Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

53.78 +2.73 (+5.36%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 (%)
Apr 29, 2022 58.87 59.81 56.21 56.35 4,242,267 -1.15(-2.00%)
Apr 28, 2022 55.81 57.93 54.89 57.50 3,421,974 +2.11(+3.81%)
Apr 27, 2022 56.09 57.50 55.23 55.39 3,465,241 -0.60(-1.07%)
Apr 26, 2022 59.31 59.66 55.94 55.99 2,949,784 -2.53(-4.33%)
Apr 25, 2022 57.95 60.19 55.84 58.53 4,530,083 -4.23(-6.75%)
Apr 22, 2022 63.47 65.70 62.05 62.76 3,529,020 -4.35(-6.48%)
Apr 21, 2022 72.28 72.52 65.54 67.11 4,586,789 -7.32(-9.83%)
Apr 20, 2022 72.38 74.77 71.26 74.43 2,770,740 +1.58(+2.16%)
Apr 19, 2022 75.10 76.34 71.82 72.85 3,139,914 -4.45(-5.75%)
Apr 18, 2022 79.02 80.12 77.14 77.30 2,941,491 +0.14(+0.18%)
Apr 14, 2022 75.99 77.61 74.64 77.17 1,979,349 +0.45(+0.59%)
Apr 13, 2022 75.17 77.35 74.05 76.71 2,276,743 +3.31(+4.50%)
Apr 12, 2022 74.24 76.06 72.16 73.41 2,742,928 +1.14(+1.58%)
Apr 11, 2022 74.88 75.54 70.48 72.26 2,454,546 -0.57(-0.78%)
Apr 08, 2022 70.29 73.45 70.29 72.83 2,782,221 +3.41(+4.92%)
Apr 07, 2022 68.02 70.56 67.59 69.42 2,863,384 +1.90(+2.81%)
Apr 06, 2022 67.86 69.29 66.30 67.53 2,557,653 -0.45(-0.67%)
Apr 05, 2022 72.07 73.77 67.29 67.98 2,489,256 -3.18(-4.47%)
Apr 04, 2022 73.30 73.55 69.34 71.16 2,485,704 -1.31(-1.81%)
Apr 01, 2022 67.47 72.54 67.29 72.48 2,615,468 +4.01(+5.86%)
Mar 31, 2022 69.76 71.07 68.28 68.46 2,187,064 -1.11(-1.60%)
Mar 30, 2022 67.91 70.18 67.91 69.58 1,946,208 +1.67(+2.46%)
Mar 29, 2022 63.27 68.05 62.46 67.90 2,289,136 +1.87(+2.83%)
Mar 28, 2022 67.66 68.13 65.66 66.04 2,285,980 -3.72(-5.34%)
Mar 25, 2022 68.28 69.86 67.61 69.76 1,567,752 +0.35(+0.50%)
Mar 24, 2022 71.10 72.13 68.80 69.41 2,602,347 -0.40(-0.57%)
Mar 23, 2022 67.40 69.97 66.73 69.81 3,124,747 +3.52(+5.31%)
Mar 22, 2022 67.99 67.99 64.63 66.29 1,957,748 -1.67(-2.46%)
Mar 21, 2022 65.49 69.25 65.41 67.96 2,680,825 +3.14(+4.85%)
Mar 18, 2022 64.74 66.90 63.68 64.82 1,849,988 -1.50(-2.26%)
Mar 17, 2022 65.37 68.58 65.20 66.32 2,295,186 +2.56(+4.02%)
Mar 16, 2022 62.59 64.23 60.58 63.76 3,450,738 +0.24(+0.38%)
Mar 15, 2022 59.68 64.96 59.33 63.51 2,411,341 +0.52(+0.83%)
Mar 14, 2022 65.46 65.87 61.27 62.99 3,619,725 -5.67(-8.25%)
Mar 11, 2022 66.81 69.49 66.07 68.66 3,109,107 -2.27(-3.20%)
Mar 10, 2022 68.81 72.27 68.81 70.93 3,616,942 +2.76(+4.04%)
Mar 09, 2022 63.29 68.66 62.51 68.17 3,362,897 -1.66(-2.38%)
Mar 08, 2022 70.65 75.74 67.18 69.84 8,383,253 +0.80(+1.16%)
Mar 07, 2022 66.33 69.52 64.86 69.04 5,905,834 +3.51(+5.36%)
Mar 04, 2022 61.74 66.20 61.41 65.53 4,877,804 +4.80(+7.90%)
Mar 03, 2022 59.64 60.81 58.59 60.73 2,523,295 +0.86(+1.44%)
Mar 02, 2022 58.67 60.17 57.23 59.87 3,685,314 -0.37(-0.61%)
Mar 01, 2022 56.73 60.31 56.59 60.24 5,248,349 +4.66(+8.39%)
Feb 28, 2022 57.91 57.91 54.64 55.58 3,670,805 -0.01(-0.02%)
Feb 25, 2022 53.38 55.87 53.71 55.59 3,462,869 +0.95(+1.73%)
Feb 24, 2022 61.06 61.06 52.45 54.64 6,527,711 -2.15(-3.78%)
Feb 23, 2022 54.63 57.66 54.41 56.78 2,926,918 +1.86(+3.38%)
Feb 22, 2022 56.66 57.52 54.08 54.93 3,093,122 -1.09(-1.95%)
Feb 18, 2022 56.02 0 -1.06(-1.86%)
Feb 17, 2022 54.58 57.98 53.78 57.08 5,959,005 +3.94(+7.40%)
Feb 16, 2022 50.44 53.44 50.41 53.15 5,080,938 +3.29(+6.59%)
Feb 15, 2022 49.00 50.21 47.70 49.86 3,283,095 -1.83(-3.54%)
Feb 14, 2022 50.11 51.85 49.94 51.69 4,697,935 +1.96(+3.95%)
Feb 11, 2022 44.79 50.69 44.75 49.73 5,417,159 +5.07(+11.34%)
Feb 10, 2022 46.74 48.19 44.21 44.66 3,878,037 -2.79(-5.89%)
Feb 09, 2022 47.82 48.49 47.14 47.45 2,365,733 -0.11(-0.22%)
Feb 08, 2022 46.27 47.56 46.02 47.56 2,014,361 +1.05(+2.27%)
Feb 07, 2022 44.48 46.89 43.93 46.51 2,883,411 +2.65(+6.04%)
Feb 04, 2022 42.85 44.80 42.64 43.86 1,836,922 +0.31(+0.71%)
Feb 03, 2022 43.90 44.64 43.55 2,972,404 -1.07(-2.41%)
Feb 02, 2022 44.54 45.73 43.47 44.62 2,485,344 +0.44(+0.98%)
Feb 01, 2022 44.37 44.81 42.85 44.19 2,587,861 +0.82(+1.90%)
Jan 31, 2022 41.53 43.44 43.36 2,759,362 +2.48(+6.05%)
Jan 28, 2022 41.04 41.04 39.63 40.89 4,019,701 -1.16(-2.76%)
Jan 27, 2022 42.54 44.63 41.81 42.05 3,803,723 -2.77(-6.17%)
Jan 26, 2022 46.75 48.52 43.95 44.81 3,928,441 -2.95(-6.17%)
Jan 25, 2022 46.05 48.05 45.35 47.76 3,572,816 +0.69(+1.46%)
Jan 24, 2022 47.43 47.51 44.11 47.08 3,161,153 -0.78(-1.64%)
Jan 21, 2022 50.69 50.74 47.25 47.86 2,976,474 -2.12(-4.24%)
Jan 20, 2022 52.33 52.56 49.89 49.98 2,732,828 -1.44(-2.80%)
Jan 19, 2022 46.05 51.77 45.91 51.42 4,906,464 +6.37(+14.14%)
Jan 18, 2022 45.40 46.54 44.56 45.05 2,033,887 -1.04(-2.27%)
Jan 14, 2022 46.09 0 -0.80(-1.71%)
Jan 13, 2022 47.69 48.36 46.81 46.89 1,822,927 -1.41(-2.92%)
Jan 12, 2022 46.90 48.31 46.34 48.31 2,446,454 +1.68(+3.61%)
Jan 11, 2022 44.98 46.62 44.36 46.62 2,437,722 +1.90(+4.24%)
Jan 10, 2022 42.77 44.80 42.25 44.73 2,537,400 +1.45(+3.35%)
Jan 07, 2022 43.12 43.74 42.14 43.28 2,642,477 +0.70(+1.63%)
Jan 06, 2022 43.79 44.44 42.51 42.58 3,667,716 -3.24(-7.07%)
Jan 05, 2022 48.33 49.36 45.69 45.82 2,827,636 -1.68(-3.54%)
Jan 04, 2022 47.49 48.91 47.21 47.50 1,823,210 +0.44(+0.92%)
Jan 03, 2022 47.51 47.89 46.90 47.07 2,201,483 -2.38(-4.81%)
Dec 31, 2021 49.28 49.58 48.50 49.45 2,260,257 +0.81(+1.67%)
Dec 30, 2021 46.91 48.81 46.91 48.63 1,650,235 +1.59(+3.37%)
Dec 29, 2021 45.84 47.94 45.84 47.05 1,668,130 +0.43(+0.91%)
Dec 28, 2021 47.36 48.31 46.56 46.62 1,706,364 -0.82(-1.73%)
Dec 27, 2021 47.17 47.79 46.47 47.44 1,537,686 +0.21(+0.45%)
Dec 23, 2021 46.71 47.52 45.87 47.23 2,188,717 +0.35(+0.74%)
Dec 22, 2021 46.02 46.91 44.81 46.88 2,089,932 +1.11(+2.43%)
Dec 21, 2021 46.12 46.14 44.55 45.77 2,596,937 +0.52(+1.15%)
Dec 20, 2021 44.85 45.29 43.90 45.25 2,288,221 +0.07(+0.15%)
Dec 17, 2021 45.75 47.01 45.00 45.18 2,838,158 -0.27(-0.60%)
Dec 16, 2021 42.36 45.50 42.36 45.45 3,810,976 +4.30(+10.46%)
Dec 15, 2021 42.14 42.16 38.99 41.15 5,079,645 -1.30(-3.05%)
Dec 14, 2021 42.07 43.64 42.07 42.45 2,405,178 -1.05(-2.42%)
Dec 13, 2021 43.91 44.53 43.12 43.50 1,931,828 -0.04(-0.09%)
Dec 10, 2021 44.76 44.76 42.94 43.54 1,968,685 -0.59(-1.34%)
Dec 09, 2021 45.40 45.55 43.57 44.13 2,224,408 -2.37(-5.09%)
Dec 08, 2021 45.61 46.50 45.22 46.50 1,592,683 +0.42(+0.90%)
Dec 07, 2021 45.42 46.71 45.32 46.08 1,930,364 +0.80(+1.77%)
Dec 06, 2021 43.71 45.64 43.51 45.28 2,033,690 +1.27(+2.88%)
Dec 03, 2021 43.53 44.22 42.27 44.01 3,238,605 +0.51(+1.18%)
Dec 02, 2021 44.60 44.63 42.41 43.50 3,504,408 -1.10(-2.47%)
Dec 01, 2021 48.59 49.48 44.52 44.60 2,897,087 -2.88(-6.07%)
Nov 30, 2021 49.22 51.13 46.97 47.48 4,225,437 -0.92(-1.90%)
Nov 29, 2021 48.20 48.52 47.06 48.40 1,674,560 -0.01(-0.02%)
Nov 26, 2021 50.48 50.48 46.94 48.41 2,352,091 -0.94(-1.90%)
Nov 24, 2021 48.66 49.94 48.60 49.35 1,554,056 -0.21(-0.43%)
Nov 23, 2021 49.60 50.52 48.50 49.56 2,924,073 -1.59(-3.10%)
Nov 22, 2021 51.24 52.64 49.71 51.15 2,808,714 -2.13(-3.99%)
Nov 19, 2021 54.81 55.64 53.21 53.27 2,012,582 -1.90(-3.44%)
Nov 18, 2021 55.82 55.26 54.77 55.17 1,560,121 -1.15(-2.04%)
Nov 17, 2021 56.48 57.45 55.71 56.32 1,790,133 +0.96(+1.73%)
Nov 16, 2021 57.02 57.88 55.24 55.36 2,005,180 -2.03(-3.54%)
Nov 15, 2021 56.90 57.63 55.86 57.39 1,576,905 +0.35(+0.61%)
Nov 12, 2021 55.85 57.65 55.07 57.05 2,208,295 +0.43(+0.75%)
Nov 11, 2021 56.59 57.05 55.43 56.62 2,514,829 +2.40(+4.42%)
Nov 10, 2021 54.80 54.22 3,850,506 +1.91(+3.66%)
Nov 09, 2021 51.24 52.31 49.95 52.31 1,992,262 +1.23(+2.40%)
Nov 08, 2021 51.54 51.72 50.23 51.08 1,841,366 +0.56(+1.11%)
Nov 05, 2021 48.54 50.52 47.81 50.52 2,403,400 +2.92(+6.13%)
Nov 04, 2021 49.29 50.35 47.33 47.60 3,077,386 -0.40(-0.83%)
Nov 03, 2021 45.66 48.24 45.20 48.00 2,065,969 +1.13(+2.41%)
Nov 02, 2021 47.29 47.29 46.09 46.86 1,682,904 -0.89(-1.86%)
Nov 01, 2021 47.74 48.33 47.33 47.75 1,325,227 +0.28(+0.59%)
Oct 29, 2021 48.47 49.04 47.41 47.47 2,099,670 -2.75(-5.47%)
Oct 28, 2021 51.60 51.90 49.89 50.22 2,197,241 -1.60(-3.10%)
Oct 27, 2021 52.20 52.71 51.29 51.82 1,523,012 -0.58(-1.11%)
Oct 26, 2021 51.93 52.40 1,716,417 -0.66(-1.24%)
Oct 25, 2021 52.88 53.66 52.26 53.06 1,703,003 +1.65(+3.22%)
Oct 22, 2021 52.26 54.38 50.95 51.41 3,126,460 +0.67(+1.31%)
Oct 21, 2021 50.71 50.76 49.92 50.74 1,449,655 -0.36(-0.70%)
Oct 20, 2021 51.10 51.96 50.30 51.10 2,018,100 +1.20(+2.40%)
Oct 19, 2021 51.10 51.14 49.35 49.90 1,546,212 +0.80(+1.63%)
Oct 18, 2021 49.66 50.06 48.60 49.10 1,474,864 -0.98(-1.95%)
Oct 15, 2021 48.67 50.67 48.02 50.07 2,157,429 -1.03(-2.02%)
Oct 14, 2021 50.28 51.28 49.72 51.11 2,004,757 +2.09(+4.26%)
Oct 13, 2021 46.73 49.43 46.73 49.02 3,065,473 +3.05(+6.62%)
Oct 12, 2021 44.87 46.30 44.23 45.98 2,843,577 +1.65(+3.73%)
Oct 11, 2021 44.69 45.79 44.14 44.32 1,573,870 -0.24(-0.54%)
Oct 08, 2021 45.80 46.58 44.35 44.56 3,062,102 +0.67(+1.52%)
Oct 07, 2021 42.95 44.65 42.94 43.90 2,007,726 +0.28(+0.64%)
Oct 06, 2021 41.49 43.65 41.27 43.62 2,971,129 +1.52(+3.61%)
Oct 05, 2021 41.29 42.27 40.39 42.10 2,316,603 +0.34(+0.81%)
Oct 04, 2021 40.50 42.41 40.50 41.76 2,578,692 +0.91(+2.22%)
Oct 01, 2021 41.70 41.84 40.23 40.85 2,912,451 -0.40(-0.96%)
Sep 30, 2021 40.80 42.49 40.22 41.25 4,394,027 +1.61(+4.07%)
Sep 29, 2021 40.78 41.12 39.48 39.63 4,097,958 -1.39(-3.39%)
Sep 28, 2021 40.61 41.36 39.86 41.02 4,890,613 -0.78(-1.87%)
Sep 27, 2021 42.12 43.41 41.72 41.81 2,740,174 -0.08(-0.18%)
Sep 24, 2021 41.88 42.77 41.48 41.89 2,120,217 -0.63(-1.48%)
Sep 23, 2021 43.64 43.72 42.45 42.51 3,262,972 -1.72(-3.89%)
Sep 22, 2021 44.64 46.38 44.13 44.23 3,877,928 -0.05(-0.11%)
Sep 21, 2021 44.94 45.82 43.97 44.28 2,702,470 +0.14(+0.31%)
Sep 20, 2021 43.90 44.44 43.00 44.15 2,766,566 -0.33(-0.74%)
Sep 17, 2021 45.02 45.02 43.81 44.48 2,719,594 -1.10(-2.42%)
Sep 16, 2021 47.49 47.49 44.49 45.58 5,465,785 -4.16(-8.36%)
Sep 15, 2021 48.82 50.39 48.73 49.74 1,507,967 +0.01(+0.02%)
Sep 14, 2021 49.79 50.70 48.79 49.73 2,477,188 +0.55(+1.12%)
Sep 13, 2021 47.97 50.03 47.65 49.18 2,616,757 +1.73(+3.65%)
Sep 10, 2021 48.77 49.19 47.39 47.44 2,382,732 -1.34(-2.75%)
Sep 09, 2021 50.40 50.40 48.06 48.79 2,992,956 -0.77(-1.56%)
Sep 08, 2021 49.79 50.35 48.48 49.56 2,184,693 -0.44(-0.89%)
Sep 07, 2021 51.57 52.21 49.56 50.01 2,309,604 -2.98(-5.62%)
Sep 03, 2021 52.02 53.64 51.68 52.98 3,031,638 +2.45(+4.84%)
Sep 02, 2021 50.29 50.54 49.53 50.54 1,517,079 +0.30(+0.60%)
Sep 01, 2021 51.36 51.50 50.07 50.24 1,968,009 -0.52(-1.03%)
Aug 31, 2021 49.78 50.91 49.54 50.76 1,758,976 +1.20(+2.42%)
Aug 30, 2021 50.92 51.15 49.21 49.56 2,343,477 -1.42(-2.79%)
Aug 27, 2021 47.20 51.23 46.87 50.98 3,528,397 +3.49(+7.35%)
Aug 26, 2021 47.42 48.68 47.16 47.49 1,747,752 -0.63(-1.31%)
Aug 25, 2021 48.81 48.95 47.26 48.12 2,652,703 -1.37(-2.77%)
Aug 24, 2021 50.19 50.21 49.06 49.49 1,320,361 +0.05(+0.10%)
Aug 23, 2021 47.96 50.10 47.16 49.45 3,385,245 +3.77(+8.26%)
Aug 20, 2021 45.60 46.55 45.22 45.68 2,179,130 -0.40(-0.86%)
Aug 19, 2021 47.56 47.56 45.83 46.07 3,057,749 -1.53(-3.21%)
Aug 18, 2021 50.32 50.32 46.90 47.60 4,453,646 -2.37(-4.74%)
Aug 17, 2021 50.83 51.30 49.25 49.97 2,056,280 -1.32(-2.58%)
Aug 16, 2021 51.93 52.17 50.65 51.29 1,759,602 -0.46(-0.90%)
Aug 13, 2021 51.10 52.23 50.75 51.76 2,570,200 +1.97(+3.96%)
Aug 12, 2021 50.72 50.72 48.98 49.78 2,425,309 -1.50(-2.92%)
Aug 11, 2021 50.65 52.07 50.52 51.28 3,091,271 +1.87(+3.78%)
Aug 10, 2021 50.33 50.78 49.08 49.42 3,038,344 -1.29(-2.54%)
Aug 09, 2021 51.74 52.71 50.56 50.70 3,829,060 -2.50(-4.71%)
Aug 06, 2021 53.75 54.05 52.06 53.21 4,310,167 -3.44(-6.08%)
Aug 05, 2021 58.40 58.57 56.40 56.65 1,962,522 -1.87(-3.19%)
Aug 04, 2021 61.16 61.89 58.38 58.52 2,534,156 -0.91(-1.53%)
Aug 03, 2021 58.35 59.56 57.93 59.42 1,047,699 +0.94(+1.60%)
Aug 02, 2021 58.85 59.12 58.05 58.49 1,668,106 -0.54(-0.92%)
Jul 30, 2021 58.42 60.09 58.12 59.03 1,670,795 -0.44(-0.73%)
Jul 29, 2021 58.40 60.35 58.20 59.46 3,365,371 +3.04(+5.38%)
Jul 28, 2021 54.15 56.50 53.87 56.43 2,151,101 +1.62(+2.96%)
Jul 27, 2021 54.76 55.00 53.57 54.80 1,567,858 +0.44(+0.80%)
Jul 26, 2021 52.96 55.09 52.65 54.37 1,785,257 +1.19(+2.24%)
Jul 23, 2021 53.29 53.67 52.41 53.18 1,616,972 -0.86(-1.59%)
Jul 22, 2021 54.88 54.88 52.82 54.04 1,748,561 -0.65(-1.18%)
Jul 21, 2021 52.79 55.00 52.59 54.69 1,640,884 +1.10(+2.06%)
Jul 20, 2021 53.96 55.29 52.87 53.58 2,341,277 +0.12(+0.22%)
Jul 19, 2021 54.35 55.08 52.29 53.47 2,979,901 -2.33(-4.18%)
Jul 16, 2021 58.50 58.67 55.41 55.80 2,748,959 -3.42(-5.78%)
Jul 15, 2021 58.68 59.47 58.13 59.22 1,634,501 +0.65(+1.11%)
Jul 14, 2021 59.55 59.89 57.95 58.57 2,523,579 +1.52(+2.66%)
Jul 13, 2021 55.90 59.05 55.84 57.06 2,085,497 +1.26(+2.25%)
Jul 12, 2021 56.84 57.92 55.46 55.80 2,093,404 -1.48(-2.58%)
Jul 09, 2021 55.48 57.67 55.32 57.28 2,132,673 +2.17(+3.93%)
Jul 08, 2021 58.09 58.37 54.10 55.11 2,775,504 -2.92(-5.03%)
Jul 07, 2021 58.66 58.80 57.13 58.03 2,476,958 +0.19(+0.33%)
Jul 06, 2021 59.54 59.68 56.72 57.84 3,433,089 +0.27(+0.47%)
Jul 02, 2021 57.53 58.11 56.33 57.57 2,360,116 +1.49(+2.66%)
Jul 01, 2021 57.77 57.80 55.40 56.08 2,218,440 -0.10(-0.17%)
Jun 30, 2021 54.96 56.86 54.59 56.18 1,525,715 +1.14(+2.07%)
Jun 29, 2021 54.23 56.10 53.87 55.03 1,716,829 -1.03(-1.85%)
Jun 28, 2021 57.36 57.67 55.28 56.07 2,195,886 -1.37(-2.39%)
Jun 25, 2021 59.21 59.37 56.97 57.44 2,088,848 -0.12(-0.20%)
Jun 24, 2021 58.38 58.65 57.19 57.56 1,826,697 +0.17(+0.30%)
Jun 23, 2021 59.56 60.17 57.37 57.38 2,667,434 -0.82(-1.41%)
Jun 22, 2021 58.16 58.94 57.60 58.21 2,385,004 -0.67(-1.13%)
Jun 21, 2021 58.48 59.41 57.07 58.87 3,093,043 +2.16(+3.80%)
Jun 18, 2021 59.35 59.99 56.64 56.72 3,569,755 -2.57(-4.34%)
Jun 17, 2021 61.74 63.42 58.98 59.29 5,744,681 -6.84(-10.34%)
Jun 16, 2021 68.66 70.29 65.92 66.12 3,935,915 -3.04(-4.39%)
Jun 15, 2021 70.89 71.04 68.43 69.16 1,800,404 -1.73(-2.44%)
Jun 14, 2021 68.96 71.67 68.37 70.89 1,755,084 -0.83(-1.16%)
Jun 11, 2021 73.11 73.86 71.30 71.72 1,730,216 -2.55(-3.44%)
Jun 10, 2021 71.10 74.35 70.60 74.28 2,289,795 +3.48(+4.92%)
Jun 09, 2021 71.36 72.51 70.68 70.79 1,591,157 -0.24(-0.34%)
Jun 08, 2021 72.35 72.91 70.90 71.04 1,924,536 -1.99(-2.73%)
Jun 07, 2021 72.78 73.37 71.50 73.03 1,461,262 -0.33(-0.45%)
Jun 04, 2021 72.90 74.30 72.40 73.36 1,768,327 +2.05(+2.87%)
Jun 03, 2021 73.13 73.16 70.79 71.31 2,801,887 -5.55(-7.22%)
Jun 02, 2021 76.80 77.68 75.91 76.86 1,412,532 +0.18(+0.24%)
Jun 01, 2021 77.17 77.98 75.26 76.67 1,968,877 +0.51(+0.67%)
May 28, 2021 74.38 76.30 73.74 76.16 1,525,540 +0.75(+1.00%)
May 27, 2021 75.46 76.19 74.70 75.41 1,343,469 -1.01(-1.32%)
May 26, 2021 77.09 78.49 75.44 76.41 2,101,461 -0.27(-0.35%)
May 25, 2021 76.00 77.32 74.15 76.68 2,496,983 +0.16(+0.21%)
May 24, 2021 76.03 77.20 75.32 76.52 1,395,720 +0.82(+1.09%)
May 21, 2021 77.35 77.59 74.26 75.70 2,407,384 -1.12(-1.46%)
May 20, 2021 75.00 77.74 74.42 76.82 1,987,019 +1.99(+2.66%)
May 19, 2021 75.67 79.11 73.12 74.83 3,835,639 -2.26(-2.93%)
May 18, 2021 77.82 78.13 74.86 77.09 2,245,675 -0.42(-0.54%)
May 17, 2021 72.04 78.13 71.56 77.50 5,581,863 +6.85(+9.69%)
May 14, 2021 68.73 70.86 68.34 70.66 2,242,298 +3.39(+5.05%)
May 13, 2021 66.47 68.11 65.38 67.27 2,221,920 +0.10(+0.14%)
May 12, 2021 69.39 70.26 66.50 67.17 2,995,008 -2.69(-3.85%)
May 11, 2021 66.13 69.93 65.65 69.86 2,491,391 +0.84(+1.22%)
May 10, 2021 71.07 71.97 68.64 69.02 3,117,133 -0.03(-0.04%)
May 07, 2021 69.00 69.60 67.57 69.04 3,523,120 +2.33(+3.49%)
May 06, 2021 63.63 67.78 63.58 66.71 4,282,520 +4.09(+6.53%)
May 05, 2021 62.03 62.87 61.01 62.62 1,791,116 +0.94(+1.52%)
May 04, 2021 62.86 65.18 60.41 61.69 3,103,658 -1.27(-2.01%)
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.