Skip to main content

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

146.86 +1.71 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.09 45.27 44.48 45.17 6,248,919 +0.86(+1.94%)
Mar 28, 2019 44.11 44.53 43.51 44.31 5,968,628 +0.51(+1.17%)
Mar 27, 2019 44.52 44.80 42.99 43.80 8,037,161 -0.67(-1.50%)
Mar 26, 2019 44.45 45.00 43.78 44.47 7,806,914 +0.98(+2.24%)
Mar 25, 2019 43.47 44.07 42.87 43.49 9,115,197 -0.15(-0.35%)
Mar 22, 2019 45.56 45.86 43.62 43.65 10,756,531 -2.65(-5.72%)
Mar 21, 2019 44.37 46.53 44.35 46.29 8,274,296 +1.48(+3.30%)
Mar 20, 2019 45.13 45.77 44.25 44.82 7,757,697 -0.45(-1.00%)
Mar 19, 2019 45.79 46.19 44.77 45.27 5,785,967 +0.08(+0.17%)
Mar 18, 2019 44.87 45.38 44.75 45.19 4,586,808 +0.43(+0.97%)
Mar 15, 2019 44.39 45.16 44.29 44.76 5,702,367 +0.66(+1.49%)
Mar 14, 2019 44.22 44.42 43.87 44.10 4,461,276 -0.11(-0.24%)
Mar 13, 2019 43.81 44.68 43.72 44.21 5,074,847 +0.86(+1.98%)
Mar 12, 2019 43.13 43.61 43.06 43.35 3,849,213 +0.45(+1.06%)
Mar 11, 2019 41.42 42.94 41.41 42.89 3,980,703 +1.81(+4.40%)
Mar 08, 2019 40.37 41.15 40.15 41.09 6,443,422 -0.28(-0.68%)
Mar 07, 2019 42.17 42.24 40.92 41.37 6,455,420 -1.02(-2.42%)
Mar 06, 2019 43.28 43.28 42.27 42.39 4,453,882 -0.83(-1.92%)
Mar 05, 2019 43.46 43.57 42.93 43.22 4,012,330 -0.14(-0.33%)
Mar 04, 2019 44.44 44.55 42.21 43.37 8,130,917 -0.54(-1.23%)
Mar 01, 2019 43.91 44.11 43.17 43.91 4,427,181 +0.84(+1.95%)
Feb 28, 2019 43.23 43.45 42.94 43.07 3,361,890 -0.28(-0.65%)
Feb 27, 2019 43.06 43.54 42.56 43.35 3,654,556 -0.10(-0.22%)
Feb 26, 2019 43.32 43.88 43.23 43.44 3,284,963 -0.11(-0.24%)
Feb 25, 2019 44.08 44.35 43.47 43.55 5,328,260 +0.16(+0.38%)
Feb 22, 2019 42.90 43.45 42.76 43.39 7,089,865 +0.81(+1.91%)
Feb 21, 2019 42.73 42.89 42.07 42.57 4,724,624 -0.47(-1.10%)
Feb 20, 2019 42.78 43.26 42.52 43.05 4,468,635 +0.25(+0.59%)
Feb 19, 2019 42.18 43.12 42.16 42.80 3,897,844 +0.22(+0.52%)
Feb 15, 2019 42.12 42.58 42.01 42.57 5,671,623 +1.33(+3.23%)
Feb 14, 2019 40.98 41.83 40.57 41.24 6,283,606 -0.28(-0.67%)
Feb 13, 2019 41.56 41.98 41.36 41.52 5,393,829 +0.36(+0.87%)
Feb 12, 2019 40.41 41.33 40.36 41.16 4,842,131 +1.53(+3.85%)
Feb 11, 2019 39.88 40.00 39.37 39.64 4,429,672 +0.09(+0.22%)
Feb 08, 2019 38.80 39.60 38.40 39.55 5,093,913 +0.12(+0.29%)
Feb 07, 2019 39.80 40.05 38.62 39.43 7,682,668 -1.19(-2.92%)
Feb 06, 2019 40.64 40.86 40.24 40.62 3,541,828 -0.15(-0.38%)
Feb 05, 2019 40.51 40.92 40.24 40.78 5,506,616 +0.50(+1.25%)
Feb 04, 2019 39.49 40.30 39.14 40.27 4,075,813 +0.83(+2.11%)
Feb 01, 2019 39.48 39.95 39.07 39.44 5,416,048 +0.03(+0.07%)
Jan 31, 2019 38.37 39.62 38.26 39.41 8,501,235 +1.02(+2.67%)
Jan 30, 2019 37.36 38.79 37.02 38.39 7,528,410 +1.74(+4.74%)
Jan 29, 2019 36.88 37.14 36.28 36.65 4,563,049 -0.19(-0.52%)
Jan 28, 2019 36.68 36.85 36.00 36.85 5,780,670 -0.93(-2.46%)
Jan 25, 2019 37.59 38.06 37.42 37.77 6,876,524 +1.00(+2.73%)
Jan 24, 2019 36.64 37.04 36.16 36.77 6,311,104 +0.10(+0.26%)
Jan 23, 2019 37.00 37.29 35.58 36.67 7,741,343 +0.14(+0.40%)
Jan 22, 2019 37.33 37.42 35.74 36.53 7,903,565 -1.49(-3.91%)
Jan 18, 2019 37.46 38.27 37.07 38.01 7,256,005 +1.39(+3.80%)
Jan 17, 2019 35.40 37.01 35.39 36.62 5,584,579 +0.86(+2.40%)
Jan 16, 2019 35.75 36.21 35.65 35.76 5,974,258 +0.20(+0.57%)
Jan 15, 2019 34.56 35.70 34.56 35.56 6,317,612 +1.19(+3.46%)
Jan 14, 2019 34.17 34.75 33.98 34.37 4,111,938 -0.64(-1.82%)
Jan 11, 2019 34.49 35.01 34.23 35.01 5,809,503 +0.01(+0.03%)
Jan 10, 2019 33.96 35.10 33.65 35.00 6,128,830 +0.39(+1.12%)
Jan 09, 2019 34.47 35.01 33.95 34.61 7,552,837 +0.50(+1.47%)
Jan 08, 2019 34.19 34.37 33.08 34.11 7,447,876 +0.90(+2.70%)
Jan 07, 2019 32.60 33.83 32.19 33.21 8,033,752 +0.78(+2.41%)
Jan 04, 2019 30.72 32.71 30.57 32.43 13,672,824 +2.98(+10.10%)
Jan 03, 2019 31.08 31.17 29.31 29.45 10,946,911 -2.36(-7.41%)
Jan 02, 2019 30.26 32.19 30.20 31.81 10,956,218 +0.03(+0.09%)
Dec 31, 2018 31.56 31.80 30.80 31.78 9,390,873 +0.86(+2.78%)
Dec 28, 2018 31.63 32.30 30.43 30.92 13,576,867 -0.18(-0.59%)
Dec 27, 2018 29.06 31.12 27.69 31.11 15,360,602 +0.85(+2.80%)
Dec 26, 2018 26.95 30.32 26.17 30.26 14,437,368 +3.83(+14.49%)
Dec 24, 2018 28.05 28.51 26.37 26.43 8,074,878 -2.27(-7.92%)
Dec 21, 2018 30.87 32.02 28.41 28.70 13,246,222 -1.89(-6.18%)
Dec 20, 2018 31.60 32.25 29.60 30.59 14,206,823 -1.43(-4.46%)
Dec 19, 2018 33.71 35.32 31.37 32.02 12,446,084 -1.66(-4.93%)
Dec 18, 2018 34.53 34.81 32.98 33.69 7,852,439 -0.16(-0.48%)
Dec 17, 2018 35.45 35.97 33.04 33.85 9,748,984 -2.08(-5.80%)
Dec 14, 2018 36.96 37.43 35.65 35.93 7,241,486 -2.08(-5.48%)
Dec 13, 2018 38.52 38.95 37.51 38.01 5,575,422 -0.08(-0.20%)
Dec 12, 2018 38.92 39.57 38.04 38.09 7,065,506 +0.58(+1.53%)
Dec 11, 2018 39.02 39.12 36.82 37.51 7,466,992 +0.01(+0.03%)
Dec 10, 2018 37.23 37.97 35.19 37.50 8,880,598 +0.18(+0.49%)
Dec 07, 2018 39.94 40.74 36.89 37.32 9,919,949 -2.85(-7.10%)
Dec 06, 2018 38.39 40.18 36.81 40.17 10,337,456 -0.23(-0.57%)
Dec 04, 2018 44.21 44.44 40.14 40.40 8,285,362 -4.22(-9.46%)
Dec 03, 2018 45.15 45.21 43.84 44.63 6,278,385 +1.57(+3.66%)
Nov 30, 2018 42.12 43.27 41.97 43.05 4,275,536 +0.85(+2.02%)
Nov 29, 2018 42.10 42.96 41.52 42.20 4,807,969 -0.29(-0.68%)
Nov 28, 2018 40.29 42.49 39.81 42.49 5,909,988 +2.75(+6.93%)
Nov 27, 2018 38.89 39.74 38.57 39.73 3,648,178 +0.38(+0.98%)
Nov 26, 2018 38.68 39.39 38.45 39.35 3,727,626 +1.73(+4.59%)
Nov 23, 2018 37.52 38.25 37.50 37.62 1,895,607 -0.78(-2.02%)
Nov 21, 2018 38.40 38.40 38.40 0 +0.36(+0.96%)
Nov 20, 2018 38.55 39.28 37.56 38.03 8,221,035 -2.35(-5.82%)
Nov 19, 2018 42.06 42.19 39.76 40.38 5,532,473 -1.96(-4.62%)
Nov 16, 2018 41.51 42.85 41.21 42.34 4,976,698 +0.24(+0.57%)
Nov 15, 2018 40.17 42.32 39.37 42.10 6,428,239 +1.30(+3.18%)
Nov 14, 2018 42.64 42.82 40.01 40.81 5,383,222 -0.84(-2.03%)
Nov 13, 2018 42.13 43.17 41.28 41.65 4,983,054 -0.23(-0.55%)
Nov 12, 2018 44.14 44.25 41.64 41.88 5,466,842 -2.58(-5.81%)
Nov 09, 2018 45.06 45.14 43.65 44.46 4,687,543 -1.28(-2.79%)
Nov 08, 2018 45.62 46.13 45.13 45.74 2,898,340 -0.22(-0.48%)
Nov 07, 2018 44.43 46.07 44.20 45.96 4,323,530 +2.70(+6.23%)
Nov 06, 2018 42.43 43.35 42.39 43.26 2,337,675 +0.81(+1.90%)
Nov 05, 2018 42.02 42.74 41.54 42.46 2,897,578 +0.73(+1.75%)
Nov 02, 2018 43.12 43.35 40.71 41.73 6,335,050 -0.87(-2.05%)
Nov 01, 2018 41.71 42.67 41.14 42.60 4,487,032 +1.32(+3.21%)
Oct 31, 2018 41.28 42.41 41.04 41.28 6,425,410 +1.24(+3.09%)
Oct 30, 2018 38.23 40.14 37.98 40.04 6,544,178 +1.78(+4.64%)
Oct 29, 2018 40.46 41.08 36.54 38.26 9,213,932 -0.66(-1.70%)
Oct 26, 2018 39.22 40.53 37.56 38.93 11,099,597 -2.26(-5.50%)
Oct 25, 2018 39.92 41.92 39.44 41.19 7,007,667 +2.14(+5.48%)
Oct 24, 2018 42.85 43.04 38.79 39.05 9,711,954 -3.89(-9.05%)
Oct 23, 2018 41.67 43.56 40.59 42.94 8,005,148 -0.75(-1.71%)
Oct 22, 2018 44.64 44.78 43.35 43.69 5,012,615 -0.52(-1.17%)
Oct 19, 2018 44.72 45.72 43.87 44.20 6,453,421 -0.18(-0.41%)
Oct 18, 2018 45.85 46.17 43.63 44.39 7,100,635 -1.95(-4.20%)
Oct 17, 2018 46.37 46.70 44.93 46.33 5,243,785 +0.06(+0.12%)
Oct 16, 2018 44.52 46.58 44.31 46.28 5,364,912 +2.75(+6.33%)
Oct 15, 2018 44.02 44.77 43.46 43.52 5,039,914 -0.79(-1.78%)
Oct 12, 2018 44.73 44.82 42.58 44.31 8,408,214 +1.82(+4.29%)
Oct 11, 2018 44.98 45.82 41.64 42.49 14,906,592 -3.09(-6.78%)
Oct 10, 2018 49.99 50.01 45.33 45.58 9,851,784 -4.77(-9.47%)
Oct 09, 2018 50.34 51.08 50.00 50.35 3,587,932 -0.19(-0.38%)
Oct 08, 2018 50.19 50.77 49.33 50.54 3,869,407 -0.12(-0.25%)
Oct 05, 2018 51.56 51.85 49.71 50.66 4,377,339 -0.79(-1.53%)
Oct 04, 2018 52.38 52.41 50.49 51.45 4,441,501 -1.26(-2.39%)
Oct 03, 2018 53.22 53.50 52.48 52.71 1,705,719 +0.12(+0.22%)
Oct 02, 2018 52.59 53.04 52.38 52.59 1,279,602 -0.09(-0.16%)
Oct 01, 2018 52.94 53.35 52.30 52.68 2,019,812 +0.55(+1.05%)
Sep 28, 2018 51.78 52.46 51.76 52.13 1,555,602 -0.02(-0.04%)
Sep 27, 2018 52.02 52.82 51.86 52.15 1,690,081 +0.42(+0.82%)
Sep 26, 2018 52.30 53.01 51.51 51.73 1,962,187 -0.49(-0.94%)
Sep 25, 2018 52.65 52.71 52.08 52.22 1,738,719 -0.20(-0.38%)
Sep 24, 2018 52.54 52.63 52.02 52.41 2,248,437 -0.50(-0.94%)
Sep 21, 2018 53.53 53.58 52.80 52.91 2,229,192 -0.12(-0.23%)
Sep 20, 2018 52.58 53.26 52.52 53.04 2,128,756 +1.21(+2.33%)
Sep 19, 2018 51.69 52.07 51.60 51.83 1,271,601 +0.19(+0.37%)
Sep 18, 2018 50.96 51.99 50.95 51.64 1,775,406 +0.79(+1.56%)
Sep 17, 2018 51.62 51.67 50.68 50.84 1,773,189 -0.83(-1.61%)
Sep 14, 2018 51.81 51.90 51.23 51.68 1,956,351 +0.02(+0.04%)
Sep 13, 2018 51.42 51.79 51.26 51.66 1,896,396 +0.83(+1.64%)
Sep 12, 2018 50.75 51.14 50.34 50.83 2,777,786 +0.02(+0.04%)
Sep 11, 2018 49.89 51.03 49.67 50.81 2,041,198 +0.54(+1.07%)
Sep 10, 2018 50.60 50.75 50.15 50.27 1,805,197 +0.29(+0.57%)
Sep 07, 2018 49.67 50.58 49.54 49.98 2,767,669 -0.39(-0.78%)
Sep 06, 2018 50.85 51.02 49.71 50.38 2,624,057 -0.47(-0.92%)
Sep 05, 2018 51.00 51.10 50.18 50.84 2,677,234 -0.39(-0.77%)
Sep 04, 2018 51.25 51.42 50.61 51.24 2,494,939 -0.24(-0.47%)
Aug 31, 2018 51.48 51.48 51.48 0 +0.00(+0.00%)
Aug 30, 2018 51.85 52.08 51.16 51.48 2,795,003 -0.67(-1.29%)
Aug 29, 2018 51.46 52.30 51.31 52.15 2,216,218 +0.79(+1.53%)
Aug 28, 2018 51.56 51.60 51.06 51.36 2,322,602 +0.14(+0.28%)
Aug 27, 2018 50.76 51.32 50.70 51.22 3,149,801 +1.18(+2.35%)
Aug 24, 2018 49.55 50.15 49.50 50.04 2,579,301 +0.84(+1.71%)
Aug 23, 2018 49.32 49.80 49.02 49.20 2,241,740 -0.23(-0.47%)
Aug 22, 2018 49.26 49.71 49.12 49.43 2,123,051 -0.05(-0.10%)
Aug 21, 2018 49.49 50.02 49.40 49.47 2,545,344 +0.31(+0.62%)
Aug 20, 2018 49.13 49.33 48.87 49.17 2,626,942 +0.33(+0.67%)
Aug 17, 2018 48.20 49.13 48.02 48.84 3,521,035 +0.47(+0.97%)
Aug 16, 2018 48.04 48.87 48.04 48.37 3,148,919 +1.10(+2.33%)
Aug 15, 2018 47.57 47.62 46.43 47.27 4,490,840 -1.04(-2.16%)
Aug 14, 2018 47.87 48.47 47.64 48.32 2,405,591 +0.89(+1.88%)
Aug 13, 2018 48.11 48.49 47.26 47.43 3,515,933 -0.56(-1.16%)
Aug 10, 2018 48.12 48.44 47.58 47.98 3,044,060 -1.02(-2.07%)
Aug 09, 2018 49.24 49.46 48.91 49.00 1,946,070 -0.21(-0.43%)
Aug 08, 2018 49.17 49.44 48.94 49.21 1,936,191 -0.06(-0.12%)
Aug 07, 2018 49.18 49.48 49.09 49.26 2,523,506 +0.46(+0.94%)
Aug 06, 2018 48.24 48.97 48.07 48.80 2,445,324 +0.53(+1.09%)
Aug 03, 2018 47.76 48.29 47.64 48.28 2,013,467 +0.65(+1.37%)
Aug 02, 2018 46.17 47.76 46.04 47.63 3,058,167 +0.67(+1.43%)
Aug 01, 2018 47.22 47.55 46.57 46.96 2,555,733 -0.15(-0.33%)
Jul 31, 2018 46.95 47.50 46.68 47.11 2,644,340 +0.68(+1.46%)
Jul 30, 2018 47.26 47.35 46.17 46.43 2,409,451 -0.81(-1.72%)
Jul 27, 2018 48.44 48.44 46.70 47.24 3,195,360 -0.96(-1.99%)
Jul 26, 2018 48.17 48.63 48.10 48.20 2,480,543 -0.43(-0.89%)
Jul 25, 2018 47.24 48.76 47.23 48.63 3,819,587 +1.31(+2.77%)
Jul 24, 2018 47.43 47.85 46.88 47.32 3,579,781 +0.61(+1.31%)
Jul 23, 2018 46.30 46.76 46.12 46.71 1,712,797 +0.25(+0.54%)
Jul 20, 2018 46.49 46.82 46.34 46.46 2,233,632 -0.12(-0.27%)
Jul 19, 2018 46.75 46.97 46.33 46.58 2,758,070 -0.56(-1.18%)
Jul 18, 2018 46.91 47.21 46.65 47.14 2,093,488 +0.28(+0.59%)
Jul 17, 2018 45.87 47.08 45.85 46.86 3,366,924 +0.56(+1.20%)
Jul 16, 2018 46.47 46.53 46.06 46.30 1,491,762 -0.10(-0.21%)
Jul 13, 2018 46.25 46.61 45.98 46.40 2,427,987 +0.09(+0.19%)
Jul 12, 2018 45.81 46.37 45.49 46.31 3,886,807 +1.14(+2.52%)
Jul 11, 2018 45.25 45.71 44.95 45.17 3,671,380 -0.93(-2.01%)
Jul 10, 2018 45.90 46.20 45.74 46.10 3,058,232 +0.44(+0.96%)
Jul 09, 2018 45.01 45.67 44.99 45.66 3,289,378 +1.25(+2.83%)
Jul 06, 2018 43.38 44.65 43.16 44.41 4,303,759 +1.06(+2.45%)
Jul 05, 2018 42.95 43.42 42.38 43.35 2,993,976 +1.04(+2.47%)
Jul 03, 2018 42.30 42.30 42.30 0 -0.48(-1.12%)
Jul 02, 2018 41.74 42.91 41.61 42.78 4,267,537 +0.12(+0.29%)
Jun 29, 2018 43.68 42.52 42.66 4,028,241 +0.19(+0.45%)
Jun 28, 2018 41.63 42.81 41.29 42.46 4,151,143 +0.79(+1.88%)
Jun 27, 2018 43.06 43.82 41.63 41.68 4,981,522 -1.08(-2.53%)
Jun 26, 2018 42.80 43.22 42.39 42.76 3,091,931 +0.24(+0.56%)
Jun 25, 2018 43.67 43.75 41.59 42.52 7,769,825 -1.77(-4.00%)
Jun 22, 2018 44.76 44.80 44.20 44.29 1,930,115 +0.19(+0.43%)
Jun 21, 2018 44.94 44.94 43.82 44.10 3,380,213 -0.87(-1.94%)
Jun 20, 2018 45.07 45.30 44.76 44.97 2,897,249 +0.26(+0.58%)
Jun 19, 2018 44.00 44.84 43.76 44.72 3,553,732 -0.50(-1.11%)
Jun 18, 2018 44.71 45.31 44.44 45.22 2,633,193 -0.32(-0.69%)
Jun 15, 2018 45.71 44.65 45.53 2,456,545 -0.18(-0.40%)
Jun 14, 2018 45.87 46.01 45.40 45.72 2,312,909 +0.35(+0.78%)
Jun 13, 2018 45.98 46.11 45.29 45.36 2,732,259 -0.53(-1.15%)
Jun 12, 2018 45.90 46.03 45.48 45.89 2,402,842 +0.22(+0.48%)
Jun 11, 2018 45.59 46.06 45.53 45.67 2,133,993 +0.20(+0.44%)
Jun 08, 2018 44.84 45.51 44.74 45.47 2,210,192 +0.38(+0.85%)
Jun 07, 2018 45.41 45.55 44.60 45.09 2,862,620 -0.08(-0.17%)
Jun 06, 2018 45.16 44.01 45.16 3,377,717 +1.11(+2.52%)
Jun 05, 2018 43.98 44.22 43.58 44.05 2,652,868 +0.10(+0.22%)
Jun 04, 2018 43.76 44.07 43.64 43.96 2,805,245 +0.61(+1.41%)
Jun 01, 2018 42.82 43.48 42.75 43.34 4,595,875 +1.31(+3.12%)
May 31, 2018 42.70 42.85 41.79 42.03 4,187,072 -0.88(-2.05%)
May 30, 2018 41.95 43.12 41.90 42.91 4,021,028 +1.60(+3.87%)
May 29, 2018 41.90 42.30 40.68 41.31 5,759,246 -1.44(-3.36%)
May 25, 2018 42.75 42.75 42.75 0 -0.35(-0.82%)
May 24, 2018 43.14 43.28 42.13 43.10 3,346,152 -0.25(-0.57%)
May 23, 2018 42.31 43.38 42.22 43.35 3,137,519 +0.36(+0.85%)
May 22, 2018 43.66 43.79 42.82 42.99 2,512,115 -0.36(-0.84%)
May 21, 2018 43.20 43.66 43.02 43.35 3,649,264 +0.93(+2.19%)
May 18, 2018 42.56 42.73 42.22 42.42 1,782,334 -0.33(-0.76%)
May 17, 2018 42.73 43.32 42.33 42.75 4,334,834 -0.13(-0.31%)
May 16, 2018 42.35 43.10 42.35 42.88 5,501,013 +0.56(+1.31%)
May 15, 2018 42.58 42.59 41.88 42.33 6,975,137 -0.86(-2.00%)
May 14, 2018 43.42 43.76 42.96 43.19 2,639,387 +0.13(+0.31%)
May 11, 2018 42.84 43.33 42.59 43.06 2,860,336 +0.24(+0.56%)
May 10, 2018 42.04 42.98 41.97 42.82 4,902,494 +1.20(+2.88%)
May 09, 2018 40.83 41.80 40.55 41.62 4,204,762 +1.16(+2.86%)
May 08, 2018 40.31 40.67 39.69 40.46 3,618,416 +0.01(+0.02%)
May 07, 2018 40.49 40.98 40.13 40.45 4,461,400 +0.38(+0.96%)
May 04, 2018 38.11 40.41 37.95 40.07 6,151,022 +1.48(+3.85%)
May 03, 2018 38.40 38.93 37.05 38.58 10,253,321 -0.25(-0.64%)
May 02, 2018 39.58 39.99 38.67 38.83 5,517,220 -0.84(-2.12%)
May 01, 2018 39.24 39.73 38.42 39.68 5,380,066 +0.21(+0.53%)
Apr 30, 2018 40.71 41.02 39.46 39.46 5,458,168 -0.94(-2.32%)
Apr 27, 2018 40.61 40.79 39.94 40.40 4,951,984 +0.10(+0.24%)
Apr 26, 2018 39.68 40.73 39.45 40.31 5,764,270 +1.18(+3.01%)
Apr 25, 2018 38.86 39.39 37.92 39.13 5,063,357 +0.22(+0.57%)
Apr 24, 2018 41.04 41.14 38.09 38.91 9,134,848 -1.58(-3.90%)
Apr 23, 2018 40.81 41.11 39.94 40.49 3,381,173 -0.03(-0.07%)
Apr 20, 2018 41.58 41.67 40.07 40.52 5,942,957 -1.08(-2.60%)
Apr 19, 2018 41.94 42.07 41.06 41.60 4,400,951 -0.69(-1.63%)
Apr 18, 2018 42.50 42.74 42.07 42.29 3,462,032 +0.08(+0.18%)
Apr 17, 2018 41.83 42.52 41.53 42.21 4,189,669 +1.30(+3.18%)
Apr 16, 2018 40.77 41.31 40.35 40.91 3,906,738 +0.96(+2.40%)
Apr 13, 2018 40.96 41.04 39.41 39.95 6,275,087 -0.36(-0.90%)
Apr 12, 2018 40.02 40.79 39.92 40.32 6,265,169 +1.00(+2.53%)
Apr 11, 2018 39.24 40.23 39.20 39.32 6,895,775 -0.69(-1.72%)
Apr 10, 2018 39.62 40.40 39.05 40.01 7,778,111 +1.91(+5.03%)
Apr 09, 2018 38.39 39.84 37.96 38.10 7,038,186 +0.43(+1.14%)
Apr 06, 2018 39.31 40.07 36.86 37.66 11,162,661 -2.64(-6.56%)
Apr 05, 2018 40.29 40.78 39.73 40.31 6,981,599 +0.84(+2.13%)
Apr 04, 2018 36.45 39.75 36.37 39.46 10,428,877 +1.24(+3.23%)
Apr 03, 2018 37.44 38.45 36.49 38.23 9,555,937 +1.45(+3.93%)
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.