Skip to main content

Energy Bull 2X Direxion (NY: ERX )

46.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.38 22.74 22.32 22.58 1,355,495 +0.36(+1.62%)
Aug 30, 2017 21.99 22.45 21.76 22.22 1,508,346 +0.03(+0.14%)
Aug 29, 2017 21.96 22.30 21.72 22.19 1,436,071 -0.11(-0.49%)
Aug 28, 2017 22.65 22.86 21.95 22.30 1,926,087 -0.35(-1.55%)
Aug 25, 2017 22.54 22.89 22.43 22.65 1,345,054 +0.36(+1.62%)
Aug 24, 2017 22.15 22.47 22.03 22.29 1,460,295 -0.01(-0.04%)
Aug 23, 2017 21.90 22.62 21.80 22.30 1,820,476 +0.28(+1.27%)
Aug 22, 2017 21.75 22.13 21.72 22.02 1,851,511 +0.46(+2.13%)
Aug 21, 2017 21.79 21.93 21.37 21.56 1,463,886 -0.37(-1.69%)
Aug 18, 2017 21.60 22.35 21.39 21.93 2,591,710 +0.36(+1.67%)
Aug 17, 2017 22.36 22.55 21.57 21.57 3,290,491 -0.98(-4.35%)
Aug 16, 2017 23.30 23.43 22.42 22.55 2,629,315 -0.70(-3.01%)
Aug 15, 2017 23.51 23.70 22.83 23.25 2,727,784 -0.23(-0.98%)
Aug 14, 2017 23.93 24.16 23.43 23.48 1,708,516 -0.24(-1.01%)
Aug 11, 2017 24.10 24.38 23.66 23.72 2,123,178 -0.48(-1.98%)
Aug 10, 2017 25.22 25.26 24.07 24.20 2,358,640 -0.84(-3.35%)
Aug 09, 2017 25.01 25.47 24.74 25.04 1,697,747 +0.07(+0.28%)
Aug 08, 2017 24.86 25.57 24.72 24.97 2,367,425 -0.09(-0.36%)
Aug 07, 2017 25.48 25.49 24.89 25.06 2,081,375 -0.66(-2.57%)
Aug 04, 2017 25.53 25.92 25.32 25.72 1,912,198 +0.26(+1.02%)
Aug 03, 2017 26.56 26.56 25.12 25.46 3,421,615 -1.13(-4.25%)
Aug 02, 2017 26.62 26.91 25.76 26.59 3,212,374 -0.30(-1.12%)
Aug 01, 2017 26.87 27.36 26.56 26.89 2,107,710 +0.00(+0.00%)
Jul 31, 2017 26.71 27.36 26.55 26.89 2,408,914 +0.16(+0.60%)
Jul 28, 2017 26.58 27.52 26.44 26.73 2,873,647 -0.15(-0.56%)
Jul 27, 2017 26.03 26.88 25.72 26.88 2,763,897 +0.84(+3.23%)
Jul 26, 2017 26.44 26.93 25.85 26.04 3,211,912 +0.06(+0.23%)
Jul 25, 2017 25.81 26.52 25.70 25.98 3,049,500 +0.97(+3.88%)
Jul 24, 2017 25.47 25.47 24.85 25.01 1,647,426 -0.20(-0.79%)
Jul 21, 2017 25.70 26.05 25.07 25.21 1,799,035 -0.73(-2.81%)
Jul 20, 2017 26.60 26.88 25.74 25.94 3,749,205 -0.24(-0.92%)
Jul 19, 2017 25.01 26.25 24.95 26.18 3,158,396 +1.09(+4.34%)
Jul 18, 2017 25.88 25.89 24.76 25.09 1,966,621 -0.37(-1.45%)
Jul 17, 2017 25.49 25.97 25.35 25.46 1,623,207 -0.06(-0.24%)
Jul 14, 2017 25.17 25.69 25.08 25.52 2,387,604 +0.38(+1.51%)
Jul 13, 2017 24.94 25.16 24.46 25.14 2,017,197 +0.35(+1.41%)
Jul 12, 2017 25.25 25.51 24.50 24.79 3,208,875 +0.21(+0.85%)
Jul 11, 2017 24.12 24.86 23.90 24.58 2,003,152 +0.37(+1.53%)
Jul 10, 2017 23.78 24.39 23.71 24.21 2,360,450 +0.25(+1.04%)
Jul 07, 2017 23.86 24.09 23.19 23.96 2,859,778 -0.14(-0.58%)
Jul 06, 2017 25.22 25.27 23.96 24.10 4,292,609 -0.85(-3.41%)
Jul 05, 2017 26.19 26.20 24.66 24.95 3,689,719 -1.64(-6.17%)
Jul 03, 2017 25.40 26.91 25.30 26.59 2,932,595 +1.54(+6.15%)
Jun 30, 2017 25.19 25.47 24.64 25.05 3,699,309 +0.26(+1.05%)
Jun 29, 2017 24.91 25.60 24.65 24.79 3,336,302 +0.13(+0.53%)
Jun 28, 2017 24.35 25.07 24.28 24.66 3,500,009 +0.40(+1.65%)
Jun 27, 2017 24.65 24.95 24.23 24.26 3,045,321 -0.12(-0.49%)
Jun 26, 2017 24.71 24.88 24.06 24.38 2,544,582 -0.13(-0.53%)
Jun 23, 2017 24.06 24.60 23.85 24.51 2,495,451 +0.52(+2.17%)
Jun 22, 2017 24.23 24.66 23.74 23.99 3,596,241 -0.09(-0.37%)
Jun 21, 2017 25.27 25.53 23.70 24.08 6,512,188 -1.26(-4.97%)
Jun 20, 2017 25.41 25.56 24.47 25.34 3,782,855 -1.05(-3.98%)
Jun 19, 2017 26.85 26.90 26.20 26.39 2,239,493 -0.54(-2.01%)
Jun 16, 2017 26.09 26.94 25.60 26.93 3,419,166 +1.28(+4.99%)
Jun 15, 2017 25.87 26.29 25.31 25.65 3,851,835 -0.54(-2.06%)
Jun 14, 2017 27.43 27.43 25.63 26.19 5,304,502 -1.55(-5.59%)
Jun 13, 2017 27.28 27.87 27.01 27.74 3,120,228 +0.54(+1.99%)
Jun 12, 2017 27.25 27.94 26.98 27.20 4,752,560 +0.59(+2.22%)
Jun 09, 2017 25.00 26.84 24.98 26.61 4,801,671 +1.82(+7.34%)
Jun 08, 2017 24.84 25.36 24.66 24.79 2,587,892 -0.21(-0.84%)
Jun 07, 2017 25.85 26.19 24.50 25.00 3,898,596 -1.17(-4.47%)
Jun 06, 2017 25.13 26.26 25.03 26.17 2,623,688 +0.90(+3.56%)
Jun 05, 2017 24.88 25.52 24.87 25.27 1,875,727 +0.15(+0.60%)
Jun 02, 2017 25.59 25.69 24.79 25.12 3,147,167 -0.92(-3.53%)
Jun 01, 2017 25.68 26.30 25.34 26.04 3,035,561 +0.46(+1.80%)
May 31, 2017 25.36 25.77 25.15 25.58 2,099,165 -0.30(-1.16%)
May 30, 2017 26.60 26.60 25.85 25.88 1,863,991 -1.00(-3.72%)
May 26, 2017 26.95 27.04 26.45 26.88 2,416,735 +0.04(+0.15%)
May 25, 2017 28.18 29.02 26.55 26.84 4,141,388 -1.57(-5.53%)
May 24, 2017 28.81 29.01 28.01 28.41 1,454,015 -0.40(-1.39%)
May 23, 2017 28.85 28.97 28.42 28.81 959,390 +0.16(+0.56%)
May 22, 2017 29.24 29.40 28.35 28.65 1,400,215 -0.17(-0.59%)
May 19, 2017 28.30 29.02 28.05 28.82 3,004,629 +1.07(+3.86%)
May 18, 2017 27.51 28.24 27.18 27.75 2,127,679 -0.15(-0.54%)
May 17, 2017 28.23 28.93 27.83 27.90 1,907,399 -0.81(-2.82%)
May 16, 2017 29.39 29.47 28.41 28.71 1,648,351 -0.41(-1.41%)
May 15, 2017 29.80 29.90 28.88 29.12 2,456,757 +0.61(+2.14%)
May 12, 2017 28.74 28.86 28.25 28.51 1,308,685 -0.28(-0.97%)
May 11, 2017 29.26 29.43 28.66 28.79 2,163,087 -0.16(-0.55%)
May 10, 2017 28.30 29.37 28.27 28.95 3,258,464 +1.07(+3.84%)
May 09, 2017 28.64 28.70 27.61 27.88 1,942,783 -0.68(-2.38%)
May 08, 2017 27.98 28.71 27.91 28.56 2,014,056 +0.55(+1.96%)
May 05, 2017 26.81 28.11 26.75 28.01 3,434,563 +1.29(+4.83%)
May 04, 2017 27.69 27.77 26.21 26.72 5,027,925 -1.57(-5.55%)
May 03, 2017 28.02 28.69 27.62 28.29 3,323,208 +0.20(+0.71%)
May 02, 2017 28.64 28.94 27.72 28.09 2,677,128 -0.45(-1.58%)
May 01, 2017 28.75 28.94 28.28 28.54 1,597,769 -0.16(-0.56%)
Apr 28, 2017 29.35 29.55 28.60 28.70 2,731,176 +0.01(+0.03%)
Apr 27, 2017 29.06 29.07 27.81 28.69 4,179,824 -0.99(-3.34%)
Apr 26, 2017 29.63 30.86 29.50 29.68 3,308,572 -0.32(-1.07%)
Apr 25, 2017 29.44 30.17 29.18 30.00 1,678,894 +0.83(+2.85%)
Apr 24, 2017 29.42 29.56 28.96 29.17 1,702,116 +0.39(+1.36%)
Apr 21, 2017 28.80 29.15 28.28 28.78 2,312,122 -0.33(-1.13%)
Apr 20, 2017 29.08 29.80 28.91 29.11 3,125,722 +0.31(+1.08%)
Apr 19, 2017 30.31 30.45 28.51 28.80 3,813,509 -1.30(-4.32%)
Apr 18, 2017 30.52 31.11 29.87 30.10 1,739,547 -0.84(-2.71%)
Apr 17, 2017 30.95 31.04 30.49 30.94 1,824,609 +0.23(+0.75%)
Apr 13, 2017 32.45 32.45 30.52 30.71 2,988,772 -1.83(-5.62%)
Apr 12, 2017 33.01 33.66 32.24 32.54 2,350,839 -0.40(-1.21%)
Apr 11, 2017 33.07 33.07 31.91 32.94 2,323,745 -0.03(-0.09%)
Apr 10, 2017 32.75 33.38 32.55 32.97 1,739,145 +0.77(+2.39%)
Apr 07, 2017 32.68 32.91 32.08 32.20 1,363,320 -0.43(-1.32%)
Apr 06, 2017 32.29 32.87 31.98 32.63 1,206,738 +0.77(+2.42%)
Apr 05, 2017 32.93 33.78 31.71 31.86 3,401,479 -0.31(-0.96%)
Apr 04, 2017 31.60 32.22 30.76 32.17 2,248,229 +0.68(+2.16%)
Apr 03, 2017 31.78 31.85 30.54 31.49 2,358,881 -0.21(-0.66%)
Mar 31, 2017 31.74 32.23 31.19 31.70 2,163,525 -0.29(-0.91%)
Mar 30, 2017 32.41 32.85 31.74 31.99 2,190,932 -0.07(-0.22%)
Mar 29, 2017 30.75 32.15 30.48 32.06 2,460,825 +1.30(+4.23%)
Mar 28, 2017 29.78 30.95 29.41 30.76 1,924,219 +1.25(+4.24%)
Mar 27, 2017 29.15 29.73 29.01 29.51 1,767,416 -0.42(-1.40%)
Mar 24, 2017 30.43 30.57 29.75 29.93 1,789,885 -0.35(-1.16%)
Mar 23, 2017 30.48 31.06 30.20 30.28 1,545,145 -0.37(-1.21%)
Mar 22, 2017 30.49 31.07 30.15 30.65 1,770,659 -0.15(-0.49%)
Mar 21, 2017 31.94 31.97 30.47 30.80 2,182,512 -0.74(-2.35%)
Mar 20, 2017 31.30 31.66 30.75 31.54 1,400,205 -0.14(-0.43%)
Mar 17, 2017 32.00 32.26 31.63 31.68 1,431,570 -0.01(-0.03%)
Mar 16, 2017 32.52 32.52 31.43 31.69 1,997,430 -0.64(-1.98%)
Mar 15, 2017 30.99 32.59 30.69 32.33 2,845,338 +1.94(+6.38%)
Mar 14, 2017 30.69 30.78 29.53 30.39 2,752,371 -1.12(-3.55%)
Mar 13, 2017 31.40 31.88 31.10 31.51 1,469,895 +0.11(+0.35%)
Mar 10, 2017 32.06 32.27 30.87 31.40 2,085,685 -0.10(-0.32%)
Mar 09, 2017 30.51 31.62 29.92 31.50 3,242,185 +0.53(+1.71%)
Mar 08, 2017 33.24 33.75 30.92 30.97 4,143,543 -2.60(-7.75%)
Mar 07, 2017 34.80 34.88 33.46 33.57 1,922,886 -1.01(-2.92%)
Mar 06, 2017 34.01 34.65 33.73 34.58 1,422,113 +0.35(+1.02%)
Mar 03, 2017 34.60 35.02 34.06 34.23 1,430,377 -0.26(-0.75%)
Mar 02, 2017 35.10 35.49 34.44 34.49 1,701,301 -1.06(-2.98%)
Mar 01, 2017 34.43 35.96 34.15 35.55 3,323,433 +2.03(+6.06%)
Feb 28, 2017 33.45 33.97 33.21 33.52 2,339,403 -0.35(-1.03%)
Feb 27, 2017 33.08 34.23 32.90 33.87 2,631,585 +0.95(+2.89%)
Feb 24, 2017 33.30 33.53 32.46 32.92 1,698,763 -0.94(-2.78%)
Feb 23, 2017 34.59 34.78 33.29 33.86 2,060,274 +0.38(+1.14%)
Feb 22, 2017 34.60 34.70 33.43 33.48 2,125,275 -1.67(-4.75%)
Feb 21, 2017 35.33 35.67 34.96 35.15 1,876,814 +0.75(+2.18%)
Feb 17, 2017 34.40 34.40 34.40 0 -0.53(-1.52%)
Feb 16, 2017 36.58 36.75 34.85 34.93 2,518,860 -1.51(-4.14%)
Feb 15, 2017 36.42 37.07 36.16 36.44 1,738,303 -0.51(-1.38%)
Feb 14, 2017 36.94 36.98 35.57 36.95 1,612,277 +0.41(+1.12%)
Feb 13, 2017 36.23 36.62 35.96 36.54 1,572,378 +0.14(+0.38%)
Feb 10, 2017 36.39 36.98 36.04 36.40 2,264,013 +0.81(+2.28%)
Feb 09, 2017 35.01 35.88 35.01 35.59 1,895,464 +1.12(+3.25%)
Feb 08, 2017 33.76 34.65 32.61 34.47 2,741,410 +0.29(+0.85%)
Feb 07, 2017 35.22 35.72 33.63 34.18 3,211,896 -1.50(-4.20%)
Feb 06, 2017 36.67 36.99 35.41 35.68 1,610,079 -0.98(-2.67%)
Feb 03, 2017 36.04 37.20 35.50 36.66 2,089,329 +0.92(+2.57%)
Feb 02, 2017 35.25 35.92 34.47 35.74 2,028,559 +0.61(+1.74%)
Feb 01, 2017 36.48 36.64 34.49 35.13 2,833,458 -0.79(-2.20%)
Jan 31, 2017 35.95 36.11 34.82 35.92 2,100,574 +0.01(+0.03%)
Jan 30, 2017 37.51 37.52 35.25 35.91 2,708,879 -2.04(-5.38%)
Jan 27, 2017 38.67 38.67 37.66 37.95 1,855,068 -1.23(-3.14%)
Jan 26, 2017 39.49 39.68 38.96 39.18 1,444,612 +0.04(+0.10%)
Jan 25, 2017 38.56 39.49 38.50 39.14 1,424,403 +0.65(+1.69%)
Jan 24, 2017 37.71 39.00 37.55 38.49 2,017,465 +1.22(+3.27%)
Jan 23, 2017 38.07 38.27 36.77 37.27 2,789,364 -1.25(-3.25%)
Jan 20, 2017 38.78 39.22 38.15 38.52 1,682,254 +0.42(+1.10%)
Jan 19, 2017 38.71 38.76 37.84 38.10 1,685,148 -0.66(-1.70%)
Jan 18, 2017 38.42 39.05 38.22 38.76 1,512,607 -0.20(-0.51%)
Jan 17, 2017 38.60 39.30 38.59 38.96 1,607,867 +0.63(+1.64%)
Jan 13, 2017 38.33 38.33 38.33 0 -0.37(-0.96%)
Jan 12, 2017 39.90 39.90 38.23 38.70 1,907,092 -0.46(-1.17%)
Jan 11, 2017 38.25 39.37 37.87 39.16 2,851,075 +1.24(+3.27%)
Jan 10, 2017 39.07 39.18 37.89 37.92 1,939,021 -1.10(-2.82%)
Jan 09, 2017 40.00 40.06 38.86 39.02 2,342,652 -1.81(-4.43%)
Jan 06, 2017 41.08 41.18 40.01 40.83 1,663,408 +0.02(+0.05%)
Jan 05, 2017 41.00 41.54 40.11 40.81 1,851,031 -0.14(-0.34%)
Jan 04, 2017 41.50 41.57 40.59 40.95 1,454,747 -0.37(-0.90%)
Jan 03, 2017 41.10 42.26 39.97 41.32 3,147,334 +1.41(+3.53%)
Dec 30, 2016 39.91 39.91 39.91 0 -0.33(-0.82%)
Dec 29, 2016 40.43 40.71 39.86 40.24 1,337,467 -0.35(-0.86%)
Dec 28, 2016 42.30 42.30 40.46 40.59 1,656,145 -1.30(-3.10%)
Dec 27, 2016 41.92 42.30 41.71 41.89 1,054,504 +0.35(+0.84%)
Dec 23, 2016 41.54 41.54 41.54 0 -0.24(-0.57%)
Dec 22, 2016 41.22 42.05 41.10 41.78 987,993 +0.49(+1.19%)
Dec 21, 2016 41.44 41.80 40.84 41.29 1,065,811 +0.28(+0.68%)
Dec 20, 2016 41.90 42.13 40.72 41.01 1,450,697 -0.28(-0.68%)
Dec 19, 2016 41.96 42.00 41.10 41.29 1,267,198 -0.60(-1.43%)
Dec 16, 2016 41.98 42.05 41.30 41.89 1,780,895 +0.66(+1.60%)
Dec 15, 2016 40.57 41.63 39.72 41.23 2,497,099 +0.41(+1.00%)
Dec 14, 2016 42.92 43.40 40.56 40.82 4,439,322 -2.75(-6.31%)
Dec 13, 2016 43.18 44.45 41.90 43.57 2,758,013 +1.46(+3.47%)
Dec 12, 2016 44.41 44.55 41.60 42.11 3,787,805 +0.64(+1.54%)
Dec 09, 2016 41.68 41.68 40.82 41.47 1,662,910 +0.35(+0.85%)
Dec 08, 2016 40.90 41.28 39.87 41.12 2,077,228 +0.60(+1.48%)
Dec 07, 2016 39.29 40.64 39.24 40.52 2,472,944 +0.92(+2.32%)
Dec 06, 2016 39.05 40.03 38.33 39.60 2,375,452 -0.18(-0.45%)
Dec 05, 2016 39.65 40.70 39.30 39.78 2,134,419 +1.01(+2.61%)
Dec 02, 2016 38.49 39.25 38.00 38.77 1,941,824 +0.26(+0.68%)
Dec 01, 2016 40.08 40.63 38.33 38.51 3,572,178 +0.36(+0.94%)
Nov 30, 2016 36.51 39.12 36.51 38.15 6,202,979 +5.05(+15.26%)
Nov 29, 2016 32.63 33.68 32.01 33.10 2,778,240 -1.23(-3.58%)
Nov 28, 2016 36.30 36.40 34.17 34.33 2,698,783 -1.56(-4.35%)
Nov 25, 2016 35.80 36.16 35.30 35.89 1,216,879 -0.58(-1.59%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.57(+1.59%)
Nov 22, 2016 35.97 36.58 34.66 35.90 2,435,140 -0.07(-0.19%)
Nov 21, 2016 35.04 36.13 35.04 35.97 2,686,639 +2.32(+6.89%)
Nov 18, 2016 33.58 34.16 33.08 33.65 1,728,910 +0.41(+1.23%)
Nov 17, 2016 34.76 35.40 32.96 33.24 2,307,840 -0.59(-1.74%)
Nov 16, 2016 34.25 35.07 33.59 33.83 3,024,917 -0.75(-2.17%)
Nov 15, 2016 32.73 34.71 32.73 34.58 3,113,890 +2.65(+8.30%)
Nov 14, 2016 31.09 32.00 30.55 31.93 2,242,923 +0.48(+1.53%)
Nov 11, 2016 32.61 32.79 30.61 31.45 2,908,721 -1.71(-5.16%)
Nov 10, 2016 32.58 33.95 32.38 33.16 3,564,111 +0.33(+1.01%)
Nov 09, 2016 31.45 33.49 30.50 32.83 3,167,536 +1.58(+5.06%)
Nov 08, 2016 30.76 31.78 30.56 31.25 2,108,930 +0.15(+0.48%)
Nov 07, 2016 30.32 31.15 30.32 31.10 2,393,216 +1.83(+6.25%)
Nov 04, 2016 29.37 30.15 28.74 29.27 2,922,755 -0.43(-1.45%)
Nov 03, 2016 29.55 29.91 28.92 29.70 2,375,775 +0.33(+1.12%)
Nov 02, 2016 29.63 29.85 28.26 29.37 4,413,818 -1.08(-3.55%)
Nov 01, 2016 31.07 31.41 29.43 30.45 3,151,559 +0.02(+0.07%)
Oct 31, 2016 31.21 31.58 30.25 30.43 2,690,058 -0.94(-3.00%)
Oct 28, 2016 31.57 32.86 30.83 31.37 4,501,502 -0.33(-1.04%)
Oct 27, 2016 32.45 32.60 31.66 31.70 2,504,135 -0.31(-0.97%)
Oct 26, 2016 31.07 32.46 30.81 32.01 3,270,010 +0.20(+0.63%)
Oct 25, 2016 32.16 33.29 31.70 31.81 2,940,083 -0.49(-1.52%)
Oct 24, 2016 32.50 32.92 31.24 32.30 3,033,887 -0.28(-0.86%)
Oct 21, 2016 32.73 32.75 32.02 32.58 2,845,940 -0.67(-2.02%)
Oct 20, 2016 32.87 33.63 32.22 33.25 2,341,015 -0.07(-0.21%)
Oct 19, 2016 32.75 34.08 32.72 33.32 3,273,706 +1.36(+4.26%)
Oct 18, 2016 32.48 32.76 31.57 31.96 1,590,620 +0.36(+1.14%)
Oct 17, 2016 32.03 32.40 31.09 31.60 1,616,434 -0.54(-1.68%)
Oct 14, 2016 33.14 33.48 32.02 32.14 2,213,937 -0.46(-1.41%)
Oct 13, 2016 32.65 33.17 31.37 32.60 2,946,355 -0.59(-1.78%)
Oct 12, 2016 33.08 33.56 32.38 33.19 2,304,526 -0.41(-1.22%)
Oct 11, 2016 34.45 34.61 33.10 33.60 2,656,604 -1.18(-3.39%)
Oct 10, 2016 34.24 35.19 34.20 34.78 2,382,489 +1.49(+4.48%)
Oct 07, 2016 33.90 34.29 32.98 33.29 2,993,397 -0.53(-1.57%)
Oct 06, 2016 34.00 34.35 32.95 33.82 2,916,230 +0.13(+0.39%)
Oct 05, 2016 33.15 34.16 33.13 33.69 3,041,711 +1.44(+4.47%)
Oct 04, 2016 33.28 33.58 31.83 32.25 3,442,644 -0.97(-2.92%)
Oct 03, 2016 33.53 33.55 32.44 33.22 3,070,136 -0.09(-0.27%)
Sep 30, 2016 32.71 33.82 32.06 33.31 4,302,049 +1.26(+3.93%)
Sep 29, 2016 32.06 33.10 31.16 32.05 7,231,091 -0.09(-0.28%)
Sep 28, 2016 28.94 32.30 28.28 32.14 7,904,896 +3.62(+12.69%)
Sep 27, 2016 28.28 28.73 27.55 28.52 4,022,467 -0.54(-1.86%)
Sep 26, 2016 29.64 30.24 28.94 29.06 2,827,536 -0.40(-1.36%)
Sep 23, 2016 30.30 31.07 28.96 29.46 3,882,041 -1.26(-4.10%)
Sep 22, 2016 31.59 31.91 30.64 30.72 3,109,384 +0.18(+0.59%)
Sep 21, 2016 29.45 30.61 29.26 30.54 4,165,144 +1.93(+6.75%)
Sep 20, 2016 29.29 29.76 28.60 28.61 4,131,302 -0.67(-2.29%)
Sep 19, 2016 30.10 30.27 29.25 29.28 3,834,719 -0.04(-0.14%)
Sep 16, 2016 29.03 29.64 28.70 29.32 3,649,149 -0.74(-2.46%)
Sep 15, 2016 29.42 30.69 29.16 30.06 3,931,634 +1.02(+3.51%)
Sep 14, 2016 29.90 31.01 28.74 29.04 5,844,329 -1.00(-3.33%)
Sep 13, 2016 31.90 31.90 29.78 30.04 5,446,113 -2.87(-8.72%)
Sep 12, 2016 31.32 33.35 31.06 32.91 3,945,151 +0.91(+2.84%)
Sep 09, 2016 34.11 34.39 32.00 32.00 4,517,120 -3.05(-8.70%)
Sep 08, 2016 33.81 35.19 33.35 35.05 3,759,747 +1.85(+5.57%)
Sep 07, 2016 33.01 33.39 32.65 33.20 2,998,167 +0.57(+1.75%)
Sep 06, 2016 31.47 32.70 31.46 32.63 3,656,788 +1.48(+4.75%)
Sep 02, 2016 30.93 31.15 31.15 31.15 2,897,200 +0.85(+2.81%)
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.