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

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2020 8.982 9.168 8.185 8.610 6,335,337 +0.33(+3.95%)
Mar 30, 2020 7.761 8.486 7.044 8.283 5,512,931 +0.19(+2.41%)
Mar 27, 2020 8.911 8.911 7.964 8.088 6,142,859 -2.07(-20.38%)
Mar 26, 2020 8.929 10.70 8.548 10.16 9,960,643 +1.71(+20.21%)
Mar 25, 2020 8.123 9.716 7.000 8.451 7,836,024 +1.00(+13.42%)
Mar 24, 2020 6.531 7.601 6.300 7.451 5,451,281 +2.14(+40.33%)
Mar 23, 2020 6.371 6.371 4.955 5.309 2,353,596 -1.19(-18.37%)
Mar 20, 2020 6.638 7.078 5.672 6.504 2,287,994 +0.40(+6.52%)
Mar 19, 2020 5.930 6.254 5.221 6.106 2,611,360 +0.71(+13.11%)
Mar 18, 2020 7.522 7.787 4.424 5.398 3,113,864 -3.72(-40.78%)
Mar 17, 2020 10.44 10.44 8.584 9.114 2,030,071 -1.50(-14.17%)
Mar 16, 2020 10.18 13.63 10.09 10.62 1,469,448 -4.42(-29.41%)
Mar 13, 2020 15.49 15.93 11.06 15.04 2,208,301 +2.48(+19.72%)
Mar 12, 2020 14.95 15.49 11.95 12.57 2,551,518 -6.19(-33.02%)
Mar 11, 2020 20.35 21.41 17.96 18.76 1,700,416 -3.81(-16.86%)
Mar 10, 2020 25.13 25.13 18.76 22.56 2,388,173 +2.48(+12.33%)
Mar 09, 2020 29.73 35.40 20.09 20.09 2,955,163 -30.26(-60.11%)
Mar 06, 2020 54.95 56.01 47.96 50.35 1,333,714 -10.62(-17.42%)
Mar 05, 2020 63.00 63.45 57.61 60.97 847,028 -7.34(-10.75%)
Mar 04, 2020 68.23 68.31 63.80 68.31 551,912 +4.42(+6.93%)
Mar 03, 2020 71.59 74.33 61.59 63.89 1,263,054 -6.46(-9.18%)
Mar 02, 2020 68.23 70.79 61.23 70.35 826,223 +5.66(+8.76%)
Feb 28, 2020 58.40 64.86 55.31 64.69 1,351,693 +1.68(+2.67%)
Feb 27, 2020 68.84 73.27 62.92 63.00 1,102,917 -11.95(-15.94%)
Feb 26, 2020 83.71 84.51 74.95 74.95 597,339 -7.34(-8.92%)
Feb 25, 2020 96.01 96.01 80.79 82.30 860,818 -12.57(-13.25%)
Feb 24, 2020 99.11 99.90 94.33 94.86 675,078 -15.66(-14.17%)
Feb 21, 2020 111.76 112.12 107.87 110.52 282,710 -4.34(-3.78%)
Feb 20, 2020 116.36 118.67 113.97 114.86 341,707 -0.35(-0.31%)
Feb 19, 2020 113.00 116.45 111.14 115.21 259,154 +4.25(+3.83%)
Feb 18, 2020 110.79 111.67 107.69 110.97 272,523 -2.48(-2.18%)
Feb 14, 2020 116.72 116.81 111.41 113.44 204,814 -2.03(-1.76%)
Feb 13, 2020 115.48 117.51 113.44 115.48 209,767 -1.15(-0.99%)
Feb 12, 2020 116.81 118.49 113.80 116.63 339,406 +4.60(+4.11%)
Feb 11, 2020 112.65 113.36 110.70 112.03 232,851 +3.63(+3.35%)
Feb 10, 2020 109.37 109.37 106.45 108.40 173,907 -1.68(-1.53%)
Feb 07, 2020 110.61 111.50 108.40 110.08 172,596 -2.57(-2.28%)
Feb 06, 2020 117.25 117.60 111.94 112.65 255,061 -3.36(-2.90%)
Feb 05, 2020 109.73 117.25 109.55 116.01 435,849 +11.68(+11.20%)
Feb 04, 2020 107.96 110.08 103.80 104.33 321,059 +1.15(+1.11%)
Feb 03, 2020 107.60 107.60 102.21 103.18 282,094 -4.42(-4.11%)
Jan 31, 2020 114.15 114.15 105.82 107.60 745,589 -10.88(-9.19%)
Jan 30, 2020 113.27 118.93 111.41 118.49 406,913 +2.66(+2.29%)
Jan 29, 2020 121.85 122.91 115.48 115.83 271,515 -3.72(-3.11%)
Jan 28, 2020 120.88 121.85 118.31 119.55 212,530 +1.77(+1.50%)
Jan 27, 2020 121.85 122.56 117.65 117.78 381,011 -10.88(-8.46%)
Jan 24, 2020 132.12 132.12 125.91 128.66 332,366 -4.69(-3.52%)
Jan 23, 2020 131.76 134.68 127.87 133.35 195,896 -1.50(-1.12%)
Jan 22, 2020 138.31 138.31 133.97 134.86 148,728 -3.89(-2.81%)
Jan 21, 2020 144.77 144.77 138.49 138.75 172,736 -8.23(-5.60%)
Jan 17, 2020 150.96 151.36 146.36 146.98 151,983 -3.01(-2.01%)
Jan 16, 2020 151.67 153.35 149.81 149.99 180,843 +0.35(+0.24%)
Jan 15, 2020 151.41 152.03 148.01 149.64 149,779 -3.19(-2.08%)
Jan 14, 2020 151.85 153.18 148.66 152.82 139,297 +0.35(+0.23%)
Jan 13, 2020 152.29 153.97 149.46 152.47 118,792 +0.09(+0.06%)
Jan 10, 2020 154.41 155.30 151.96 152.38 116,804 -2.74(-1.77%)
Jan 09, 2020 151.67 155.65 146.27 155.12 209,910 +3.10(+2.04%)
Jan 08, 2020 159.81 159.81 151.32 152.03 350,415 -8.23(-5.14%)
Jan 07, 2020 159.63 160.25 154.24 160.25 162,308 -0.62(-0.38%)
Jan 06, 2020 158.84 163.44 157.42 160.87 207,798 +3.45(+2.19%)
Jan 03, 2020 164.06 164.77 155.12 157.42 239,779 -1.42(-0.89%)
Jan 02, 2020 157.16 159.55 156.27 158.84 144,222 +3.98(+2.57%)
Dec 31, 2019 149.81 155.21 148.57 154.86 155,373 +2.66(+1.74%)
Dec 30, 2019 156.18 156.27 151.58 152.20 171,232 -1.33(-0.86%)
Dec 27, 2019 157.78 157.78 153.43 153.53 147,169 -2.30(-1.48%)
Dec 26, 2019 157.42 159.46 155.12 155.83 144,197 -0.18(-0.11%)
Dec 24, 2019 157.07 157.87 155.03 156.01 64,549 +0.00(+0.00%)
Dec 23, 2019 150.43 156.45 150.34 156.01 169,124 +10.88(+7.50%)
Dec 20, 2019 142.58 146.06 142.07 145.12 210,052 +3.64(+2.57%)
Dec 19, 2019 141.82 142.92 140.94 141.48 143,376 -0.17(-0.12%)
Dec 18, 2019 139.28 144.45 139.11 141.65 185,696 +1.19(+0.84%)
Dec 17, 2019 141.82 143.94 138.69 140.47 179,063 +0.17(+0.12%)
Dec 16, 2019 137.42 141.48 137.42 140.30 184,997 +5.50(+4.08%)
Dec 13, 2019 139.11 141.82 134.37 134.79 259,740 -3.39(-2.45%)
Dec 12, 2019 131.07 139.11 130.60 138.18 315,957 +7.71(+5.91%)
Dec 11, 2019 130.73 133.18 129.71 130.47 138,246 -0.76(-0.58%)
Dec 10, 2019 132.08 132.59 129.46 131.24 166,199 +0.93(+0.71%)
Dec 09, 2019 127.94 132.25 127.77 130.31 141,077 -0.68(-0.52%)
Dec 06, 2019 125.65 132.00 125.39 130.98 334,926 +7.03(+5.67%)
Dec 05, 2019 127.60 127.77 122.60 123.96 213,451 -1.61(-1.28%)
Dec 04, 2019 123.70 126.75 122.18 125.56 264,356 +5.33(+4.44%)
Dec 03, 2019 123.19 123.28 118.96 120.23 300,364 -5.50(-4.38%)
Dec 02, 2019 127.68 129.54 125.48 125.73 204,720 -0.25(-0.20%)
Nov 29, 2019 127.00 127.85 124.63 125.99 103,236 -3.81(-2.94%)
Nov 27, 2019 128.95 130.65 126.75 129.80 152,192 +1.10(+0.86%)
Nov 26, 2019 133.35 133.35 127.60 128.70 198,463 -4.15(-3.12%)
Nov 25, 2019 132.00 133.35 130.31 132.85 166,734 +0.76(+0.58%)
Nov 22, 2019 134.03 135.89 131.62 132.08 160,270 -1.52(-1.14%)
Nov 21, 2019 128.61 133.95 127.51 133.61 241,487 +6.35(+4.99%)
Nov 20, 2019 123.70 130.14 121.33 127.26 263,547 +3.64(+2.95%)
Nov 19, 2019 128.44 128.44 123.28 123.62 199,700 -5.59(-4.32%)
Nov 18, 2019 132.17 132.17 127.91 129.21 168,576 -5.25(-3.90%)
Nov 15, 2019 132.59 135.98 132.59 134.46 166,329 +3.13(+2.39%)
Nov 14, 2019 132.68 134.62 129.63 131.32 167,632 -0.93(-0.70%)
Nov 13, 2019 132.51 133.95 130.90 132.25 137,031 -2.20(-1.64%)
Nov 12, 2019 137.50 139.87 132.25 134.46 193,677 -1.95(-1.43%)
Nov 11, 2019 135.22 138.35 133.44 136.40 150,886 -2.62(-1.89%)
Nov 08, 2019 138.10 139.37 134.12 139.03 202,080 -1.61(-1.14%)
Nov 07, 2019 139.37 141.82 137.59 140.64 245,619 +5.93(+4.40%)
Nov 06, 2019 143.26 143.68 133.52 134.71 284,379 -9.91(-6.85%)
Nov 05, 2019 144.87 147.24 141.99 144.62 275,346 +1.52(+1.07%)
Nov 04, 2019 134.62 144.02 134.54 143.09 374,467 +12.53(+9.60%)
Nov 01, 2019 124.04 130.90 123.45 130.56 286,006 +8.89(+7.31%)
Oct 31, 2019 122.26 122.26 118.37 121.67 215,264 -1.86(-1.51%)
Oct 30, 2019 132.34 132.34 122.09 123.53 265,719 -8.04(-6.11%)
Oct 29, 2019 128.19 134.88 127.34 131.58 189,141 +1.35(+1.04%)
Oct 28, 2019 133.61 135.81 129.46 130.22 187,303 -2.12(-1.60%)
Oct 25, 2019 129.12 133.37 128.78 132.34 209,875 +2.96(+2.29%)
Oct 24, 2019 132.85 133.35 127.26 129.38 144,776 -1.61(-1.23%)
Oct 23, 2019 127.26 131.66 125.48 130.98 184,088 +2.71(+2.11%)
Oct 22, 2019 124.38 132.00 123.02 128.27 308,583 +5.17(+4.20%)
Oct 21, 2019 117.01 123.28 117.01 123.11 206,579 +6.35(+5.44%)
Oct 18, 2019 117.94 120.48 116.76 116.76 119,819 -1.95(-1.64%)
Oct 17, 2019 119.89 120.91 117.52 118.71 176,761 +0.17(+0.14%)
Oct 16, 2019 122.60 124.89 118.45 118.54 215,557 -5.16(-4.18%)
Oct 15, 2019 121.92 127.34 120.98 123.70 188,309 +1.52(+1.25%)
Oct 14, 2019 119.38 123.36 118.20 122.18 151,307 -0.51(-0.41%)
Oct 11, 2019 120.91 125.65 120.65 122.69 346,642 +4.91(+4.17%)
Oct 10, 2019 114.30 118.54 113.97 117.78 217,224 +4.15(+3.65%)
Oct 09, 2019 114.05 115.23 112.78 113.63 204,467 +3.47(+3.15%)
Oct 08, 2019 112.95 115.49 110.07 110.16 376,459 -6.10(-5.24%)
Oct 07, 2019 120.23 121.50 116.17 116.25 218,398 -3.30(-2.76%)
Oct 04, 2019 118.96 120.10 115.32 119.55 221,792 +1.78(+1.51%)
Oct 03, 2019 112.19 117.78 109.22 117.78 489,035 +4.32(+3.81%)
Oct 02, 2019 121.08 121.75 112.86 113.46 471,063 -9.57(-7.78%)
Oct 01, 2019 133.86 134.96 122.86 123.02 275,270 -8.89(-6.74%)
Sep 30, 2019 132.42 134.71 131.75 131.91 150,297 -3.13(-2.32%)
Sep 27, 2019 132.08 138.10 132.00 135.05 164,250 -0.25(-0.19%)
Sep 26, 2019 139.20 139.20 133.16 135.30 204,728 -5.50(-3.91%)
Sep 25, 2019 137.84 141.23 137.25 140.81 130,676 +0.68(+0.48%)
Sep 24, 2019 146.14 146.14 137.53 140.13 266,819 -1.44(-1.02%)
Sep 23, 2019 139.46 142.70 138.07 141.57 124,636 +0.41(+0.29%)
Sep 20, 2019 141.32 143.19 139.62 141.16 213,875 +0.32(+0.23%)
Sep 19, 2019 145.22 145.95 140.02 140.84 173,252 -1.46(-1.03%)
Sep 18, 2019 142.14 143.27 139.46 142.30 186,753 -1.87(-1.30%)
Sep 17, 2019 151.40 151.40 141.65 144.17 434,949 -7.07(-4.67%)
Sep 16, 2019 153.99 154.48 146.12 151.23 731,069 +13.97(+10.18%)
Sep 13, 2019 136.45 139.21 134.91 137.26 217,014 +3.17(+2.36%)
Sep 12, 2019 131.98 136.04 128.08 134.09 360,365 -2.44(-1.78%)
Sep 11, 2019 137.99 141.65 134.34 136.53 405,946 +0.00(+0.00%)
Sep 10, 2019 133.12 141.89 133.12 136.53 496,949 +5.12(+3.89%)
Sep 09, 2019 126.95 132.31 126.30 131.41 329,361 +7.15(+5.75%)
Sep 06, 2019 121.18 124.35 119.39 124.27 155,884 +1.95(+1.59%)
Sep 05, 2019 120.78 126.05 120.29 122.32 297,331 +4.30(+3.65%)
Sep 04, 2019 117.77 119.15 116.71 118.01 189,586 +4.63(+4.08%)
Sep 03, 2019 109.65 113.71 108.27 113.38 210,793 -1.38(-1.20%)
Aug 30, 2019 115.74 119.03 112.73 114.76 164,909 +0.00(+0.00%)
Aug 29, 2019 112.57 116.14 112.25 114.76 235,474 +4.79(+4.36%)
Aug 28, 2019 107.13 111.43 105.59 109.97 266,615 +4.47(+4.23%)
Aug 27, 2019 109.40 110.46 103.80 105.50 265,642 -2.03(-1.89%)
Aug 26, 2019 111.19 111.19 106.16 107.54 224,707 +1.30(+1.22%)
Aug 23, 2019 113.87 117.04 104.29 106.24 416,939 -11.78(-9.98%)
Aug 22, 2019 120.78 122.40 118.01 118.01 131,070 -1.95(-1.62%)
Aug 21, 2019 120.86 121.83 118.50 119.96 154,243 +2.52(+2.14%)
Aug 20, 2019 119.39 119.39 116.14 117.44 140,413 -3.33(-2.76%)
Aug 19, 2019 117.53 121.79 117.29 120.78 218,963 +7.64(+6.75%)
Aug 16, 2019 110.70 114.03 109.48 113.14 237,994 +4.47(+4.11%)
Aug 15, 2019 111.68 111.68 105.34 108.67 321,739 -2.11(-1.91%)
Aug 14, 2019 118.74 118.74 110.62 110.78 398,648 -15.19(-12.06%)
Aug 13, 2019 121.42 129.30 118.99 125.97 228,621 +3.41(+2.78%)
Aug 12, 2019 125.73 126.22 120.78 122.56 165,940 -4.30(-3.39%)
Aug 09, 2019 131.74 132.39 125.48 126.87 206,967 -4.79(-3.64%)
Aug 08, 2019 123.45 131.66 121.83 131.66 280,088 +10.72(+8.86%)
Aug 07, 2019 118.09 122.81 115.17 120.94 519,458 -2.84(-2.30%)
Aug 06, 2019 125.97 127.44 120.00 123.78 207,446 -0.65(-0.52%)
Aug 05, 2019 130.03 130.03 121.83 124.43 350,498 -12.18(-8.92%)
Aug 02, 2019 144.98 146.93 132.32 136.61 363,566 -5.60(-3.94%)
Aug 01, 2019 147.82 150.26 140.10 142.22 334,493 -10.31(-6.76%)
Jul 31, 2019 155.62 158.71 149.53 152.53 177,200 -2.44(-1.57%)
Jul 30, 2019 147.74 155.94 147.17 154.97 177,402 +5.44(+3.64%)
Jul 29, 2019 152.04 152.04 146.44 149.53 93,814 -1.87(-1.23%)
Jul 26, 2019 154.16 154.16 149.76 151.40 151,378 -2.52(-1.64%)
Jul 25, 2019 161.30 161.63 152.78 153.91 159,456 -5.69(-3.56%)
Jul 24, 2019 157.00 162.52 156.35 159.60 131,371 +2.03(+1.29%)
Jul 23, 2019 156.75 158.71 154.97 157.57 105,718 +1.22(+0.78%)
Jul 22, 2019 155.29 157.85 152.69 156.35 122,871 +2.03(+1.32%)
Jul 19, 2019 152.53 155.70 150.58 154.32 164,958 +2.27(+1.50%)
Jul 18, 2019 150.26 152.21 147.33 152.04 139,967 +0.08(+0.05%)
Jul 17, 2019 157.57 158.54 151.88 151.96 183,200 -5.36(-3.41%)
Jul 16, 2019 163.41 163.41 155.62 157.32 137,329 -5.28(-3.25%)
Jul 15, 2019 168.45 168.61 161.71 162.60 117,478 -4.95(-2.96%)
Jul 12, 2019 165.77 169.02 165.28 167.56 100,245 +1.95(+1.18%)
Jul 11, 2019 166.01 166.01 162.36 165.61 110,448 +0.73(+0.44%)
Jul 10, 2019 161.63 165.93 161.22 164.88 178,340 +6.58(+4.16%)
Jul 09, 2019 157.65 158.54 154.07 158.30 106,304 +0.57(+0.36%)
Jul 08, 2019 156.19 160.49 155.21 157.73 98,794 +0.16(+0.10%)
Jul 05, 2019 154.56 157.65 153.91 157.57 124,390 +0.81(+0.52%)
Jul 03, 2019 155.70 157.08 152.86 156.75 138,721 +2.60(+1.69%)
Jul 02, 2019 161.63 161.79 152.86 154.16 275,781 -8.61(-5.29%)
Jul 01, 2019 168.94 169.91 161.71 162.77 174,226 +0.65(+0.40%)
Jun 28, 2019 157.97 162.77 157.97 162.12 173,971 +5.52(+3.53%)
Jun 27, 2019 160.57 161.95 156.06 156.59 149,654 -4.22(-2.63%)
Jun 26, 2019 158.71 164.15 157.00 160.82 211,253 +7.39(+4.82%)
Jun 25, 2019 157.41 157.49 153.10 153.43 169,897 -3.66(-2.33%)
Jun 24, 2019 162.28 162.77 156.60 157.08 129,610 -4.63(-2.86%)
Jun 21, 2019 158.71 163.33 158.71 161.71 184,436 +3.49(+2.21%)
Jun 20, 2019 155.46 159.11 155.24 158.22 302,060 +10.07(+6.80%)
Jun 19, 2019 148.55 151.07 146.20 148.15 156,422 -0.89(-0.60%)
Jun 18, 2019 145.30 151.72 145.30 149.04 183,220 +5.93(+4.14%)
Jun 17, 2019 138.81 144.25 137.43 143.11 132,654 +3.41(+2.44%)
Jun 14, 2019 143.35 143.35 138.72 139.70 148,509 -3.17(-2.22%)
Jun 13, 2019 143.11 144.49 141.24 142.87 172,278 +5.12(+3.71%)
Jun 12, 2019 140.51 142.05 136.37 137.75 153,047 -6.09(-4.23%)
Jun 11, 2019 145.87 148.23 143.76 143.84 137,795 +0.65(+0.45%)
Jun 10, 2019 143.76 146.93 142.54 143.19 168,029 +1.38(+0.97%)
Jun 07, 2019 141.24 144.41 140.27 141.81 251,082 +1.46(+1.04%)
Jun 06, 2019 133.61 141.53 133.61 140.35 211,525 +7.23(+5.43%)
Jun 05, 2019 137.67 138.32 130.28 133.12 236,047 -4.55(-3.30%)
Jun 04, 2019 134.34 138.16 133.12 137.67 185,314 +6.42(+4.89%)
Jun 03, 2019 128.73 132.47 127.76 131.25 286,385 +4.87(+3.86%)
May 31, 2019 127.27 130.85 125.89 126.38 291,441 -6.33(-4.77%)
May 30, 2019 138.07 138.16 131.58 132.71 247,598 -5.12(-3.71%)
May 29, 2019 135.64 138.40 132.54 137.83 262,284 -2.60(-1.85%)
May 28, 2019 146.12 146.60 140.35 140.43 146,414 -4.87(-3.35%)
May 24, 2019 148.23 149.04 142.05 145.30 102,055 +0.49(+0.34%)
May 23, 2019 152.04 152.69 141.24 144.82 361,289 -15.03(-9.40%)
May 22, 2019 164.55 166.10 158.62 159.84 164,904 -8.12(-4.84%)
May 21, 2019 164.47 169.34 163.82 167.96 120,545 +5.36(+3.30%)
May 20, 2019 161.95 164.63 161.43 162.60 146,322 +0.33(+0.20%)
May 17, 2019 164.23 166.66 161.71 162.28 162,385 -5.28(-3.15%)
May 16, 2019 166.26 169.18 166.26 167.56 167,861 +2.60(+1.58%)
May 15, 2019 159.27 165.77 158.06 164.96 191,888 +2.44(+1.50%)
May 14, 2019 159.60 166.18 158.71 162.52 229,800 +5.60(+3.57%)
May 13, 2019 160.00 162.85 154.25 156.92 331,973 -7.96(-4.83%)
May 10, 2019 162.03 166.18 155.88 164.88 223,860 +1.79(+1.10%)
May 09, 2019 160.74 164.50 156.43 163.09 222,668 +0.24(+0.15%)
May 08, 2019 162.85 166.83 161.87 162.85 230,967 -0.08(-0.05%)
May 07, 2019 162.36 163.25 156.51 162.93 295,553 -3.33(-2.00%)
May 06, 2019 162.68 168.78 162.52 166.26 206,396 -0.08(-0.05%)
May 03, 2019 166.91 170.69 165.77 166.34 191,799 +4.06(+2.50%)
May 02, 2019 168.45 171.13 162.28 162.28 299,245 -8.61(-5.04%)
May 01, 2019 182.83 184.13 170.89 170.89 284,671 -11.94(-6.53%)
Apr 30, 2019 188.03 188.59 181.69 182.83 189,171 -0.24(-0.13%)
Apr 29, 2019 183.80 185.67 181.77 183.07 201,728 -0.97(-0.53%)
Apr 26, 2019 186.16 186.89 178.36 184.04 363,221 -6.74(-3.53%)
Apr 25, 2019 193.14 195.58 189.65 190.79 299,745 -1.79(-0.93%)
Apr 24, 2019 203.86 203.99 192.51 192.57 305,814 -11.29(-5.54%)
Apr 23, 2019 205.16 206.06 199.48 203.86 258,018 -0.08(-0.04%)
Apr 22, 2019 197.85 204.76 195.99 203.94 316,513 +11.94(+6.22%)
Apr 18, 2019 196.39 197.61 190.87 192.00 285,913 -3.09(-1.58%)
Apr 17, 2019 198.83 200.82 194.44 195.09 200,737 -0.97(-0.50%)
Apr 16, 2019 194.60 196.72 192.25 196.07 237,156 +3.82(+1.99%)
Apr 15, 2019 194.93 196.47 191.30 192.25 205,397 -3.41(-1.74%)
Apr 12, 2019 202.48 202.89 194.36 195.66 371,877 +1.46(+0.75%)
Apr 11, 2019 192.98 198.26 189.81 194.20 331,478 -0.08(-0.04%)
Apr 10, 2019 193.30 196.55 192.41 194.28 365,040 +2.60(+1.36%)
Apr 09, 2019 196.39 197.28 190.06 191.68 417,236 -7.55(-3.79%)
Apr 08, 2019 197.93 202.16 196.72 199.23 462,890 +2.68(+1.36%)
Apr 05, 2019 188.35 197.12 188.19 196.55 483,007 +9.91(+5.31%)
Apr 04, 2019 182.50 187.13 179.98 186.64 324,941 +4.30(+2.36%)
Apr 03, 2019 189.57 190.41 180.35 182.34 400,460 -5.52(-2.94%)
Apr 02, 2019 192.98 193.55 186.32 187.86 350,850 -4.14(-2.16%)
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.