.15(+0.66%)
Nov 21, 2016 23.08 23.39 23.03 23.36 2,814,136 +0.50(+2.21%)
Nov 18, 2016 23.05 23.10 22.81 22.86 2,869,661 -0.16(-0.68%)
Nov 17, 2016 22.74 23.05 22.70 23.02 3,472,478 +0.32(+1.39%)
Nov 16, 2016 22.59 22.76 22.54 22.70 2,845,464 -0.09(-0.38%)
Nov 15, 2016 22.43 22.80 22.35 22.79 6,338,853 +0.51(+2.28%)
Nov 14, 2016 22.43 22.50 22.02 22.28 4,827,619 +0.03(+0.16%)
Nov 11, 2016 22.14 22.32 21.90 22.25 5,715,408 -0.13(-0.57%)
Nov 10, 2016 22.54 22.83 21.87 22.37 8,717,470 +0.14(+0.64%)
Nov 09, 2016 21.00 22.45 21.00 22.23 11,161,680 +0.69(+3.21%)
Nov 08, 2016 21.14 21.75 21.03 21.54 7,387,425 +0.30(+1.40%)
Nov 07, 2016 20.79 21.28 20.74 21.24 7,067,909 +1.31(+6.55%)
Nov 04, 2016 20.06 20.33 19.91 19.94 4,903,890 -0.09(-0.43%)
Nov 03, 2016 20.36 20.44 19.93 20.02 6,507,135 -0.27(-1.34%)
Nov 02, 2016 20.56 20.70 20.15 20.29 6,371,683 -0.39(-1.88%)
Nov 01, 2016 21.23 21.26 20.25 20.68 8,873,767 -0.43(-2.05%)
Oct 31, 2016 21.26 21.33 21.08 21.11 4,093,653 -0.02(-0.10%)
Oct 28, 2016 21.33 21.55 20.90 21.14 8,605,043 -0.20(-0.94%)
Oct 27, 2016 21.77 21.77 21.31 21.34 3,853,512 -0.18(-0.82%)
Oct 26, 2016 21.36 21.71 21.26 21.51 5,020,776 -0.14(-0.66%)
Oct 25, 2016 21.80 21.88 21.58 21.66 5,826,102 -0.18(-0.84%)
Oct 24, 2016 21.88 21.99 21.74 21.84 4,479,936 +0.26(+1.18%)
Oct 21, 2016 21.28 21.61 21.22 21.58 4,151,740 +0.03(+0.13%)
Oct 20, 2016 21.56 21.76 21.33 21.56 4,659,437 -0.12(-0.53%)
Oct 19, 2016 21.60 21.79 21.49 21.67 2,307,511 +0.18(+0.82%)
Oct 18, 2016 21.67 21.69 21.39 21.49 6,467,449 +0.37(+1.73%)
Oct 17, 2016 21.33 21.42 21.06 21.13 4,858,595 -0.21(-0.99%)
Oct 14, 2016 21.66 21.82 21.32 21.34 6,450,151 +0.01(+0.04%)
Oct 13, 2016 21.07 21.49 20.78 21.33 6,482,481 -0.21(-0.98%)
Oct 12, 2016 21.49 21.71 21.33 21.54 6,288,126 +0.07(+0.34%)
Oct 11, 2016 22.14 22.16 21.19 21.47 8,805,889 -0.81(-3.65%)
Oct 10, 2016 22.28 22.46 22.24 22.28 4,474,821 +0.32(+1.45%)
Oct 07, 2016 22.28 22.34 21.70 21.96 5,881,644 -0.23(-1.03%)
Oct 06, 2016 22.06 22.26 21.86 22.19 2,793,113 +0.06(+0.28%)
Oct 05, 2016 22.08 22.30 22.05 22.13 4,276,046 +0.25(+1.16%)
Oct 04, 2016 22.23 22.31 21.64 21.88 5,648,094 -0.29(-1.32%)
Oct 03, 2016 22.21 22.27 21.97 22.17 4,171,214 -0.21(-0.95%)
Sep 30, 2016 22.16 22.61 22.08 22.38 5,825,294 +0.52(+2.39%)
Sep 29, 2016 22.41 22.55 21.69 21.86 8,648,615 -0.63(-2.82%)
Sep 28, 2016 22.25 22.54 21.89 22.49 5,244,578 +0.33(+1.50%)
Sep 27, 2016 21.70 22.19 21.57 22.16 4,261,492 +0.40(+1.82%)
Sep 26, 2016 22.01 22.06 21.69 21.76 7,189,336 -0.53(-2.37%)
Sep 23, 2016 22.53 22.57 22.27 22.29 3,900,370 -0.37(-1.64%)
Sep 22, 2016 22.63 22.78 22.53 22.66 4,689,818 +0.42(+1.88%)
Sep 21, 2016 21.78 22.32 21.54 22.24 7,198,767 +0.71(+3.28%)
Sep 20, 2016 21.83 21.88 21.53 21.54 3,803,015 +0.01(+0.04%)
Sep 19, 2016 21.76 21.98 21.42 21.53 6,958,222 +0.02(+0.09%)
Sep 16, 2016 21.56 21.62 21.28 21.51 4,691,138 -0.27(-1.23%)
Sep 15, 2016 21.09 21.91 21.03 21.78 6,417,599 +0.64(+3.03%)
Sep 14, 2016 21.19 21.61 20.95 21.14 5,613,593 -0.04(-0.18%)
Sep 13, 2016 21.68 21.76 20.96 21.17 9,829,799 -0.96(-4.35%)
Sep 12, 2016 20.96 22.27 20.92 22.14 8,776,199 +0.93(+4.36%)
Sep 09, 2016 22.39 22.40 21.21 21.21 8,825,928 -1.66(-7.24%)
Sep 08, 2016 22.91 23.00 22.76 22.87 3,450,096 -0.17(-0.74%)
Sep 07, 2016 22.98 23.09 22.81 23.04 4,041,267 -0.00(-0.02%)
Sep 06, 2016 22.94 23.05 22.67 23.04 4,869,866 +0.22(+0.95%)
Sep 02, 2016 22.82 22.83 22.83 22.83 5,138,282 +0.29(+1.30%)
Sep 01, 2016 22.53 22.64 22.11 22.53 5,061,061 +0.01(+0.03%)
Aug 31, 2016 22.61 22.64 22.25 22.53 4,486,150 -0.19(-0.83%)
Aug 30, 2016 22.81 22.90 22.52 22.72 5,129,438 -0.12(-0.51%)
Aug 29, 2016 22.56 22.93 22.55 22.83 2,598,111 +0.33(+1.46%)
Aug 26, 2016 22.70 23.07 22.19 22.50 7,792,826 -0.13(-0.56%)
Aug 25, 2016 22.55 22.79 22.50 22.63 2,826,155 -0.08(-0.36%)
Aug 24, 2016 23.00 23.03 22.54 22.71 3,222,212 -0.32(-1.37%)
Aug 23, 2016 23.13 23.24 23.02 23.03 2,408,176 +0.12(+0.53%)
Aug 22, 2016 22.83 22.99 22.69 22.91 3,429,363 -0.01(-0.04%)
Aug 19, 2016 22.85 22.98 22.67 22.92 2,693,669 -0.12(-0.50%)
Aug 18, 2016 22.85 23.03 22.82 23.03 1,896,909 +0.17(+0.75%)
Aug 17, 2016 22.75 22.92 22.45 22.86 5,687,289 +0.10(+0.46%)
Aug 16, 2016 22.95 22.97 22.75 22.76 2,832,008 -0.37(-1.59%)
Aug 15, 2016 23.03 23.23 23.03 23.13 2,166,415 +0.22(+0.98%)
Aug 12, 2016 22.86 22.98 22.76 22.90 3,338,134 -0.07(-0.32%)
Aug 11, 2016 22.86 23.06 22.75 22.98 4,018,472 +0.32(+1.39%)
Aug 10, 2016 22.87 22.89 22.52 22.66 2,687,685 -0.16(-0.72%)
Aug 09, 2016 22.81 23.00 22.71 22.82 2,701,840 +0.03(+0.15%)
Aug 08, 2016 22.90 22.93 22.69 22.79 2,053,545 -0.04(-0.18%)
Aug 05, 2016 22.53 22.84 22.49 22.83 4,031,302 +0.56(+2.49%)
Aug 04, 2016 22.26 22.39 22.11 22.28 3,480,950 +0.06(+0.29%)
Aug 03, 2016 21.99 22.23 21.90 22.21 4,588,116 +0.19(+0.88%)
Aug 02, 2016 22.35 22.42 21.72 22.02 5,210,941 -0.42(-1.86%)
Aug 01, 2016 22.55 22.68 22.29 22.43 3,852,800 -0.09(-0.41%)
Jul 29, 2016 22.32 22.65 22.21 22.53 3,619,879 +0.12(+0.54%)
Jul 28, 2016 22.28 22.52 22.09 22.40 3,293,889 +0.07(+0.33%)
Jul 27, 2016 22.54 22.57 22.05 22.33 4,815,014 -0.06(-0.28%)
Jul 26, 2016 22.34 22.53 22.10 22.39 3,523,197 +0.02(+0.07%)
Jul 25, 2016 22.48 22.50 22.17 22.38 4,533,390 -0.18(-0.79%)
Jul 22, 2016 22.34 22.58 22.22 22.55 2,717,749 +0.30(+1.35%)
Jul 21, 2016 22.48 22.56 22.10 22.25 3,197,085 -0.27(-1.21%)
Jul 20, 2016 22.41 22.61 22.26 22.53 3,208,335 +0.29(+1.33%)
Jul 19, 2016 22.16 22.26 22.08 22.23 6,163,125 -0.09(-0.40%)
Jul 18, 2016 22.18 22.37 22.10 22.32 3,397,345 +0.19(+0.86%)
Jul 15, 2016 22.45 22.45 21.98 22.13 3,875,895 -0.09(-0.43%)
Jul 14, 2016 22.34 22.40 22.10 22.23 4,136,048 +0.35(+1.60%)
Jul 13, 2016 22.02 22.04 21.70 21.87 4,315,528 +0.01(+0.04%)
Jul 12, 2016 21.76 21.98 21.67 21.87 4,215,454 +0.45(+2.10%)
Jul 11, 2016 21.37 21.61 21.28 21.42 7,823,276 +0.22(+1.04%)
Jul 08, 2016 20.73 21.27 20.27 21.20 6,465,821 +0.93(+4.58%)
Jul 07, 2016 20.41 20.61 20.03 20.27 4,958,951 -0.05(-0.25%)
Jul 06, 2016 19.80 20.37 19.58 20.32 9,141,923 +0.33(+1.67%)
Jul 05, 2016 20.13 20.16 19.76 19.98 6,134,681 -0.39(-1.91%)
Jul 01, 2016 20.25 20.37 20.37 20.37 6,433,491 +0.12(+0.57%)
Jun 30, 2016 19.63 20.30 19.46 20.26 9,266,199 +0.77(+3.96%)
Jun 29, 2016 19.00 19.56 18.98 19.49 12,771,715 +1.01(+5.45%)
Jun 28, 2016 18.11 18.55 18.00 18.48 14,524,081 +0.91(+5.21%)
Jun 27, 2016 18.16 18.17 17.35 17.57 14,171,374 -1.03(-5.52%)
Jun 24, 2016 18.69 19.69 18.45 18.59 15,741,360 -2.25(-10.79%)
Jun 23, 2016 20.54 20.85 20.40 20.84 5,248,981 +0.80(+3.99%)
Jun 22, 2016 20.22 20.47 20.02 20.04 4,271,174 -0.12(-0.61%)
Jun 21, 2016 20.21 20.30 19.98 20.16 3,555,393 +0.18(+0.91%)
Jun 20, 2016 20.29 20.50 19.97 19.98 5,652,332 +0.36(+1.84%)
Jun 17, 2016 19.81 19.81 19.41 19.62 7,905,665 -0.24(-1.23%)
Jun 16, 2016 19.39 19.90 19.05 19.86 8,844,220 +0.20(+1.03%)
Jun 15, 2016 19.75 20.08 19.60 19.66 7,592,648 -0.09(-0.43%)
Jun 14, 2016 19.73 19.95 19.43 19.75 6,873,766 -0.13(-0.64%)
Jun 13, 2016 20.13 20.43 19.85 19.87 6,065,218 -0.49(-2.39%)
Jun 10, 2016 20.45 20.58 20.16 20.36 7,514,745 -0.59(-2.80%)
Jun 09, 2016 20.77 20.99 20.68 20.95 4,188,838 -0.07(-0.35%)
Jun 08, 2016 20.89 21.07 20.84 21.02 3,381,666 +0.20(+0.95%)
Jun 07, 2016 20.79 21.02 20.78 20.82 3,335,667 +0.09(+0.43%)
Jun 06, 2016 20.55 20.85 20.50 20.73 5,334,674 +0.30(+1.45%)
Jun 03, 2016 20.42 20.54 20.01 20.44 7,448,643 -0.17(-0.83%)
Jun 02, 2016 20.30 20.61 20.12 20.61 3,518,625 +0.18(+0.89%)
Jun 01, 2016 20.09 20.48 20.03 20.42 3,570,911 +0.11(+0.54%)
May 31, 2016 20.51 20.55 20.12 20.31 4,606,748 -0.09(-0.46%)
May 27, 2016 20.22 20.41 20.41 20.41 2,744,556 +0.25(+1.22%)
May 26, 2016 20.21 20.27 20.06 20.16 2,903,381 +0.03(+0.17%)
May 25, 2016 19.97 20.29 19.96 20.13 5,581,467 +0.38(+1.90%)
May 24, 2016 19.27 19.85 19.27 19.75 6,170,472 +0.74(+3.88%)
May 23, 2016 19.09 19.18 18.94 19.01 3,674,953 -0.06(-0.30%)
May 20, 2016 18.95 19.25 18.92 19.07 4,389,463 +0.32(+1.73%)
May 19, 2016 18.73 18.83 18.34 18.75 8,633,622 -0.20(-1.06%)
May 18, 2016 18.80 19.31 18.58 18.95 9,183,810 +0.00(+0.00%)
May 17, 2016 19.37 19.47 18.75 18.95 7,084,551 -0.51(-2.60%)
May 16, 2016 18.95 19.62 18.95 19.45 5,647,217 +0.55(+2.90%)
May 13, 2016 19.31 19.49 18.81 18.91 7,030,529 -0.51(-2.64%)
May 12, 2016 19.63 19.68 19.09 19.42 5,878,327 -0.02(-0.09%)
May 11, 2016 19.80 19.92 19.41 19.44 6,503,779 -0.51(-2.55%)
May 10, 2016 19.48 19.97 19.46 19.95 4,604,941 +0.68(+3.53%)
May 09, 2016 19.17 19.39 19.11 19.27 4,997,994 +0.06(+0.30%)
May 06, 2016 18.76 19.22 18.70 19.21 6,339,240 +0.21(+1.12%)
May 05, 2016 19.19 19.28 18.86 19.00 5,404,688 -0.02(-0.11%)
May 04, 2016 18.97 19.25 18.85 19.02 6,801,186 -0.33(-1.69%)
May 03, 2016 19.45 19.52 19.09 19.35 5,545,042 -0.51(-2.56%)
May 02, 2016 19.59 19.92 19.42 19.86 5,070,991 +0.45(+2.34%)
Apr 29, 2016 19.50 19.62 19.03 19.40 9,111,190 -0.32(-1.62%)
Apr 28, 2016 20.02 20.39 19.58 19.72 8,089,200 -0.55(-2.70%)
Apr 27, 2016 20.03 20.41 19.90 20.27 4,799,566 +0.09(+0.47%)
Apr 26, 2016 20.18 20.32 19.99 20.18 3,219,368 +0.11(+0.55%)
Apr 25, 2016 19.96 20.06 19.75 20.06 5,137,375 -0.11(-0.56%)
Apr 22, 2016 20.05 20.25 19.86 20.18 4,569,915 +0.01(+0.05%)
Apr 21, 2016 20.50 20.54 20.08 20.17 5,453,982 -0.32(-1.58%)
Apr 20, 2016 20.45 20.74 20.30 20.49 3,969,646 +0.05(+0.25%)
Apr 19, 2016 20.39 20.53 20.17 20.44 4,546,863 +0.19(+0.92%)
Apr 18, 2016 19.64 20.26 19.61 20.26 4,832,287 +0.42(+2.11%)
Apr 15, 2016 19.90 19.93 19.73 19.84 2,694,081 -0.08(-0.39%)
Apr 14, 2016 19.94 20.07 19.79 19.91 4,240,963 +0.02(+0.08%)
Apr 13, 2016 19.62 19.93 19.58 19.90 7,333,198 +0.57(+2.93%)
Apr 12, 2016 18.85 19.41 18.72 19.33 7,329,790 +0.54(+2.88%)
Apr 11, 2016 19.15 19.36 18.77 18.79 6,642,122 -0.15(-0.79%)
Apr 08, 2016 19.16 19.30 18.76 18.94 7,233,338 +0.16(+0.86%)
Apr 07, 2016 19.12 19.23 18.54 18.78 8,795,525 -0.70(-3.57%)
Apr 06, 2016 18.88 19.50 18.81 19.48 7,468,086 +0.60(+3.20%)
Apr 05, 2016 19.00 19.16 18.78 18.87 6,963,111 -0.58(-2.96%)
Apr 04, 2016 19.63 19.68 19.35 19.45 3,319,355 -0.18(-0.90%)
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.