Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 69.67 69.89 66.68 68.82 1,616,452 +0.78(+1.15%)
Nov 29, 2022 67.58 68.94 67.14 68.03 1,870,132 +1.83(+2.76%)
Nov 28, 2022 66.46 68.31 65.72 66.21 2,109,874 -3.80(-5.42%)
Nov 25, 2022 70.81 71.61 69.79 70.00 811,131 -0.54(-0.76%)
Nov 23, 2022 69.76 71.47 68.99 70.54 1,427,031 -1.62(-2.24%)
Nov 22, 2022 69.71 72.50 68.98 72.15 2,212,578 +4.31(+6.36%)
Nov 21, 2022 66.78 68.27 63.21 67.84 2,951,535 -1.96(-2.81%)
Nov 18, 2022 68.24 70.18 66.57 69.80 1,246,478 -1.16(-1.63%)
Nov 17, 2022 68.64 71.03 67.79 70.96 1,536,393 +0.22(+0.31%)
Nov 16, 2022 72.44 73.24 69.94 70.74 1,226,050 -3.02(-4.10%)
Nov 15, 2022 72.82 74.02 71.75 73.76 1,551,520 +1.73(+2.40%)
Nov 14, 2022 72.04 74.66 71.87 72.03 1,524,114 -0.44(-0.61%)
Nov 11, 2022 70.41 72.95 70.41 72.47 1,680,688 +4.24(+6.21%)
Nov 10, 2022 68.11 68.43 65.39 68.23 1,060,513 +2.79(+4.27%)
Nov 09, 2022 70.96 70.96 65.09 65.44 1,778,297 -7.05(-9.72%)
Nov 08, 2022 71.98 73.08 70.70 72.49 1,364,379 +0.14(+0.20%)
Nov 07, 2022 70.45 72.79 70.00 72.34 1,347,604 +2.44(+3.49%)
Nov 04, 2022 71.69 72.37 68.03 69.91 1,853,873 +1.61(+2.35%)
Nov 03, 2022 64.96 69.06 64.70 68.30 1,469,929 +2.38(+3.61%)
Nov 02, 2022 68.55 65.58 65.92 1,858,094 -3.31(-4.78%)
Nov 01, 2022 70.14 70.27 68.41 69.23 1,517,634 +1.29(+1.90%)
Oct 31, 2022 65.46 69.69 65.38 67.94 1,921,718 +1.12(+1.67%)
Oct 28, 2022 67.89 68.89 64.47 66.82 1,920,357 +0.50(+0.75%)
Oct 27, 2022 67.61 68.57 65.95 66.32 2,162,477 +0.47(+0.71%)
Oct 26, 2022 64.88 66.93 64.57 65.85 1,625,137 +1.73(+2.70%)
Oct 25, 2022 63.42 64.73 62.80 64.12 1,042,069 +0.06(+0.09%)
Oct 24, 2022 63.52 64.92 62.67 64.06 1,440,574 +0.60(+0.95%)
Oct 21, 2022 60.56 63.67 60.35 63.46 1,842,424 +3.44(+5.74%)
Oct 20, 2022 60.89 61.90 59.28 60.02 2,593,753 +0.18(+0.30%)
Oct 19, 2022 56.66 60.34 56.66 59.84 2,884,125 +3.28(+5.80%)
Oct 18, 2022 56.77 57.61 54.44 56.56 1,600,473 +0.98(+1.77%)
Oct 17, 2022 56.18 57.40 55.30 55.57 1,352,767 +1.30(+2.40%)
Oct 14, 2022 57.47 59.01 54.05 54.27 2,096,496 -4.32(-7.38%)
Oct 13, 2022 52.84 59.06 52.63 58.59 3,814,254 +4.36(+8.04%)
Oct 12, 2022 52.70 54.96 51.98 54.23 1,308,172 +0.83(+1.56%)
Oct 11, 2022 52.33 55.22 51.74 53.40 1,807,306 -0.80(-1.48%)
Oct 10, 2022 56.81 57.98 53.91 54.21 2,006,198 -2.47(-4.35%)
Oct 07, 2022 57.83 58.99 55.75 56.67 3,052,906 -0.86(-1.50%)
Oct 06, 2022 54.75 57.82 54.53 57.53 2,747,189 +1.92(+3.46%)
Oct 05, 2022 53.30 56.38 52.36 55.61 3,673,855 +2.28(+4.27%)
Oct 04, 2022 51.09 53.41 50.31 53.34 3,091,662 +4.28(+8.73%)
Oct 03, 2022 47.54 49.60 47.15 49.05 3,670,750 +4.91(+11.11%)
Sep 30, 2022 44.18 45.37 43.29 44.15 1,517,838 -0.68(-1.51%)
Sep 29, 2022 44.29 45.06 42.65 44.83 2,166,015 -0.16(-0.36%)
Sep 28, 2022 41.92 45.34 41.55 44.99 2,673,424 +3.74(+9.06%)
Sep 27, 2022 41.68 42.75 40.79 41.25 3,248,248 +0.89(+2.20%)
Sep 26, 2022 42.29 42.92 40.22 40.36 1,288,784 -2.13(-5.02%)
Sep 23, 2022 45.50 45.54 41.74 42.49 2,121,036 -6.74(-13.69%)
Sep 22, 2022 51.13 51.68 49.14 49.23 1,639,760 -0.40(-0.81%)
Sep 21, 2022 52.81 53.12 49.57 49.64 1,725,593 -1.47(-2.88%)
Sep 20, 2022 51.09 51.67 49.87 51.11 1,669,290 -0.66(-1.28%)
Sep 19, 2022 48.90 51.86 48.68 51.77 1,263,250 +0.05(+0.09%)
Sep 16, 2022 53.88 53.88 50.22 51.72 2,651,901 -2.32(-4.28%)
Sep 15, 2022 55.05 55.46 53.54 54.04 1,973,887 -2.94(-5.16%)
Sep 14, 2022 54.96 57.82 54.96 56.98 2,242,874 +2.98(+5.52%)
Sep 13, 2022 55.53 56.99 53.49 54.00 2,527,861 -2.85(-5.01%)
Sep 12, 2022 56.65 58.07 55.51 56.85 1,823,916 +1.96(+3.58%)
Sep 09, 2022 54.16 55.36 53.34 54.88 2,121,818 +2.64(+5.05%)
Sep 08, 2022 52.10 52.79 51.01 52.25 3,153,267 +0.39(+0.75%)
Sep 07, 2022 50.71 52.26 49.80 51.86 2,361,889 -1.19(-2.24%)
Sep 06, 2022 55.18 55.42 52.62 53.04 2,393,044 -1.14(-2.10%)
Sep 02, 2022 54.73 55.47 53.51 54.18 2,949,231 +1.96(+3.76%)
Sep 01, 2022 53.19 53.67 50.70 52.22 2,630,745 -2.69(-4.89%)
Aug 31, 2022 53.55 56.72 52.71 54.90 2,734,717 -0.96(-1.72%)
Aug 30, 2022 58.02 58.02 54.94 55.86 3,264,442 -4.15(-6.91%)
Aug 29, 2022 58.20 61.51 57.89 60.01 3,733,759 +1.76(+3.03%)
Aug 26, 2022 59.31 60.63 57.70 58.24 2,038,904 -1.39(-2.34%)
Aug 25, 2022 59.40 60.20 58.50 59.64 2,086,670 +0.89(+1.52%)
Aug 24, 2022 57.51 58.88 56.82 58.75 2,623,930 +1.39(+2.42%)
Aug 23, 2022 55.14 58.17 55.09 57.36 4,123,843 +3.88(+7.26%)
Aug 22, 2022 52.78 54.12 51.03 53.48 2,904,422 -0.26(-0.48%)
Aug 19, 2022 53.53 54.44 52.85 53.74 2,260,828 -0.03(-0.05%)
Aug 18, 2022 51.99 53.84 51.98 53.76 2,406,294 +2.83(+5.55%)
Aug 17, 2022 49.71 52.00 49.43 50.94 2,821,907 +0.75(+1.49%)
Aug 16, 2022 50.59 51.58 49.53 50.19 2,663,232 -0.25(-0.49%)
Aug 15, 2022 48.73 50.95 47.73 50.43 2,507,591 -2.02(-3.85%)
Aug 12, 2022 50.96 52.50 50.55 52.45 1,574,397 +0.67(+1.30%)
Aug 11, 2022 50.18 52.53 49.89 51.78 2,995,092 +3.46(+7.17%)
Aug 10, 2022 47.89 48.89 46.00 48.32 2,326,059 +0.66(+1.39%)
Aug 09, 2022 47.39 48.87 47.21 47.65 2,151,165 +1.63(+3.55%)
Aug 08, 2022 45.46 46.88 45.45 46.02 2,050,487 +0.47(+1.04%)
Aug 05, 2022 42.71 46.37 42.65 45.55 3,481,500 +1.64(+3.74%)
Aug 04, 2022 46.76 47.00 43.52 43.91 3,711,621 -3.49(-7.37%)
Aug 03, 2022 50.77 51.00 46.80 47.40 2,832,741 -2.94(-5.84%)
Aug 02, 2022 50.61 51.29 49.40 50.34 2,172,423 -0.10(-0.21%)
Aug 01, 2022 50.72 51.15 49.16 50.44 2,656,618 -2.25(-4.27%)
Jul 29, 2022 50.33 53.02 50.06 52.69 3,379,326 +4.37(+9.05%)
Jul 28, 2022 48.88 49.51 46.73 48.32 2,712,803 +0.29(+0.61%)
Jul 27, 2022 46.60 48.45 45.56 48.02 2,678,987 +2.14(+4.67%)
Jul 26, 2022 47.95 48.28 45.30 45.88 2,537,021 -0.95(-2.03%)
Jul 25, 2022 44.66 46.85 43.75 46.83 3,025,329 +3.25(+7.45%)
Jul 22, 2022 44.60 45.51 43.07 43.58 3,038,764 -0.78(-1.75%)
Jul 21, 2022 43.33 44.40 41.70 44.36 3,117,798 -1.60(-3.49%)
Jul 20, 2022 44.09 46.34 43.68 45.96 3,076,784 +0.86(+1.91%)
Jul 19, 2022 42.61 45.28 42.31 45.10 2,980,868 +2.66(+6.26%)
Jul 18, 2022 42.83 43.84 42.07 42.44 3,090,809 +1.65(+4.05%)
Jul 15, 2022 40.96 41.11 39.42 40.79 4,006,077 +1.46(+3.72%)
Jul 14, 2022 38.14 39.43 36.94 39.33 4,522,325 -1.51(-3.69%)
Jul 13, 2022 39.85 42.58 39.85 40.84 6,011,735 -0.18(-0.44%)
Jul 12, 2022 40.52 41.49 39.52 41.02 4,511,182 -1.73(-4.04%)
Jul 11, 2022 42.42 43.39 41.53 42.75 3,760,970 -0.74(-1.70%)
Jul 08, 2022 44.59 44.94 42.29 43.49 3,837,885 -0.07(-0.15%)
Jul 07, 2022 42.67 44.22 42.62 43.55 6,814,263 +2.92(+7.19%)
Jul 06, 2022 41.09 42.65 38.15 40.63 4,970,277 -1.44(-3.43%)
Jul 05, 2022 43.86 44.20 40.17 42.07 4,325,612 -3.68(-8.05%)
Jul 01, 2022 45.48 46.09 42.66 45.76 4,195,868 +1.21(+2.73%)
Jun 30, 2022 44.32 46.71 43.57 44.54 5,386,051 -1.85(-3.99%)
Jun 29, 2022 51.09 51.54 46.08 46.39 4,169,886 -3.43(-6.89%)
Jun 28, 2022 49.63 51.37 48.36 49.83 7,020,640 +2.53(+5.36%)
Jun 27, 2022 45.83 47.89 45.55 47.29 4,790,983 +2.57(+5.75%)
Jun 24, 2022 44.93 46.51 43.72 44.72 3,512,795 +1.29(+2.97%)
Jun 23, 2022 47.62 48.10 42.02 43.43 4,304,959 -3.54(-7.54%)
Jun 22, 2022 46.11 48.73 45.63 46.97 3,776,956 -4.13(-8.09%)
Jun 21, 2022 48.82 51.78 48.82 51.10 3,656,623 +4.73(+10.20%)
Jun 17, 2022 51.43 52.06 45.16 46.38 6,049,389 -5.78(-11.08%)
Jun 16, 2022 55.58 56.16 51.11 52.15 3,602,056 -6.53(-11.13%)
Jun 15, 2022 61.10 61.71 56.66 58.68 3,360,301 -2.72(-4.43%)
Jun 14, 2022 63.70 65.23 59.80 61.40 2,928,477 +0.19(+0.31%)
Jun 13, 2022 64.04 64.47 58.63 61.21 3,662,262 -7.08(-10.36%)
Jun 10, 2022 69.41 71.18 66.71 68.29 3,085,236 -2.33(-3.30%)
Jun 09, 2022 72.89 73.63 70.54 70.62 2,447,474 -3.45(-4.66%)
Jun 08, 2022 74.22 75.63 73.10 74.07 3,056,891 +0.22(+0.29%)
Jun 07, 2022 69.42 73.87 69.42 73.85 2,953,535 +4.29(+6.16%)
Jun 06, 2022 70.29 70.48 68.79 69.56 1,700,334 -0.13(-0.19%)
Jun 03, 2022 68.07 70.12 67.98 69.69 2,066,593 +1.73(+2.55%)
Jun 02, 2022 67.22 68.85 66.56 67.96 2,108,857 -0.37(-0.54%)
Jun 01, 2022 67.89 69.30 66.40 68.33 3,014,112 +2.28(+3.45%)
May 31, 2022 70.49 71.17 65.46 66.05 4,584,273 -2.21(-3.24%)
May 27, 2022 65.43 68.35 64.95 68.26 3,858,725 +2.37(+3.60%)
May 26, 2022 65.25 66.80 65.12 65.89 3,120,994 +1.53(+2.37%)
May 25, 2022 62.19 64.59 62.13 64.36 3,578,072 +2.43(+3.93%)
May 24, 2022 60.09 62.39 59.10 61.93 3,105,167 +0.48(+0.78%)
May 23, 2022 59.75 61.82 58.98 61.45 5,379,836 +3.03(+5.19%)
May 20, 2022 59.09 60.63 56.03 58.42 4,016,383 +0.55(+0.94%)
May 19, 2022 55.72 59.79 55.67 57.87 4,132,675 -0.48(-0.82%)
May 18, 2022 62.19 62.45 56.83 58.35 3,803,193 -3.12(-5.07%)
May 17, 2022 61.51 62.17 60.34 61.47 4,596,346 +1.39(+2.32%)
May 16, 2022 57.41 61.22 57.41 60.07 4,895,169 +3.00(+5.25%)
May 13, 2022 55.08 57.46 54.78 57.08 5,109,624 +3.69(+6.92%)
May 12, 2022 52.85 53.40 50.09 53.38 4,767,425 +0.42(+0.80%)
May 11, 2022 53.38 56.37 52.79 52.96 7,876,193 +1.31(+2.54%)
May 10, 2022 52.21 54.16 49.43 51.65 3,120,254 +0.96(+1.90%)
May 09, 2022 58.17 58.17 50.23 50.69 3,768,606 -9.99(-16.46%)
May 06, 2022 58.85 60.71 56.46 60.68 5,746,544 +3.27(+5.70%)
May 05, 2022 59.89 60.04 54.94 57.41 4,193,561 -1.63(-2.76%)
May 04, 2022 56.52 59.30 55.23 59.04 17,052,240 +4.46(+8.17%)
May 03, 2022 51.75 55.02 51.75 54.58 12,022,372 +2.95(+5.71%)
May 02, 2022 49.16 51.68 49.14 51.63 18,063,082 +1.50(+2.99%)
Apr 29, 2022 53.13 53.54 49.69 50.13 11,762,100 -2.65(-5.02%)
Apr 28, 2022 50.31 53.59 48.45 52.78 13,785,208 +3.08(+6.20%)
Apr 27, 2022 48.90 50.69 47.20 49.70 18,106,838 +1.41(+2.93%)
Apr 26, 2022 48.82 50.97 48.09 48.29 7,296,113 +0.03(+0.06%)
Apr 25, 2022 48.31 48.74 44.58 48.26 8,550,635 -3.40(-6.58%)
Apr 22, 2022 53.84 55.38 51.58 51.66 9,864,280 -2.57(-4.74%)
Apr 21, 2022 58.62 59.16 53.87 54.23 7,701,087 -3.70(-6.39%)
Apr 20, 2022 57.85 58.58 56.72 57.94 4,883,769 +0.41(+0.72%)
Apr 19, 2022 57.40 59.00 56.86 57.52 5,217,661 -1.07(-1.83%)
Apr 18, 2022 57.72 59.16 57.05 58.60 5,181,800 +1.79(+3.15%)
Apr 14, 2022 55.95 57.70 55.82 56.81 6,234,925 +0.34(+0.60%)
Apr 13, 2022 56.16 56.77 54.33 56.47 5,891,278 +1.61(+2.94%)
Apr 12, 2022 54.99 56.79 54.61 54.85 7,509,459 +1.75(+3.30%)
Apr 11, 2022 55.17 55.28 52.80 53.10 6,122,673 -3.38(-5.99%)
Apr 08, 2022 53.83 56.75 53.83 56.48 7,067,698 +2.95(+5.51%)
Apr 07, 2022 52.67 53.87 50.73 53.54 6,502,783 +1.39(+2.67%)
Apr 06, 2022 52.69 53.61 51.58 52.14 7,095,846 +0.52(+1.00%)
Apr 05, 2022 53.33 55.06 51.43 51.62 5,805,462 -1.59(-2.99%)
Apr 04, 2022 53.98 54.14 52.08 53.22 4,339,452 +0.08(+0.14%)
Apr 01, 2022 52.08 54.06 52.07 53.14 3,682,231 +0.88(+1.68%)
Mar 31, 2022 52.41 54.69 52.23 52.26 5,517,001 -1.42(-2.65%)
Mar 30, 2022 53.44 54.47 52.84 53.69 3,654,273 +1.20(+2.28%)
Mar 29, 2022 50.50 52.54 49.18 52.49 4,795,949 -0.33(-0.62%)
Mar 28, 2022 53.19 53.25 52.07 52.82 4,236,839 -2.69(-4.84%)
Mar 25, 2022 52.53 55.66 52.52 55.50 3,979,159 +2.39(+4.51%)
Mar 24, 2022 53.32 54.23 52.47 53.11 3,600,581 +0.08(+0.16%)
Mar 23, 2022 52.98 53.89 52.60 53.03 4,244,876 +1.80(+3.51%)
Mar 22, 2022 51.58 52.07 49.99 51.23 5,496,409 -0.71(-1.36%)
Mar 21, 2022 49.94 52.25 49.94 51.94 5,193,384 +3.88(+8.09%)
Mar 18, 2022 48.21 48.69 47.33 48.05 5,504,144 -0.09(-0.19%)
Mar 17, 2022 46.84 48.39 46.08 48.14 8,373,505 +3.13(+6.95%)
Mar 16, 2022 45.85 46.61 44.11 45.02 8,021,777 -0.39(-0.87%)
Mar 15, 2022 45.24 46.57 43.69 45.41 6,719,400 -3.70(-7.53%)
Mar 14, 2022 50.11 50.66 47.71 49.11 9,359,713 -3.11(-5.95%)
Mar 11, 2022 51.33 53.54 51.22 52.22 8,975,056 -0.87(-1.64%)
Mar 10, 2022 50.99 53.33 53.09 9,879,010 +3.03(+6.06%)
Mar 09, 2022 49.36 52.45 47.75 50.05 9,087,630 -3.24(-6.08%)
Mar 08, 2022 53.78 56.91 50.29 53.29 17,699,870 +1.61(+3.12%)
Mar 07, 2022 51.30 53.28 49.39 51.68 10,791,720 +1.51(+3.00%)
Mar 04, 2022 47.62 50.22 47.19 50.18 8,054,986 +2.68(+5.64%)
Mar 03, 2022 46.26 48.07 46.08 47.50 7,298,216 +0.30(+0.63%)
Mar 02, 2022 46.38 47.93 46.07 47.20 8,484,985 +2.11(+4.67%)
Mar 01, 2022 44.93 46.60 43.89 45.09 11,567,924 +0.82(+1.86%)
Feb 28, 2022 41.62 44.33 41.08 44.27 7,403,283 +2.15(+5.11%)
Feb 25, 2022 40.32 42.24 40.78 42.12 9,577,742 +2.17(+5.44%)
Feb 24, 2022 42.30 42.30 37.93 39.94 10,078,084 -0.76(-1.86%)
Feb 23, 2022 40.38 41.30 39.87 40.70 5,734,971 +0.83(+2.09%)
Feb 22, 2022 43.54 43.61 38.65 39.87 7,635,115 -1.31(-3.18%)
Feb 18, 2022 41.18 0 -0.54(-1.30%)
Feb 17, 2022 41.72 42.59 41.08 41.72 4,844,258 -0.11(-0.27%)
Feb 16, 2022 42.01 43.30 41.36 41.83 7,490,256 +0.67(+1.64%)
Feb 15, 2022 40.14 41.39 39.54 41.16 6,997,359 -0.95(-2.25%)
Feb 14, 2022 43.69 43.69 41.04 42.11 9,378,417 -1.98(-4.50%)
Feb 11, 2022 42.27 44.27 41.81 44.09 9,254,602 +2.41(+5.77%)
Feb 10, 2022 41.90 43.34 41.18 41.69 6,633,174 -0.53(-1.26%)
Feb 09, 2022 41.94 42.90 41.56 42.22 6,338,517 +0.60(+1.44%)
Feb 08, 2022 43.29 43.34 40.96 41.62 8,787,371 -1.84(-4.24%)
Feb 07, 2022 41.94 44.23 41.31 43.46 7,268,466 +1.12(+2.65%)
Feb 04, 2022 41.92 43.68 41.92 42.34 8,205,563 +1.26(+3.08%)
Feb 03, 2022 41.54 41.69 40.17 41.08 7,269,075 -0.79(-1.88%)
Feb 02, 2022 41.16 42.03 40.14 41.86 6,800,483 +0.31(+0.74%)
Feb 01, 2022 38.47 41.78 38.21 41.55 10,271,918 +2.71(+6.99%)
Jan 31, 2022 38.19 39.32 38.84 4,510,870 +0.37(+0.95%)
Jan 28, 2022 38.24 39.26 36.89 38.47 7,208,670 -0.41(-1.06%)
Jan 27, 2022 39.44 40.16 37.57 38.89 7,964,677 +0.88(+2.32%)
Jan 26, 2022 38.90 39.55 37.24 38.01 9,353,437 -0.11(-0.29%)
Jan 25, 2022 35.13 38.39 33.81 38.12 9,678,775 +2.73(+7.73%)
Jan 24, 2022 33.27 35.64 32.02 35.38 11,663,681 +0.44(+1.26%)
Jan 21, 2022 35.67 35.92 34.15 34.95 8,748,089 -1.40(-3.86%)
Jan 20, 2022 36.41 38.32 36.21 36.35 5,058,398 -0.70(-1.89%)
Jan 19, 2022 38.24 38.25 36.44 37.05 4,566,552 -0.56(-1.49%)
Jan 18, 2022 38.10 38.46 36.45 37.61 5,323,546 +0.26(+0.70%)
Jan 14, 2022 37.35 0 +1.71(+4.81%)
Jan 13, 2022 36.04 36.57 35.33 35.64 4,330,273 -0.38(-1.07%)
Jan 12, 2022 36.06 36.43 35.47 36.02 4,410,903 +0.13(+0.37%)
Jan 11, 2022 34.18 35.97 33.59 35.89 5,698,751 +2.29(+6.83%)
Jan 10, 2022 33.77 34.06 32.69 33.60 5,028,471 -0.20(-0.58%)
Jan 07, 2022 33.07 33.95 32.67 33.79 5,744,305 +0.91(+2.76%)
Jan 06, 2022 32.83 33.24 31.97 32.89 5,464,665 +1.44(+4.58%)
Jan 05, 2022 32.13 32.81 31.39 31.44 7,250,291 -0.05(-0.15%)
Jan 04, 2022 30.05 31.72 30.05 31.49 5,730,536 +2.04(+6.93%)
Jan 03, 2022 27.78 29.53 27.78 29.45 5,023,296 +1.70(+6.14%)
Dec 31, 2021 27.44 28.01 27.38 27.75 2,006,940 +0.19(+0.68%)
Dec 30, 2021 28.07 28.40 27.54 27.56 1,802,534 -0.40(-1.44%)
Dec 29, 2021 28.18 28.48 27.67 27.96 2,448,375 -0.37(-1.29%)
Dec 28, 2021 28.58 28.85 28.00 28.33 2,354,978 -0.04(-0.13%)
Dec 27, 2021 27.00 28.40 26.52 28.36 2,694,302 +1.20(+4.41%)
Dec 23, 2021 27.40 27.91 27.15 27.17 1,931,631 +0.03(+0.10%)
Dec 22, 2021 26.80 27.49 26.20 27.14 2,297,682 +0.35(+1.29%)
Dec 21, 2021 25.89 26.98 25.89 26.79 3,129,248 +1.45(+5.71%)
Dec 20, 2021 24.76 25.38 24.04 25.34 4,709,290 -0.65(-2.50%)
Dec 17, 2021 26.78 26.94 25.51 26.00 4,447,263 -1.12(-4.15%)
Dec 16, 2021 27.24 28.20 27.01 27.12 4,784,759 +0.32(+1.18%)
Dec 15, 2021 26.95 27.06 25.62 26.80 3,719,134 -0.23(-0.86%)
Dec 14, 2021 26.91 27.87 26.78 27.04 3,993,229 -0.25(-0.92%)
Dec 13, 2021 28.31 28.52 26.98 27.29 3,399,665 -1.53(-5.32%)
Dec 10, 2021 29.06 29.08 27.85 28.82 2,971,138 +0.38(+1.34%)
Dec 09, 2021 28.52 28.67 28.10 28.44 2,912,190 -0.44(-1.51%)
Dec 08, 2021 29.14 29.49 28.77 28.88 2,804,329 +0.01(+0.03%)
Dec 07, 2021 28.44 29.43 28.31 28.87 5,194,313 +1.26(+4.55%)
Dec 06, 2021 27.54 28.25 26.97 27.61 4,919,230 +0.79(+2.95%)
Dec 03, 2021 28.00 28.21 26.29 26.82 5,318,805 -0.38(-1.40%)
Dec 02, 2021 25.69 27.43 25.17 27.20 6,296,135 +1.45(+5.63%)
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.