Energy Bear 2X Direxion (NY: ERY )

11.05 USD +0.38 (+3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.14 52.66 50.14 52.66 208,624 +2.35(+4.67%)
Aug 28, 2020 51.91 52.38 50.10 50.31 197,800 -1.93(-3.70%)
Aug 27, 2020 52.41 53.56 51.61 52.24 173,925 -0.41(-0.77%)
Aug 26, 2020 50.49 52.65 50.49 52.65 188,060 +2.38(+4.73%)
Aug 25, 2020 48.39 50.81 48.31 50.27 238,143 +1.35(+2.76%)
Aug 24, 2020 50.94 51.76 48.28 48.92 251,120 -2.97(-5.72%)
Aug 21, 2020 51.61 52.79 51.40 51.89 182,500 +0.71(+1.39%)
Aug 20, 2020 50.38 51.20 49.89 51.18 223,424 +2.19(+4.47%)
Aug 19, 2020 48.05 49.29 47.56 48.99 301,715 +1.08(+2.25%)
Aug 18, 2020 47.08 48.21 46.22 47.91 230,781 +1.22(+2.61%)
Aug 17, 2020 46.31 47.26 46.27 46.69 206,398 +0.54(+1.17%)
Aug 14, 2020 47.95 48.03 46.09 46.15 247,900 -0.93(-1.98%)
Aug 13, 2020 46.13 47.31 45.35 47.08 287,792 +1.70(+3.75%)
Aug 12, 2020 44.85 46.34 44.30 45.38 459,973 -1.00(-2.16%)
Aug 11, 2020 44.15 46.70 43.12 46.38 625,126 +0.38(+0.83%)
Aug 10, 2020 48.29 48.49 45.94 46.00 247,400 -3.04(-6.20%)
Aug 07, 2020 49.80 51.16 48.83 49.04 339,800 -0.11(-0.22%)
Aug 06, 2020 48.94 49.53 48.06 49.15 470,719 +0.74(+1.53%)
Aug 05, 2020 47.48 49.31 47.17 48.41 428,993 -1.05(-2.12%)
Aug 04, 2020 52.37 52.43 49.26 49.46 447,584 -2.51(-4.83%)
Aug 03, 2020 52.04 53.23 51.41 51.97 238,418 -0.52(-0.99%)
Jul 31, 2020 53.32 54.50 52.31 52.49 777,600 +0.74(+1.43%)
Jul 30, 2020 50.18 52.62 50.06 51.75 852,056 +3.71(+7.72%)
Jul 29, 2020 49.85 50.51 47.98 48.04 560,209 -2.17(-4.32%)
Jul 28, 2020 48.88 50.40 48.14 50.21 553,989 +1.71(+3.53%)
Jul 27, 2020 48.72 49.93 48.08 48.50 619,369 -0.13(-0.27%)
Jul 24, 2020 48.10 48.96 46.63 48.63 527,900 +0.55(+1.14%)
Jul 23, 2020 48.52 49.25 47.59 48.08 755,012 +0.11(+0.23%)
Jul 22, 2020 47.97 49.20 47.74 47.97 613,250 +1.29(+2.76%)
Jul 21, 2020 51.48 51.48 45.95 46.68 812,581 -6.71(-12.57%)
Jul 20, 2020 51.71 53.39 50.74 53.39 740,781 +1.86(+3.61%)
Jul 17, 2020 49.68 51.93 48.69 51.53 645,200 +1.38(+2.75%)
Jul 16, 2020 50.48 51.56 48.86 50.15 858,793 +0.43(+0.86%)
Jul 15, 2020 49.14 51.22 49.00 49.72 813,702 -2.11(-4.07%)
Jul 14, 2020 56.90 56.93 51.66 51.83 990,278 -3.95(-7.08%)
Jul 13, 2020 54.46 56.63 53.78 55.78 779,158 +0.55(+1.00%)
Jul 10, 2020 59.83 59.83 55.14 55.23 619,400 -3.83(-6.48%)
Jul 09, 2020 54.09 59.11 53.89 59.06 1,040,105 +5.22(+9.70%)
Jul 08, 2020 53.84 54.55 52.00 53.84 468,556 +0.19(+0.35%)
Jul 07, 2020 51.81 53.76 51.57 53.65 533,987 +3.26(+6.47%)
Jul 06, 2020 48.72 51.66 48.18 50.39 488,029 -0.40(-0.79%)
Jul 02, 2020 49.28 50.93 48.30 50.79 311,800 -1.08(-2.08%)
Jul 01, 2020 49.13 51.98 47.76 51.87 417,166 +2.37(+4.79%)
Jun 30, 2020 53.19 53.79 48.87 49.50 508,605 -2.33(-4.50%)
Jun 29, 2020 52.89 53.50 50.95 51.83 387,848 -1.58(-2.96%)
Jun 26, 2020 50.80 53.75 50.62 53.41 459,800 +3.44(+6.88%)
Jun 25, 2020 52.96 53.30 49.49 49.97 358,139 -2.02(-3.89%)
Jun 24, 2020 48.10 52.45 48.10 51.99 598,359 +5.20(+11.11%)
Jun 23, 2020 45.23 46.97 45.13 46.79 307,284 +0.00(+0.00%)
Jun 22, 2020 47.50 48.80 46.48 46.79 405,530 -0.53(-1.12%)
Jun 19, 2020 43.04 47.32 43.04 47.32 373,800 +1.45(+3.16%)
Jun 18, 2020 47.90 48.50 44.83 45.87 285,830 -1.23(-2.61%)
Jun 17, 2020 44.29 47.10 44.29 47.10 338,330 +3.02(+6.85%)
Jun 16, 2020 42.08 46.72 42.00 44.08 412,613 -2.62(-5.61%)
Jun 15, 2020 50.89 51.93 45.76 46.70 357,845 -0.28(-0.60%)
Jun 12, 2020 45.15 49.76 44.39 46.98 605,700 -2.56(-5.17%)
Jun 11, 2020 47.47 49.79 45.30 49.54 583,367 +7.82(+18.74%)
Jun 10, 2020 38.60 41.72 38.60 41.72 481,893 +3.72(+9.79%)
Jun 09, 2020 37.51 38.85 37.33 38.00 706,862 +2.70(+7.65%)
Jun 08, 2020 35.79 37.75 35.25 35.30 529,366 -3.52(-9.07%)
Jun 05, 2020 41.10 41.10 37.94 38.82 543,300 -6.85(-15.00%)
Jun 04, 2020 46.47 47.44 45.32 45.67 259,365 +0.01(+0.02%)
Jun 03, 2020 47.05 47.16 45.24 45.66 243,345 -2.84(-5.86%)
Jun 02, 2020 50.09 50.22 48.44 48.50 232,402 -2.90(-5.64%)
Jun 01, 2020 53.50 54.89 50.89 51.40 196,938 -1.78(-3.35%)
May 29, 2020 54.04 55.54 52.55 53.18 240,200 +0.25(+0.47%)
May 28, 2020 49.97 53.27 49.97 52.93 226,963 +2.94(+5.88%)
May 27, 2020 50.08 52.93 49.30 49.99 189,057 -1.10(-2.15%)
May 26, 2020 50.94 51.66 50.22 51.09 234,490 -3.24(-5.96%)
May 22, 2020 54.84 56.62 54.32 54.33 248,400 +0.55(+1.02%)
May 21, 2020 52.00 54.56 51.35 53.78 254,866 +1.52(+2.91%)
May 20, 2020 54.00 54.80 51.85 52.26 295,694 -4.39(-7.75%)
May 19, 2020 53.20 56.65 53.20 56.65 428,680 +3.03(+5.65%)
May 18, 2020 56.68 57.09 52.81 53.62 474,462 -10.35(-16.18%)
May 15, 2020 63.94 65.16 61.00 63.97 227,100 +0.25(+0.39%)
May 14, 2020 67.59 70.33 62.40 63.72 328,495 -1.48(-2.27%)
May 13, 2020 60.34 65.87 60.34 65.20 356,841 +5.43(+9.08%)
May 12, 2020 56.10 59.77 56.10 59.77 185,572 +2.04(+3.53%)
May 11, 2020 56.90 58.08 56.16 57.73 177,461 +2.12(+3.81%)
May 08, 2020 58.49 59.09 55.60 55.61 247,600 -5.61(-9.16%)
May 07, 2020 60.54 62.03 58.78 61.22 228,744 -3.27(-5.07%)
May 06, 2020 60.48 64.65 59.81 64.49 220,894 +2.97(+4.83%)
May 05, 2020 56.49 61.86 55.56 61.52 258,086 +0.12(+0.20%)
May 04, 2020 68.78 69.29 61.40 61.40 164,772 -5.00(-7.53%)
May 01, 2020 62.08 67.58 61.10 66.40 232,700 +6.84(+11.48%)
Apr 30, 2020 57.42 61.04 56.80 59.56 192,809 +3.01(+5.32%)
Apr 29, 2020 62.19 62.62 56.55 56.55 215,960 -10.81(-16.05%)
Apr 28, 2020 69.03 70.29 66.10 67.36 226,541 -3.27(-4.63%)
Apr 27, 2020 75.25 77.73 69.17 70.63 229,250 -3.05(-4.14%)
Apr 24, 2020 72.00 75.70 69.53 73.68 243,900 -0.12(-0.16%)
Apr 23, 2020 74.03 75.50 69.96 73.80 250,664 -4.95(-6.29%)
Apr 22, 2020 76.96 81.16 75.68 78.75 199,700 -6.25(-7.35%)
Apr 21, 2020 87.00 89.11 81.89 85.00 459,677 +3.20(+3.91%)
Apr 20, 2020 87.06 87.06 76.49 81.80 401,968 +4.25(+5.48%)
Apr 17, 2020 94.50 94.50 77.00 77.55 315,200 -20.40(-20.83%)
Apr 16, 2020 88.76 98.00 88.76 97.95 130,636 +7.95(+8.83%)
Apr 15, 2020 90.00 95.09 88.72 90.00 188,010 +7.42(+8.99%)
Apr 14, 2020 81.57 83.48 78.80 82.58 118,876 +0.75(+0.92%)
Apr 13, 2020 74.52 84.08 74.52 81.83 120,391 +0.57(+0.70%)
Apr 09, 2020 73.68 87.28 69.40 81.26 241,900 +1.69(+2.12%)
Apr 08, 2020 88.00 89.63 79.21 79.57 121,279 -12.43(-13.51%)
Apr 07, 2020 85.22 92.25 81.31 92.00 167,779 -4.27(-4.43%)
Apr 06, 2020 104.29 105.65 94.74 96.27 113,773 -11.51(-10.68%)
Apr 03, 2020 99.50 114.00 97.50 107.78 160,400 +2.18(+2.06%)
Apr 02, 2020 118.00 122.76 90.00 105.60 233,117 -23.40(-18.14%)
Apr 01, 2020 128.85 132.76 123.00 129.00 124,979 +12.60(+10.82%)
Mar 31, 2020 115.00 122.81 109.44 116.40 122,631 -5.56(-4.56%)
Mar 30, 2020 135.00 144.95 120.18 121.96 197,787 -4.73(-3.73%)
Mar 27, 2020 120.99 127.77 117.48 126.69 153,100 +20.68(+19.51%)
Mar 26, 2020 128.69 130.00 100.00 106.01 141,486 -25.93(-19.65%)
Mar 25, 2020 134.89 160.00 107.76 131.94 157,235 -18.60(-12.36%)
Mar 24, 2020 219.78 219.78 146.17 150.54 222,689 -137.15(-47.67%)
Mar 23, 2020 250.11 303.89 250.01 287.69 100,489 +49.24(+20.65%)
Mar 20, 2020 236.06 270.00 216.99 238.45 105,600 -18.55(-7.22%)
Mar 19, 2020 326.51 379.37 250.00 257.00 126,086 -66.98(-20.67%)
Mar 18, 2020 250.56 342.57 250.56 323.98 161,301 +96.20(+42.23%)
Mar 17, 2020 219.35 249.67 190.81 227.78 113,876 +1.78(+0.79%)
Mar 16, 2020 182.77 226.70 180.01 226.00 146,655 +59.85(+36.02%)
Mar 13, 2020 168.16 236.39 162.73 166.15 150,600 -53.60(-24.39%)
Mar 12, 2020 200.00 221.15 190.18 219.75 330,396 +60.60(+38.08%)
Mar 11, 2020 150.74 165.03 144.24 159.15 284,775 +21.79(+15.86%)
Mar 10, 2020 120.40 168.87 118.00 137.36 544,447 -22.84(-14.26%)
Mar 09, 2020 165.75 166.66 143.08 160.20 434,396 +60.37(+60.47%)
Mar 06, 2020 95.00 103.49 92.04 99.83 757,300 +14.36(+16.80%)
Mar 05, 2020 83.38 89.16 82.52 85.47 477,400 +8.34(+10.81%)
Mar 04, 2020 77.33 82.75 76.88 77.13 369,656 -5.42(-6.57%)
Mar 03, 2020 74.25 85.09 71.55 82.55 628,753 +6.93(+9.16%)
Mar 02, 2020 79.13 87.63 75.57 75.62 628,423 -7.23(-8.73%)
Feb 28, 2020 93.56 95.91 82.85 82.85 1,102,900 -2.91(-3.39%)
Feb 27, 2020 80.32 85.76 75.45 85.76 1,277,319 +12.06(+16.36%)
Feb 26, 2020 66.88 73.78 65.83 73.70 759,902 +6.11(+9.04%)
Feb 25, 2020 59.30 68.57 59.08 67.59 633,773 +7.82(+13.08%)
Feb 24, 2020 57.65 60.00 57.35 59.77 500,077 +7.48(+14.30%)
Feb 21, 2020 51.70 53.46 51.70 52.29 274,100 +1.90(+3.77%)
Feb 20, 2020 49.65 50.81 48.74 50.39 228,955 +0.15(+0.30%)
Feb 19, 2020 51.17 52.14 49.64 50.24 319,373 -2.06(-3.94%)
Feb 18, 2020 52.52 53.76 51.91 52.30 245,714 +1.10(+2.15%)
Feb 14, 2020 49.75 52.01 49.68 51.20 239,400 +0.91(+1.81%)
Feb 13, 2020 50.48 51.12 49.39 50.29 386,769 +0.59(+1.19%)
Feb 12, 2020 49.45 51.04 48.90 49.70 332,533 -2.11(-4.07%)
Feb 11, 2020 51.35 52.58 51.22 51.81 364,179 -1.87(-3.48%)
Feb 10, 2020 53.50 54.65 53.33 53.68 212,664 +0.77(+1.46%)
Feb 07, 2020 52.98 53.65 52.21 52.91 202,300 +1.22(+2.36%)
Feb 06, 2020 49.97 51.98 49.52 51.69 190,772 +1.50(+2.99%)
Feb 05, 2020 53.80 53.80 49.62 50.19 622,339 -6.38(-11.28%)
Feb 04, 2020 54.74 56.90 53.51 56.57 417,906 -0.60(-1.05%)
Feb 03, 2020 55.35 57.76 55.04 57.17 298,529 +2.15(+3.91%)
Jan 31, 2020 52.43 55.75 52.42 55.02 440,800 +4.66(+9.25%)
Jan 30, 2020 53.17 53.53 50.16 50.36 445,638 -1.28(-2.48%)
Jan 29, 2020 49.31 51.69 48.56 51.64 229,346 +1.72(+3.45%)
Jan 28, 2020 49.65 50.52 49.00 49.92 247,881 -0.78(-1.54%)
Jan 27, 2020 49.55 50.79 49.02 50.70 350,762 +3.92(+8.38%)
Jan 24, 2020 45.75 47.73 45.71 46.78 398,900 +1.60(+3.54%)
Jan 23, 2020 45.94 47.05 44.75 45.18 353,068 +0.50(+1.12%)
Jan 22, 2020 43.74 44.96 43.66 44.68 321,300 +1.26(+2.90%)
Jan 21, 2020 41.76 43.55 41.76 43.42 374,979 +2.24(+5.44%)
Jan 17, 2020 40.01 41.34 40.00 41.18 267,200 +0.85(+2.11%)
Jan 16, 2020 39.83 40.41 39.45 40.33 191,295 -0.15(-0.37%)
Jan 15, 2020 40.00 40.88 39.86 40.48 214,585 +0.82(+2.07%)
Jan 14, 2020 40.05 40.71 39.54 39.66 170,892 -0.03(-0.08%)
Jan 13, 2020 39.87 40.49 39.34 39.69 183,230 -0.10(-0.25%)
Jan 10, 2020 39.24 39.83 39.02 39.79 198,900 +0.76(+1.95%)
Jan 09, 2020 39.91 41.37 38.94 39.03 312,497 -0.84(-2.11%)
Jan 08, 2020 38.07 40.02 38.03 39.87 354,020 +1.89(+4.98%)
Jan 07, 2020 38.06 39.34 37.94 37.98 179,349 +0.24(+0.64%)
Jan 06, 2020 38.27 38.61 37.15 37.74 185,228 -0.92(-2.38%)
Jan 03, 2020 37.12 39.16 36.97 38.66 218,900 +0.42(+1.10%)
Jan 02, 2020 38.65 38.94 38.10 38.24 155,630 -1.06(-2.70%)
Dec 31, 2019 40.48 40.95 39.22 39.30 229,500 -0.77(-1.92%)
Dec 30, 2019 39.23 40.15 38.94 40.07 233,393 +0.45(+1.14%)
Dec 27, 2019 38.65 39.67 38.65 39.62 150,800 +0.53(+1.36%)
Dec 26, 2019 38.51 39.24 38.17 39.09 135,962 +0.01(+0.03%)
Dec 24, 2019 38.90 39.27 38.58 39.08 100,100 +0.11(+0.28%)
Dec 23, 2019 40.02 40.50 38.93 38.97 234,538 -1.42(-3.52%)
Dec 20, 2019 41.16 41.26 40.18 40.39 276,400 -1.07(-2.58%)
Dec 19, 2019 41.40 41.68 41.06 41.46 149,771 +0.00(+0.00%)
Dec 18, 2019 42.20 42.20 40.65 41.46 326,760 -0.44(-1.05%)
Dec 17, 2019 41.50 42.35 40.75 41.90 191,417 +0.07(+0.17%)
Dec 16, 2019 42.74 42.91 41.50 41.83 319,571 -1.85(-4.24%)
Dec 13, 2019 42.43 43.79 41.51 43.68 471,300 +1.04(+2.44%)
Dec 12, 2019 45.13 45.27 42.33 42.64 597,716 -2.61(-5.77%)
Dec 11, 2019 45.21 45.57 44.38 45.25 201,133 +0.11(+0.24%)
Dec 10, 2019 44.95 45.65 44.57 45.14 166,520 -0.25(-0.55%)
Dec 09, 2019 46.00 46.20 44.70 45.39 245,913 +0.31(+0.69%)
Dec 06, 2019 47.39 47.39 44.76 45.08 386,400 -2.88(-6.00%)
Dec 05, 2019 46.55 48.36 46.46 47.96 226,165 +0.72(+1.52%)
Dec 04, 2019 48.20 48.61 46.78 47.24 215,293 -2.25(-4.55%)
Dec 03, 2019 48.58 49.94 48.53 49.49 180,883 +2.06(+4.35%)
Dec 02, 2019 46.75 47.47 45.96 47.43 181,316 +0.13(+0.27%)
Nov 29, 2019 47.01 47.80 46.65 47.30 201,900 +1.31(+2.85%)
Nov 27, 2019 46.29 47.05 45.68 45.99 195,800 -0.44(-0.95%)
Nov 26, 2019 44.93 46.72 44.93 46.43 207,195 +1.43(+3.18%)
Nov 25, 2019 45.33 45.78 44.77 45.00 341,049 -0.28(-0.62%)
Nov 22, 2019 44.64 45.36 43.98 45.28 286,900 +0.55(+1.23%)
Nov 21, 2019 46.65 46.79 44.57 44.73 322,963 -2.25(-4.79%)
Nov 20, 2019 48.44 49.37 45.95 46.98 465,670 -1.46(-3.01%)
Nov 19, 2019 46.92 48.61 46.79 48.44 317,465 +1.92(+4.13%)
Nov 18, 2019 45.51 46.88 45.51 46.52 242,746 +1.79(+4.00%)
Nov 15, 2019 45.33 45.35 44.21 44.73 263,900 -1.07(-2.34%)
Nov 14, 2019 45.11 46.40 44.68 45.80 298,795 +0.39(+0.86%)
Nov 13, 2019 45.39 45.93 44.94 45.41 294,133 +0.66(+1.47%)
Nov 12, 2019 43.74 45.45 43.00 44.75 319,306 +0.60(+1.36%)
Nov 11, 2019 44.62 45.05 43.50 44.15 209,214 +0.76(+1.75%)
Nov 08, 2019 43.76 44.81 43.19 43.39 407,000 +0.57(+1.33%)
Nov 07, 2019 43.07 43.82 42.44 42.82 363,684 -2.00(-4.46%)
Nov 06, 2019 42.42 45.15 42.20 44.82 622,273 +2.75(+6.54%)
Nov 05, 2019 42.16 42.67 41.20 42.07 256,419 -0.35(-0.83%)
Nov 04, 2019 45.27 45.27 42.07 42.42 390,542 -4.45(-9.49%)
Nov 01, 2019 49.73 49.81 46.76 46.87 350,500 -3.73(-7.37%)
Oct 31, 2019 50.23 51.92 50.23 50.60 274,126 +0.79(+1.59%)
Oct 30, 2019 46.62 50.32 46.62 49.81 278,870 +2.91(+6.20%)
Oct 29, 2019 48.37 48.51 45.78 46.90 255,027 -0.65(-1.37%)
Oct 28, 2019 46.32 47.70 45.47 47.55 207,532 +0.85(+1.82%)
Oct 25, 2019 47.83 48.01 46.34 46.70 267,000 -1.12(-2.34%)
Oct 24, 2019 46.58 48.57 46.35 47.82 198,630 +0.60(+1.27%)
Oct 23, 2019 48.71 49.33 46.95 47.22 498,593 -1.10(-2.28%)
Oct 22, 2019 50.20 50.40 46.75 48.32 491,256 -2.07(-4.11%)
Oct 21, 2019 52.97 53.03 50.26 50.39 216,125 -2.85(-5.35%)
Oct 18, 2019 52.50 53.25 51.62 53.24 161,000 +0.85(+1.62%)
Oct 17, 2019 52.08 52.90 51.39 52.39 184,111 -0.05(-0.10%)
Oct 16, 2019 50.91 52.53 49.94 52.44 146,972 +2.04(+4.05%)
Oct 15, 2019 50.87 51.49 48.87 50.40 162,571 -0.57(-1.12%)
Oct 14, 2019 51.99 52.61 50.56 50.97 134,940 +0.19(+0.37%)
Oct 11, 2019 51.38 51.71 49.47 50.78 291,500 -2.24(-4.22%)
Oct 10, 2019 54.65 54.73 52.67 53.02 217,965 -2.03(-3.69%)
Oct 09, 2019 55.06 55.42 54.26 55.05 189,369 -1.81(-3.18%)
Oct 08, 2019 55.59 56.87 54.34 56.86 285,814 +2.92(+5.41%)
Oct 07, 2019 52.24 53.99 51.67 53.94 204,757 +1.46(+2.78%)
Oct 04, 2019 52.92 54.39 52.33 52.48 148,000 -0.91(-1.70%)
Oct 03, 2019 56.27 57.55 53.34 53.39 387,767 -1.98(-3.58%)
Oct 02, 2019 52.47 55.72 52.36 55.37 350,382 +3.93(+7.64%)
Oct 01, 2019 47.44 51.50 47.12 51.44 288,515 +3.29(+6.83%)
Sep 30, 2019 48.04 48.24 47.24 48.15 273,587 +0.98(+2.08%)
Sep 27, 2019 47.87 48.05 46.05 47.17 203,200 +0.15(+0.32%)
Sep 26, 2019 45.74 47.71 45.62 47.02 323,714 +1.82(+4.03%)
Sep 25, 2019 46.14 46.39 45.10 45.20 270,221 -0.26(-0.57%)
Sep 24, 2019 43.68 46.23 43.68 45.46 306,576 +1.93(+4.43%)
Sep 23, 2019 44.25 44.81 43.23 43.53 425,521 -0.19(-0.43%)
Sep 20, 2019 43.61 44.20 43.08 43.72 328,500 -0.10(-0.23%)
Sep 19, 2019 42.40 44.05 42.30 43.82 250,811 +0.47(+1.08%)
Sep 18, 2019 43.53 44.16 43.05 43.35 527,416 +0.58(+1.36%)
Sep 17, 2019 40.88 43.48 40.88 42.77 575,953 +1.89(+4.62%)
Sep 16, 2019 39.98 42.61 39.97 40.88 764,965 -4.67(-10.25%)
Sep 13, 2019 46.04 46.31 44.89 45.55 407,400 -1.08(-2.32%)
Sep 12, 2019 47.47 48.60 45.97 46.63 654,482 +0.88(+1.92%)
Sep 11, 2019 45.33 46.52 44.08 45.75 654,027 -0.07(-0.15%)
Sep 10, 2019 47.15 47.15 43.88 45.82 736,538 -1.81(-3.80%)
Sep 09, 2019 49.54 49.68 47.30 47.63 324,652 -2.99(-5.91%)
Sep 06, 2019 51.93 52.64 50.50 50.62 289,700 -0.70(-1.36%)
Sep 05, 2019 51.98 52.20 49.72 51.32 432,168 -2.03(-3.81%)
Sep 04, 2019 53.64 53.96 52.72 53.35 198,313 -2.35(-4.22%)
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.