Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 261.04 267.29 245.21 256.68 707,799 -2.05(-0.79%)
Apr 28, 2016 266.69 272.59 255.31 258.73 585,498 -10.96(-4.06%)
Apr 27, 2016 259.76 272.00 259.33 269.68 659,545 +13.95(+5.45%)
Apr 26, 2016 248.63 255.91 246.58 255.73 417,881 +11.56(+4.73%)
Apr 25, 2016 250.00 250.17 238.53 244.18 662,435 -8.22(-3.26%)
Apr 22, 2016 244.35 255.22 243.15 252.40 541,390 +9.67(+3.98%)
Apr 21, 2016 247.00 250.43 240.59 242.72 581,945 -3.59(-1.46%)
Apr 20, 2016 235.36 251.88 233.82 246.32 579,755 +6.42(+2.68%)
Apr 19, 2016 229.89 240.67 227.15 239.90 491,673 +13.95(+6.17%)
Apr 18, 2016 201.56 228.00 200.87 225.95 583,412 +10.10(+4.68%)
Apr 15, 2016 219.62 222.10 214.82 215.85 388,447 -9.24(-4.11%)
Apr 14, 2016 225.35 226.21 220.81 225.09 360,829 +1.97(+0.88%)
Apr 13, 2016 219.96 225.18 215.34 223.12 499,644 +2.40(+1.09%)
Apr 12, 2016 204.12 223.72 203.70 220.73 697,971 +18.49(+9.14%)
Apr 11, 2016 209.17 211.49 202.24 202.24 524,978 -2.65(-1.29%)
Apr 08, 2016 204.38 207.97 201.73 204.90 597,468 +11.90(+6.16%)
Apr 07, 2016 192.31 197.62 188.38 193.00 508,451 -3.00(-1.53%)
Apr 06, 2016 189.40 196.68 185.04 195.99 631,929 +11.47(+6.22%)
Apr 05, 2016 184.44 188.63 182.39 184.53 449,362 -3.77(-2.00%)
Apr 04, 2016 191.63 197.79 186.92 188.29 477,387 -4.11(-2.14%)
Apr 01, 2016 190.43 194.54 188.63 192.40 473,021 -8.90(-4.42%)
Mar 31, 2016 199.07 205.49 197.88 201.30 478,740 +0.51(+0.26%)
Mar 30, 2016 204.90 207.91 197.79 200.79 600,698 +0.94(+0.47%)
Mar 29, 2016 190.26 200.44 187.26 199.84 594,270 +2.22(+1.13%)
Mar 28, 2016 200.79 202.41 193.25 197.62 363,338 -2.40(-1.20%)
Mar 24, 2016 189.15 200.02 200.02 200.02 618,342 +2.31(+1.17%)
Mar 23, 2016 207.03 209.43 196.59 197.71 560,811 -14.12(-6.67%)
Mar 22, 2016 207.72 217.39 206.69 211.83 508,938 -2.48(-1.16%)
Mar 21, 2016 215.59 219.53 208.23 214.31 608,334 -2.74(-1.26%)
Mar 18, 2016 220.13 221.16 211.23 217.05 1,058,154 +1.20(+0.56%)
Mar 17, 2016 212.34 220.81 206.52 215.85 829,838 +8.56(+4.13%)
Mar 16, 2016 199.67 208.57 196.42 207.29 823,121 +10.61(+5.40%)
Mar 15, 2016 190.43 196.94 185.74 196.68 648,359 -1.28(-0.65%)
Mar 14, 2016 194.45 200.19 192.31 197.96 609,585 -4.28(-2.12%)
Mar 11, 2016 194.97 204.12 194.45 202.24 743,710 +14.46(+7.70%)
Mar 10, 2016 187.35 188.21 177.51 187.78 972,605 +0.43(+0.23%)
Mar 09, 2016 186.24 194.11 179.39 187.35 499,794 +8.90(+4.99%)
Mar 08, 2016 198.99 199.67 177.59 178.45 630,505 -25.50(-12.51%)
Mar 07, 2016 190.26 204.98 188.12 203.95 979,691 +12.84(+6.72%)
Mar 04, 2016 188.46 190.86 182.73 191.12 984,081 +5.22(+2.81%)
Mar 03, 2016 175.28 186.56 175.28 185.90 908,598 +8.30(+4.67%)
Mar 02, 2016 161.76 177.85 159.96 177.59 868,339 +12.67(+7.68%)
Mar 01, 2016 156.37 166.12 151.84 164.93 661,155 +10.61(+6.88%)
Feb 29, 2016 161.76 161.76 152.94 154.31 562,350 -4.37(-2.75%)
Feb 26, 2016 163.56 165.10 157.31 158.68 583,618 +2.48(+1.59%)
Feb 25, 2016 153.29 157.22 146.87 156.20 642,985 +0.60(+0.38%)
Feb 24, 2016 142.59 156.54 141.56 155.60 574,557 +4.45(+2.94%)
Feb 23, 2016 163.81 165.87 150.25 151.15 593,273 -17.12(-10.17%)
Feb 22, 2016 165.18 170.49 163.21 168.26 547,650 +11.73(+7.49%)
Feb 19, 2016 150.89 156.54 147.38 156.54 543,633 -0.94(-0.60%)
Feb 18, 2016 168.09 168.44 154.94 157.48 632,759 -5.91(-3.61%)
Feb 17, 2016 154.48 165.44 152.44 163.38 687,193 +14.29(+9.59%)
Feb 16, 2016 152.17 152.52 142.42 149.09 631,848 +4.37(+3.02%)
Feb 12, 2016 139.68 144.73 144.73 144.73 854,021 +10.53(+7.84%)
Feb 11, 2016 128.21 136.94 122.88 134.20 1,402,760 -1.71(-1.26%)
Feb 10, 2016 136.08 144.96 131.38 135.91 457,818 -1.45(-1.06%)
Feb 09, 2016 141.56 146.80 130.55 137.37 617,041 -10.96(-7.39%)
Feb 08, 2016 141.82 150.99 135.06 148.32 617,154 -2.40(-1.59%)
Feb 05, 2016 155.25 157.31 146.61 150.72 653,235 -11.21(-6.92%)
Feb 04, 2016 162.02 172.20 159.53 161.93 829,409 -0.77(-0.47%)
Feb 03, 2016 153.12 162.70 137.37 162.70 849,453 +16.00(+10.91%)
Feb 02, 2016 151.32 153.20 144.47 146.70 635,611 -16.09(-9.88%)
Feb 01, 2016 163.04 166.64 155.43 162.79 793,356 -8.94(-5.20%)
Jan 29, 2016 158.68 172.20 157.14 171.72 821,757 +13.56(+8.57%)
Jan 28, 2016 161.16 162.79 148.92 158.16 913,391 +13.52(+9.35%)
Jan 27, 2016 143.87 156.79 139.25 144.64 1,134,928 -2.05(-1.40%)
Jan 26, 2016 138.65 147.21 133.86 146.70 588,737 +14.63(+11.08%)
Jan 25, 2016 144.38 156.03 131.59 132.06 911,440 -21.14(-13.80%)
Jan 22, 2016 150.03 156.03 143.44 153.20 1,139,988 +17.63(+13.01%)
Jan 21, 2016 123.50 140.02 120.99 135.57 1,091,212 +11.73(+9.47%)
Jan 20, 2016 126.84 129.84 109.98 123.84 1,297,513 -10.96(-8.13%)
Jan 19, 2016 147.55 149.09 127.87 134.80 657,697 -9.16(-6.36%)
Jan 15, 2016 138.91 143.96 143.96 143.96 855,598 -14.12(-8.93%)
Jan 14, 2016 144.64 161.50 137.45 158.08 774,545 +18.23(+13.04%)
Jan 13, 2016 155.51 159.18 135.23 139.85 885,490 -10.44(-6.95%)
Jan 12, 2016 156.03 157.79 138.22 150.29 980,284 +0.77(+0.52%)
Jan 11, 2016 162.02 162.19 143.70 149.52 808,504 -10.01(-6.28%)
Jan 08, 2016 170.75 171.60 157.91 159.53 632,053 -7.28(-4.36%)
Jan 07, 2016 169.21 180.93 164.33 166.81 627,931 -12.32(-6.88%)
Jan 06, 2016 188.63 189.66 174.85 179.13 843,192 -23.97(-11.80%)
Jan 05, 2016 200.27 203.44 193.43 203.10 417,900 +2.05(+1.02%)
Jan 04, 2016 198.73 205.41 190.69 201.04 624,350 +0.51(+0.26%)
Dec 31, 2015 196.85 200.53 200.53 200.53 251,720 +2.48(+1.25%)
Dec 30, 2015 198.22 206.68 197.53 198.05 171,993 -8.13(-3.94%)
Dec 29, 2015 212.34 214.45 203.27 206.18 260,469 +3.85(+1.90%)
Dec 28, 2015 203.27 206.26 199.16 202.33 219,348 -12.15(-5.67%)
Dec 24, 2015 220.39 214.48 214.48 214.48 206,223 -5.14(-2.34%)
Dec 23, 2015 206.52 220.39 204.55 219.62 516,079 +25.08(+12.89%)
Dec 22, 2015 190.26 198.32 187.52 194.54 355,440 +6.42(+3.41%)
Dec 21, 2015 189.32 192.66 182.15 188.12 462,914 +0.43(+0.23%)
Dec 18, 2015 198.82 198.99 187.44 187.69 475,045 -11.13(-5.60%)
Dec 17, 2015 213.88 215.59 198.05 198.82 362,514 -15.06(-7.04%)
Dec 16, 2015 217.05 222.47 207.03 213.88 441,540 -3.68(-1.69%)
Dec 15, 2015 211.23 220.90 210.80 217.56 420,736 +15.15(+7.48%)
Dec 14, 2015 197.96 206.01 190.60 202.41 486,689 +2.31(+1.15%)
Dec 11, 2015 215.68 215.68 199.59 200.10 627,019 -25.16(-11.17%)
Dec 10, 2015 219.96 235.02 216.79 225.26 458,872 +4.54(+2.06%)
Dec 09, 2015 216.45 234.59 211.83 220.73 628,677 +8.30(+3.91%)
Dec 08, 2015 205.07 221.47 198.99 212.43 426,210 -6.93(-3.16%)
Dec 07, 2015 229.63 230.23 209.77 219.36 515,561 -28.67(-11.56%)
Dec 04, 2015 244.44 252.40 233.65 248.03 421,748 -4.96(-1.96%)
Dec 03, 2015 273.79 275.58 249.06 253.00 432,539 -16.09(-5.98%)
Dec 02, 2015 290.14 294.33 266.26 269.08 367,471 -27.39(-9.24%)
Dec 01, 2015 290.40 297.41 288.60 296.47 191,567 +6.33(+2.18%)
Nov 30, 2015 290.65 298.01 286.72 290.14 225,681 +3.42(+1.19%)
Nov 27, 2015 285.60 290.31 283.55 286.72 147,356 -6.33(-2.16%)
Nov 25, 2015 293.73 293.05 293.05 293.05 197,565 -7.87(-2.62%)
Nov 24, 2015 287.06 304.26 284.84 300.92 349,427 +18.31(+6.48%)
Nov 23, 2015 275.59 286.89 270.45 282.61 265,507 +6.33(+2.29%)
Nov 20, 2015 285.77 289.71 275.50 276.27 231,745 -9.33(-3.27%)
Nov 19, 2015 291.59 297.33 278.33 285.60 393,133 -12.24(-4.11%)
Nov 18, 2015 289.80 298.62 281.32 297.84 382,858 +14.46(+5.10%)
Nov 17, 2015 289.45 294.59 280.21 283.38 273,252 -9.76(-3.33%)
Nov 16, 2015 265.32 294.16 265.32 293.13 404,429 +26.62(+9.99%)
Nov 13, 2015 267.37 273.88 257.19 266.52 410,824 -3.51(-1.30%)
Nov 12, 2015 277.13 283.46 268.49 270.03 334,918 -19.86(-6.85%)
Nov 11, 2015 310.17 310.85 287.89 289.88 191,766 -20.28(-6.54%)
Nov 10, 2015 305.46 317.70 300.41 310.17 277,122 +3.00(+0.98%)
Nov 09, 2015 315.64 325.23 303.66 307.17 223,861 -9.67(-3.05%)
Nov 06, 2015 313.68 320.95 303.06 316.84 249,180 -5.22(-1.62%)
Nov 05, 2015 325.32 336.70 317.78 322.06 290,043 -8.65(-2.61%)
Nov 04, 2015 340.72 343.46 323.18 330.71 310,009 -9.50(-2.79%)
Nov 03, 2015 323.18 346.97 321.72 340.21 349,342 +24.05(+7.61%)
Nov 02, 2015 289.88 320.35 288.00 316.16 264,305 +20.71(+7.01%)
Oct 30, 2015 293.13 304.24 283.63 295.45 281,387 +6.33(+2.19%)
Oct 29, 2015 282.44 297.24 280.55 289.11 203,669 +4.11(+1.44%)
Oct 28, 2015 271.82 290.31 266.52 285.00 292,484 +18.06(+6.77%)
Oct 27, 2015 266.00 270.03 258.65 266.94 216,455 -9.84(-3.56%)
Oct 26, 2015 297.16 297.41 276.79 276.79 219,404 -22.77(-7.60%)
Oct 23, 2015 297.50 307.60 291.51 299.55 196,098 -1.80(-0.60%)
Oct 22, 2015 290.74 303.49 290.74 301.35 226,701 +15.32(+5.36%)
Oct 21, 2015 292.71 297.50 285.18 286.03 206,280 -10.53(-3.55%)
Oct 20, 2015 291.85 301.27 287.75 296.56 151,935 +2.14(+0.73%)
Oct 19, 2015 304.00 304.22 289.80 294.42 267,951 -18.57(-5.93%)
Oct 16, 2015 315.05 317.78 300.41 312.99 251,494 +0.68(+0.22%)
Oct 15, 2015 292.19 312.39 289.11 312.31 312,795 +16.78(+5.68%)
Oct 14, 2015 286.55 299.21 284.75 295.53 292,478 +6.93(+2.40%)
Oct 13, 2015 290.31 301.87 286.55 288.60 350,132 -9.67(-3.24%)
Oct 12, 2015 311.37 311.54 289.52 298.27 311,860 -11.30(-3.65%)
Oct 09, 2015 318.13 319.15 304.26 309.57 557,073 -7.10(-2.24%)
Oct 08, 2015 296.56 319.95 291.68 316.67 596,106 +17.63(+5.90%)
Oct 07, 2015 298.44 310.00 281.40 299.04 639,866 +11.04(+3.83%)
Oct 06, 2015 274.05 294.16 268.83 288.00 499,135 +17.55(+6.49%)
Oct 05, 2015 256.76 272.69 256.33 270.45 518,840 +22.59(+9.12%)
Oct 02, 2015 212.77 248.12 211.66 247.86 425,295 +27.13(+12.29%)
Oct 01, 2015 227.49 234.85 214.48 220.73 466,307 +1.71(+0.78%)
Sep 30, 2015 210.37 221.41 209.77 219.02 366,063 +14.04(+6.85%)
Sep 29, 2015 209.09 213.62 200.62 204.98 279,484 -1.20(-0.58%)
Sep 28, 2015 226.12 226.12 205.58 206.18 562,953 -27.56(-11.79%)
Sep 25, 2015 239.81 240.16 227.58 233.74 426,047 +1.63(+0.70%)
Sep 24, 2015 224.75 237.25 219.70 232.11 311,732 +2.65(+1.16%)
Sep 23, 2015 241.27 244.69 229.20 229.46 363,894 -8.73(-3.67%)
Sep 22, 2015 235.71 246.41 233.65 238.19 386,602 -8.73(-3.54%)
Sep 21, 2015 249.14 251.88 242.04 246.92 405,402 +4.19(+1.73%)
Sep 18, 2015 248.20 253.56 237.85 242.72 623,608 -20.37(-7.74%)
Sep 17, 2015 264.46 277.17 258.22 263.09 468,248 -0.34(-0.13%)
Sep 16, 2015 248.29 264.72 247.86 263.44 356,235 +20.63(+8.49%)
Sep 15, 2015 236.90 245.12 236.82 242.81 150,340 +7.79(+3.31%)
Sep 14, 2015 238.10 239.39 231.43 235.02 222,047 -6.16(-2.55%)
Sep 11, 2015 240.41 242.21 231.09 241.18 253,247 -6.93(-2.79%)
Sep 10, 2015 246.92 252.14 236.90 248.12 348,179 +4.11(+1.68%)
Sep 09, 2015 263.35 273.17 242.55 244.01 636,476 -14.12(-5.47%)
Sep 08, 2015 254.96 259.50 245.72 258.13 367,876 +11.30(+4.58%)
Sep 04, 2015 249.14 246.83 246.83 246.83 247,351 -13.61(-5.22%)
Sep 03, 2015 262.58 276.27 254.99 260.44 539,726 +3.25(+1.26%)
Sep 02, 2015 261.64 262.58 240.07 257.19 381,220 +5.99(+2.39%)
Sep 01, 2015 258.30 266.00 243.75 251.20 563,792 -30.04(-10.68%)
Aug 31, 2015 265.40 285.95 251.28 281.24 666,633 +8.39(+3.07%)
Aug 28, 2015 251.97 280.13 251.97 272.85 532,627 +18.06(+7.09%)
Aug 27, 2015 236.90 256.50 234.59 254.79 587,851 +33.21(+14.99%)
Aug 26, 2015 215.68 222.44 204.21 221.58 474,877 +20.46(+10.17%)
Aug 25, 2015 237.25 237.93 201.13 201.13 354,433 -10.10(-4.78%)
Aug 24, 2015 209.86 239.73 197.02 211.23 566,896 -40.57(-16.11%)
Aug 21, 2015 272.34 280.81 251.03 251.80 577,052 -28.84(-10.28%)
Aug 20, 2015 298.27 304.35 280.30 280.64 571,349 -20.37(-6.77%)
Aug 19, 2015 324.20 324.37 296.47 301.01 437,590 -27.82(-8.46%)
Aug 18, 2015 330.79 332.68 323.26 328.82 159,769 -3.08(-0.93%)
Aug 17, 2015 326.17 336.78 321.72 331.91 123,855 +1.88(+0.57%)
Aug 14, 2015 334.47 340.98 327.45 330.02 134,588 -2.65(-0.80%)
Aug 13, 2015 339.78 345.09 330.73 332.68 228,677 -15.32(-4.40%)
Aug 12, 2015 325.14 350.48 320.87 348.00 336,004 +17.97(+5.45%)
Aug 11, 2015 309.74 330.88 306.83 330.02 268,808 +2.05(+0.63%)
Aug 10, 2015 302.21 328.48 301.87 327.97 290,029 +28.76(+9.61%)
Aug 07, 2015 312.73 320.09 296.18 299.21 288,962 -17.63(-5.56%)
Aug 06, 2015 298.61 318.73 290.23 316.84 327,556 +15.15(+5.02%)
Aug 05, 2015 316.67 326.51 301.18 301.69 264,702 -7.62(-2.46%)
Aug 04, 2015 316.67 323.69 305.29 309.31 224,491 -3.34(-1.07%)
Aug 03, 2015 323.18 328.95 310.42 312.65 287,695 -21.14(-6.33%)
Jul 31, 2015 349.88 349.88 332.01 333.79 225,894 -23.28(-6.52%)
Jul 30, 2015 362.63 365.63 352.28 357.07 207,095 -7.36(-2.02%)
Jul 29, 2015 347.48 365.63 344.63 364.43 410,218 +14.04(+4.01%)
Jul 28, 2015 325.23 355.70 323.35 350.39 326,992 +27.22(+8.42%)
Jul 27, 2015 324.12 334.40 318.38 323.18 252,769 -14.29(-4.24%)
Jul 24, 2015 358.61 358.61 333.45 337.47 237,507 -20.63(-5.76%)
Jul 23, 2015 360.75 366.74 349.88 358.10 178,410 -0.86(-0.24%)
Jul 22, 2015 363.49 369.99 356.47 358.95 175,503 -9.33(-2.53%)
Jul 21, 2015 370.16 378.72 364.60 368.28 134,485 +0.94(+0.26%)
Jul 20, 2015 382.75 383.17 366.31 367.34 187,237 -16.35(-4.26%)
Jul 17, 2015 395.84 395.84 379.06 383.69 177,897 -13.78(-3.47%)
Jul 16, 2015 402.60 406.02 395.02 397.46 96,309 +1.11(+0.28%)
Jul 15, 2015 412.27 417.48 391.54 396.35 183,267 -21.31(-5.10%)
Jul 14, 2015 405.25 422.63 405.25 417.66 146,746 +9.67(+2.37%)
Jul 13, 2015 403.20 411.67 401.40 407.99 140,674 +8.22(+2.06%)
Jul 10, 2015 400.97 408.16 394.73 399.78 112,133 +5.22(+1.32%)
Jul 09, 2015 404.40 409.28 394.21 394.56 123,746 +5.73(+1.47%)
Jul 08, 2015 405.60 413.13 383.43 388.82 201,574 -24.73(-5.98%)
Jul 07, 2015 399.01 417.49 384.11 413.56 274,062 +11.13(+2.76%)
Jul 06, 2015 402.26 414.50 397.29 402.43 169,261 -16.09(-3.84%)
Jul 02, 2015 417.41 418.52 418.52 418.52 108,311 +4.71(+1.14%)
Jul 01, 2015 432.21 433.15 408.51 413.81 209,100 -15.41(-3.59%)
Jun 30, 2015 432.64 434.87 422.20 429.22 100,196 +7.79(+1.85%)
Jun 29, 2015 430.50 438.20 420.57 421.43 209,611 -24.39(-5.47%)
Jun 26, 2015 441.63 446.94 434.01 445.82 105,477 +2.65(+0.60%)
Jun 25, 2015 457.12 457.55 442.14 443.17 120,936 -12.92(-2.83%)
Jun 24, 2015 462.25 469.62 456.01 456.09 97,081 -8.82(-1.90%)
Jun 23, 2015 460.46 467.39 457.20 464.91 97,966 +4.45(+0.97%)
Jun 22, 2015 457.03 461.57 450.36 460.46 158,004 +15.83(+3.56%)
Jun 19, 2015 450.70 456.69 443.94 444.62 210,449 -12.67(-2.77%)
Jun 18, 2015 462.85 468.33 455.88 457.29 126,527 -0.68(-0.15%)
Jun 17, 2015 468.33 474.67 451.30 457.98 150,226 -2.82(-0.61%)
Jun 16, 2015 452.07 461.66 446.94 460.80 119,221 +9.84(+2.18%)
Jun 15, 2015 443.34 455.44 440.86 450.96 115,082 -3.68(-0.81%)
Jun 12, 2015 462.17 462.77 451.98 454.64 176,429 -16.09(-3.42%)
Jun 11, 2015 479.20 481.34 468.76 470.73 95,423 -4.96(-1.04%)
Jun 10, 2015 476.46 480.23 471.67 475.69 120,383 +16.26(+3.54%)
Jun 09, 2015 468.25 476.55 459.17 459.43 115,897 -0.34(-0.07%)
Jun 08, 2015 463.88 470.21 456.61 459.77 114,488 -7.87(-1.68%)
Jun 05, 2015 452.24 480.06 451.64 467.65 218,157 +9.24(+2.02%)
Jun 04, 2015 471.07 472.87 457.16 458.40 253,691 -17.97(-3.77%)
Jun 03, 2015 483.57 493.67 475.69 476.38 143,519 -10.61(-2.18%)
Jun 02, 2015 482.11 494.69 474.67 486.99 201,068 +8.13(+1.70%)
Jun 01, 2015 485.53 485.53 476.03 478.86 135,443 -2.82(-0.59%)
May 29, 2015 482.62 490.67 477.75 481.68 177,195 -1.80(-0.37%)
May 28, 2015 484.08 485.96 474.07 483.48 159,534 -5.73(-1.17%)
May 27, 2015 491.27 502.78 481.42 489.21 168,530 -2.57(-0.52%)
May 26, 2015 504.02 507.10 486.22 491.78 199,398 -24.48(-4.74%)
May 22, 2015 512.92 516.26 516.26 516.26 80,514 -5.90(-1.13%)
May 21, 2015 517.54 524.48 510.95 522.16 123,264 +14.72(+2.90%)
May 20, 2015 510.78 512.66 499.23 507.44 134,092 +2.14(+0.42%)
May 19, 2015 517.37 518.22 502.82 505.31 189,350 -22.08(-4.19%)
May 18, 2015 524.56 529.53 516.86 527.39 99,810 +0.51(+0.10%)
May 15, 2015 514.12 532.35 509.84 526.87 119,253 +5.39(+1.03%)
May 14, 2015 525.50 535.86 519.32 521.48 120,176 +0.77(+0.15%)
May 13, 2015 538.86 540.74 515.06 520.71 169,643 -4.62(-0.88%)
May 12, 2015 516.35 532.95 513.17 525.33 118,075 +7.87(+1.52%)
May 11, 2015 549.04 551.44 516.35 517.46 279,458 -31.41(-5.72%)
May 08, 2015 535.00 550.58 517.80 548.87 254,344 +24.82(+4.74%)
May 07, 2015 537.74 538.43 511.64 524.05 276,218 -18.06(-3.33%)
May 06, 2015 562.13 568.47 533.46 542.11 229,987 -5.82(-1.06%)
May 05, 2015 580.45 588.75 546.90 547.93 294,568 -20.28(-3.57%)
May 04, 2015 576.60 582.70 559.74 568.21 302,562 -4.37(-0.76%)
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.