Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.16 19.54 18.41 18.78 1,439,229 -0.30(-1.57%)
Jul 30, 2019 18.19 19.20 18.12 19.08 1,440,867 +0.67(+3.64%)
Jul 29, 2019 18.72 18.72 18.03 18.41 761,966 -0.23(-1.23%)
Jul 26, 2019 18.98 18.98 18.44 18.64 1,229,500 -0.31(-1.64%)
Jul 25, 2019 19.86 19.90 18.81 18.95 1,295,111 -0.70(-3.56%)
Jul 24, 2019 19.33 20.01 19.25 19.65 1,067,007 +0.25(+1.29%)
Jul 23, 2019 19.30 19.54 19.08 19.40 858,653 +0.15(+0.78%)
Jul 22, 2019 19.12 19.43 18.80 19.25 997,964 +0.25(+1.32%)
Jul 19, 2019 18.78 19.17 18.54 19.00 1,339,800 +0.28(+1.50%)
Jul 18, 2019 18.50 18.74 18.14 18.72 1,136,821 +0.01(+0.05%)
Jul 17, 2019 19.40 19.52 18.70 18.71 1,487,957 -0.66(-3.41%)
Jul 16, 2019 20.12 20.12 19.16 19.37 1,115,391 -0.65(-3.25%)
Jul 15, 2019 20.74 20.76 19.91 20.02 954,163 -0.61(-2.96%)
Jul 12, 2019 20.41 20.81 20.35 20.63 814,200 +0.24(+1.18%)
Jul 11, 2019 20.44 20.44 19.99 20.39 897,066 +0.09(+0.44%)
Jul 10, 2019 19.90 20.43 19.85 20.30 1,448,490 +0.81(+4.16%)
Jul 09, 2019 19.41 19.52 18.97 19.49 863,406 +0.07(+0.36%)
Jul 08, 2019 19.23 19.76 19.11 19.42 802,416 +0.02(+0.10%)
Jul 05, 2019 19.03 19.41 18.95 19.40 1,010,300 +0.10(+0.52%)
Jul 03, 2019 19.17 19.34 18.82 19.30 1,126,700 +0.32(+1.69%)
Jul 02, 2019 19.90 19.92 18.82 18.98 2,239,907 -1.06(-5.29%)
Jul 01, 2019 20.80 20.92 19.91 20.04 1,415,072 +0.08(+0.40%)
Jun 28, 2019 19.45 20.04 19.45 19.96 1,413,000 +0.68(+3.53%)
Jun 27, 2019 19.77 19.94 19.21 19.28 1,215,498 -0.52(-2.63%)
Jun 26, 2019 19.54 20.21 19.33 19.80 1,715,811 +0.91(+4.82%)
Jun 25, 2019 19.38 19.39 18.85 18.89 1,379,916 -0.45(-2.33%)
Jun 24, 2019 19.98 20.04 19.28 19.34 1,052,702 -0.57(-2.86%)
Jun 21, 2019 19.54 20.11 19.54 19.91 1,498,000 +0.43(+2.21%)
Jun 20, 2019 19.14 19.59 19.11 19.48 2,453,348 +1.24(+6.80%)
Jun 19, 2019 18.29 18.60 18.00 18.24 1,270,469 -0.11(-0.60%)
Jun 18, 2019 17.89 18.68 17.89 18.35 1,488,122 +0.73(+4.14%)
Jun 17, 2019 17.09 17.76 16.92 17.62 1,077,424 +0.42(+2.44%)
Jun 14, 2019 17.65 17.65 17.08 17.20 1,206,200 -0.39(-2.22%)
Jun 13, 2019 17.62 17.79 17.39 17.59 1,399,251 +0.63(+3.71%)
Jun 12, 2019 17.30 17.49 16.79 16.96 1,243,057 -0.75(-4.23%)
Jun 11, 2019 17.96 18.25 17.70 17.71 1,119,182 +0.08(+0.45%)
Jun 10, 2019 17.70 18.09 17.55 17.63 1,364,745 +0.17(+0.97%)
Jun 07, 2019 17.39 17.78 17.27 17.46 2,039,300 +0.18(+1.04%)
Jun 06, 2019 16.45 17.42 16.45 17.28 1,718,016 +0.89(+5.43%)
Jun 05, 2019 16.95 17.03 16.04 16.39 1,917,187 -0.56(-3.30%)
Jun 04, 2019 16.54 17.01 16.39 16.95 1,505,132 +0.79(+4.89%)
Jun 03, 2019 15.85 16.31 15.73 16.16 2,326,032 +0.60(+3.86%)
May 31, 2019 15.67 16.11 15.50 15.56 2,367,100 -0.78(-4.77%)
May 30, 2019 17.00 17.01 16.20 16.34 2,011,005 -0.63(-3.71%)
May 29, 2019 16.70 17.04 16.32 16.97 2,130,286 -0.32(-1.85%)
May 28, 2019 17.99 18.05 17.28 17.29 1,189,184 -0.60(-3.35%)
May 24, 2019 18.25 18.35 17.49 17.89 828,900 +0.06(+0.34%)
May 23, 2019 18.72 18.80 17.39 17.83 2,934,405 -1.85(-9.40%)
May 22, 2019 20.26 20.45 19.53 19.68 1,339,360 -1.00(-4.84%)
May 21, 2019 20.25 20.85 20.17 20.68 979,071 +0.66(+3.30%)
May 20, 2019 19.94 20.27 19.88 20.02 1,188,437 +0.04(+0.20%)
May 17, 2019 20.22 20.52 19.91 19.98 1,318,900 -0.65(-3.15%)
May 16, 2019 20.47 20.83 20.47 20.63 1,363,378 +0.32(+1.58%)
May 15, 2019 19.61 20.41 19.46 20.31 1,558,521 +0.30(+1.50%)
May 14, 2019 19.65 20.46 19.54 20.01 1,866,446 +0.69(+3.57%)
May 13, 2019 19.70 20.05 18.99 19.32 2,696,299 -0.98(-4.83%)
May 10, 2019 19.95 20.46 19.19 20.30 1,818,200 +0.22(+1.10%)
May 09, 2019 19.79 20.25 19.26 20.08 1,808,523 +0.03(+0.15%)
May 08, 2019 20.05 20.54 19.93 20.05 1,875,925 -0.01(-0.05%)
May 07, 2019 19.99 20.10 19.27 20.06 2,400,492 -0.41(-2.00%)
May 06, 2019 20.03 20.78 20.01 20.47 1,676,360 -0.01(-0.05%)
May 03, 2019 20.55 21.02 20.41 20.48 1,557,800 +0.50(+2.50%)
May 02, 2019 20.74 21.07 19.98 19.98 2,430,486 -1.06(-5.04%)
May 01, 2019 22.51 22.67 21.04 21.04 2,312,114 -1.47(-6.53%)
Apr 30, 2019 23.15 23.22 22.37 22.51 1,536,456 -0.03(-0.13%)
Apr 29, 2019 22.63 22.86 22.38 22.54 1,638,449 -0.12(-0.53%)
Apr 26, 2019 22.92 23.01 21.96 22.66 2,950,100 -0.83(-3.53%)
Apr 25, 2019 23.78 24.08 23.35 23.49 2,434,547 -0.22(-0.93%)
Apr 24, 2019 25.10 25.12 23.70 23.71 2,483,836 -1.39(-5.54%)
Apr 23, 2019 25.26 25.37 24.56 25.10 2,095,637 -0.01(-0.04%)
Apr 22, 2019 24.36 25.21 24.13 25.11 2,570,735 +1.47(+6.22%)
Apr 18, 2019 24.18 24.33 23.50 23.64 2,322,200 -0.38(-1.58%)
Apr 17, 2019 24.48 24.73 23.94 24.02 1,630,394 -0.12(-0.50%)
Apr 16, 2019 23.96 24.22 23.67 24.14 1,926,194 +0.47(+1.99%)
Apr 15, 2019 24.00 24.19 23.55 23.67 1,668,247 -0.42(-1.74%)
Apr 12, 2019 24.93 24.98 23.93 24.09 3,020,400 +0.18(+0.75%)
Apr 11, 2019 23.76 24.41 23.37 23.91 2,692,282 -0.01(-0.04%)
Apr 10, 2019 23.80 24.20 23.69 23.92 2,964,868 +0.32(+1.36%)
Apr 09, 2019 24.18 24.29 23.40 23.60 3,388,811 -0.93(-3.79%)
Apr 08, 2019 24.37 24.89 24.22 24.53 3,759,609 +0.33(+1.36%)
Apr 05, 2019 23.19 24.27 23.17 24.20 3,923,000 +1.22(+5.31%)
Apr 04, 2019 22.47 23.04 22.16 22.98 2,639,183 +0.53(+2.36%)
Apr 03, 2019 23.34 23.44 22.20 22.45 3,252,553 -0.68(-2.94%)
Apr 02, 2019 23.76 23.83 22.94 23.13 2,849,623 -0.51(-2.16%)
Apr 01, 2019 23.19 23.74 23.07 23.64 3,318,791 +0.94(+4.14%)
Mar 29, 2019 23.50 23.64 22.49 22.70 2,112,900 -0.15(-0.66%)
Mar 28, 2019 22.23 22.90 22.20 22.85 1,303,890 +0.26(+1.15%)
Mar 27, 2019 23.06 23.32 22.05 22.59 2,368,294 -0.50(-2.17%)
Mar 26, 2019 22.84 23.52 22.71 23.09 2,858,915 +0.97(+4.39%)
Mar 25, 2019 21.79 22.23 21.48 22.12 2,146,539 +0.01(+0.05%)
Mar 22, 2019 23.42 23.51 21.83 22.11 3,874,400 -1.93(-8.03%)
Mar 21, 2019 23.32 24.17 23.22 24.04 1,915,262 +0.48(+2.04%)
Mar 20, 2019 22.86 24.18 22.70 23.56 2,437,964 +0.60(+2.61%)
Mar 19, 2019 23.57 23.86 22.68 22.96 2,738,137 -0.31(-1.33%)
Mar 18, 2019 22.42 23.39 22.42 23.27 1,795,229 +0.94(+4.21%)
Mar 15, 2019 22.22 22.56 22.14 22.33 2,125,200 -0.04(-0.18%)
Mar 14, 2019 22.40 22.74 22.31 22.37 1,556,361 +0.04(+0.18%)
Mar 13, 2019 22.16 22.36 21.81 22.33 2,793,394 +0.69(+3.19%)
Mar 12, 2019 21.37 22.00 21.37 21.64 2,397,008 +0.39(+1.84%)
Mar 11, 2019 20.77 21.40 20.70 21.25 2,244,335 +0.95(+4.68%)
Mar 08, 2019 20.49 20.57 19.74 20.30 3,163,400 -1.23(-5.71%)
Mar 07, 2019 21.95 22.00 21.29 21.53 3,092,646 -0.40(-1.82%)
Mar 06, 2019 22.32 22.37 21.60 21.93 2,870,884 -0.89(-3.90%)
Mar 05, 2019 23.17 23.17 22.33 22.82 2,427,908 -0.21(-0.91%)
Mar 04, 2019 23.20 23.34 22.00 23.03 3,989,072 +0.12(+0.52%)
Mar 01, 2019 22.09 22.92 22.09 22.91 3,646,600 +1.18(+5.43%)
Feb 28, 2019 22.40 22.48 21.33 21.73 2,723,169 -0.68(-3.03%)
Feb 27, 2019 22.53 23.10 22.10 22.41 2,707,772 +0.25(+1.13%)
Feb 26, 2019 22.31 22.77 22.14 22.16 2,344,607 -0.21(-0.94%)
Feb 25, 2019 21.97 22.60 21.97 22.37 2,283,343 +0.10(+0.45%)
Feb 22, 2019 22.54 22.78 21.94 22.27 3,042,000 +0.19(+0.86%)
Feb 21, 2019 22.97 23.13 21.85 22.08 3,955,774 -1.09(-4.70%)
Feb 20, 2019 22.76 23.51 22.75 23.17 2,176,472 +0.28(+1.22%)
Feb 19, 2019 22.36 23.14 22.25 22.89 3,172,452 +0.23(+1.01%)
Feb 15, 2019 22.23 22.73 22.16 22.66 4,076,200 +1.02(+4.71%)
Feb 14, 2019 21.22 22.11 21.09 21.64 5,014,577 +0.20(+0.93%)
Feb 13, 2019 20.89 21.92 20.83 21.44 4,983,678 +0.82(+3.98%)
Feb 12, 2019 20.71 20.99 20.37 20.62 2,666,968 +0.72(+3.62%)
Feb 11, 2019 19.22 19.99 19.16 19.90 2,874,982 +0.28(+1.43%)
Feb 08, 2019 19.76 19.87 18.60 19.62 2,875,600 -0.30(-1.51%)
Feb 07, 2019 20.90 21.14 19.32 19.92 4,498,389 -1.39(-6.52%)
Feb 06, 2019 21.53 21.67 21.27 21.31 2,995,664 -0.49(-2.25%)
Feb 05, 2019 21.63 21.93 21.46 21.80 3,648,356 +0.08(+0.37%)
Feb 04, 2019 21.19 21.74 20.65 21.72 3,485,250 +0.17(+0.79%)
Feb 01, 2019 21.30 21.92 20.96 21.55 5,491,200 +1.08(+5.28%)
Jan 31, 2019 20.23 20.78 20.04 20.47 4,535,615 +0.36(+1.79%)
Jan 30, 2019 19.72 20.30 19.36 20.11 3,377,122 +0.79(+4.09%)
Jan 29, 2019 19.47 19.69 19.26 19.32 2,792,760 +0.18(+0.94%)
Jan 28, 2019 18.93 19.15 18.50 19.14 3,762,212 -0.61(-3.09%)
Jan 25, 2019 19.44 20.09 19.40 19.75 3,593,800 +0.73(+3.84%)
Jan 24, 2019 18.59 19.52 18.36 19.02 2,936,374 +0.32(+1.71%)
Jan 23, 2019 19.57 19.59 18.24 18.70 4,265,130 -0.60(-3.11%)
Jan 22, 2019 19.97 20.12 19.16 19.30 5,975,000 -1.36(-6.58%)
Jan 18, 2019 20.15 20.71 19.83 20.66 5,070,400 +1.13(+5.79%)
Jan 17, 2019 18.57 19.75 18.42 19.53 2,988,628 +0.55(+2.90%)
Jan 16, 2019 19.00 19.44 18.79 18.98 3,966,860 -0.07(-0.37%)
Jan 15, 2019 19.15 19.58 18.78 19.05 4,408,202 +0.17(+0.90%)
Jan 14, 2019 18.43 19.08 18.36 18.88 3,568,214 -0.11(-0.58%)
Jan 11, 2019 19.06 19.20 18.49 18.99 3,665,100 -0.38(-1.96%)
Jan 10, 2019 18.60 19.42 18.44 19.37 4,575,591 +0.18(+0.94%)
Jan 09, 2019 19.07 19.37 18.48 19.19 5,529,154 +0.84(+4.58%)
Jan 08, 2019 18.65 18.78 18.04 18.35 4,089,346 +0.45(+2.51%)
Jan 07, 2019 17.57 18.28 16.84 17.90 4,982,809 +0.71(+4.13%)
Jan 04, 2019 16.35 17.29 16.11 17.19 6,847,500 +1.63(+10.48%)
Jan 03, 2019 16.20 16.37 15.03 15.56 4,131,446 -0.51(-3.17%)
Jan 02, 2019 14.35 16.36 14.20 16.07 5,569,418 +0.92(+6.07%)
Dec 31, 2018 15.32 15.49 14.64 15.15 5,078,000 +0.21(+1.41%)
Dec 28, 2018 15.56 15.69 14.66 14.94 4,903,800 -0.41(-2.67%)
Dec 27, 2018 14.18 15.36 13.55 15.35 5,857,847 +0.22(+1.45%)
Dec 26, 2018 13.50 15.15 12.43 15.13 5,958,489 +2.35(+18.39%)
Dec 24, 2018 14.09 14.22 12.75 12.78 5,672,700 -1.72(-11.86%)
Dec 21, 2018 15.21 15.71 14.20 14.50 3,991,400 -0.48(-3.20%)
Dec 20, 2018 15.73 16.48 14.69 14.98 7,108,555 -1.36(-8.32%)
Dec 19, 2018 17.28 18.22 15.92 16.34 4,408,766 -0.63(-3.71%)
Dec 18, 2018 18.20 18.35 16.67 16.97 5,768,587 -1.26(-6.91%)
Dec 17, 2018 19.13 19.63 17.85 18.23 5,496,809 -1.10(-5.69%)
Dec 14, 2018 20.25 20.62 19.04 19.33 2,955,500 -1.44(-6.93%)
Dec 13, 2018 20.48 21.16 20.15 20.77 2,064,723 +0.21(+1.02%)
Dec 12, 2018 21.27 21.75 20.53 20.56 2,714,716 +0.22(+1.08%)
Dec 11, 2018 21.29 21.37 19.70 20.34 1,918,423 +0.01(+0.05%)
Dec 10, 2018 20.94 21.17 18.90 20.33 3,539,783 -1.03(-4.82%)
Dec 07, 2018 22.98 23.92 21.22 21.36 3,409,900 -0.43(-1.97%)
Dec 06, 2018 21.48 21.81 20.29 21.79 3,956,161 -1.23(-5.34%)
Dec 04, 2018 25.06 25.44 22.86 23.02 2,730,700 -2.13(-8.47%)
Dec 03, 2018 25.30 25.61 24.33 25.15 1,881,649 +1.63(+6.93%)
Nov 30, 2018 23.14 23.81 22.75 23.52 1,261,700 -0.23(-0.97%)
Nov 29, 2018 23.38 24.31 23.23 23.75 1,384,208 +0.43(+1.84%)
Nov 28, 2018 22.17 23.34 21.65 23.32 2,681,597 +1.15(+5.19%)
Nov 27, 2018 22.02 22.63 21.77 22.17 2,001,117 -0.23(-1.03%)
Nov 26, 2018 21.96 22.77 21.96 22.40 1,578,302 +1.05(+4.92%)
Nov 23, 2018 21.91 22.10 20.88 21.35 2,300,800 -2.31(-9.76%)
Nov 21, 2018 23.66 23.66 23.66 0 +1.06(+4.69%)
Nov 20, 2018 23.86 24.25 22.04 22.60 3,688,755 -2.44(-9.74%)
Nov 19, 2018 24.64 25.35 24.39 25.04 2,350,743 -0.08(-0.32%)
Nov 16, 2018 24.55 25.32 24.30 25.12 3,375,000 +0.83(+3.42%)
Nov 15, 2018 22.83 24.31 22.15 24.29 4,106,335 +1.09(+4.70%)
Nov 14, 2018 24.39 24.68 22.57 23.20 4,128,533 -0.04(-0.17%)
Nov 13, 2018 24.82 25.23 22.95 23.24 4,723,995 -1.78(-7.11%)
Nov 12, 2018 27.20 27.60 24.91 25.02 3,445,807 -1.75(-6.54%)
Nov 09, 2018 25.96 27.26 25.38 26.77 2,387,400 -0.08(-0.30%)
Nov 08, 2018 28.35 29.05 26.58 26.85 2,054,572 -1.88(-6.54%)
Nov 07, 2018 28.41 29.03 27.55 28.73 3,129,962 +1.33(+4.85%)
Nov 06, 2018 27.17 27.60 26.47 27.40 2,575,969 +0.27(+1.00%)
Nov 05, 2018 26.59 27.37 26.53 27.13 3,138,181 +1.30(+5.03%)
Nov 02, 2018 26.77 27.39 24.99 25.83 2,732,900 -0.15(-0.58%)
Nov 01, 2018 25.57 26.35 24.73 25.98 2,536,813 +0.65(+2.57%)
Oct 31, 2018 25.43 26.61 25.25 25.33 2,963,767 +0.46(+1.85%)
Oct 30, 2018 23.06 25.06 22.85 24.87 4,424,405 +1.56(+6.69%)
Oct 29, 2018 25.18 25.29 22.32 23.31 4,204,158 -1.36(-5.51%)
Oct 26, 2018 24.60 25.59 23.43 24.67 4,504,800 -0.60(-2.37%)
Oct 25, 2018 25.19 25.99 24.75 25.27 1,890,511 +0.82(+3.35%)
Oct 24, 2018 28.11 28.11 24.35 24.45 2,756,660 -3.15(-11.41%)
Oct 23, 2018 28.70 28.70 26.42 27.60 2,589,206 -2.41(-8.03%)
Oct 22, 2018 31.00 31.16 29.43 30.01 1,518,783 -1.01(-3.26%)
Oct 19, 2018 31.71 32.42 30.96 31.02 2,357,400 -0.84(-2.64%)
Oct 18, 2018 31.49 32.77 31.30 31.86 1,985,222 -0.51(-1.58%)
Oct 17, 2018 32.77 33.09 31.53 32.37 1,711,936 -0.65(-1.97%)
Oct 16, 2018 32.54 33.18 32.11 33.02 2,009,344 +0.79(+2.45%)
Oct 15, 2018 33.11 33.44 32.20 32.23 2,131,570 -0.81(-2.45%)
Oct 12, 2018 34.05 34.05 31.58 33.04 2,265,600 +0.26(+0.79%)
Oct 11, 2018 35.43 35.53 32.05 32.78 2,212,541 -3.37(-9.32%)
Oct 10, 2018 40.39 40.75 36.02 36.15 3,725,629 -4.29(-10.61%)
Oct 09, 2018 39.58 41.19 39.19 40.44 2,002,686 +1.13(+2.87%)
Oct 08, 2018 38.50 39.46 38.11 39.31 1,363,700 -0.07(-0.18%)
Oct 05, 2018 39.35 39.77 38.66 39.38 1,836,000 -0.01(-0.03%)
Oct 04, 2018 39.59 40.25 38.73 39.39 2,060,599 -0.65(-1.62%)
Oct 03, 2018 39.42 40.28 39.17 40.04 2,105,242 +0.97(+2.48%)
Oct 02, 2018 39.16 39.38 38.19 39.07 1,674,319 +0.11(+0.28%)
Oct 01, 2018 37.80 39.30 37.80 38.96 2,202,352 +1.66(+4.45%)
Sep 28, 2018 37.20 38.49 37.01 37.30 1,471,200 -0.33(-0.88%)
Sep 27, 2018 38.21 38.21 37.34 37.63 1,319,849 +0.03(+0.08%)
Sep 26, 2018 38.23 38.63 37.44 37.60 1,486,358 -1.09(-2.82%)
Sep 25, 2018 38.79 39.23 38.59 38.69 2,162,200 +0.54(+1.42%)
Sep 24, 2018 37.44 38.61 37.44 38.15 2,305,912 +1.63(+4.46%)
Sep 21, 2018 36.32 36.90 35.72 36.52 2,541,900 +0.71(+1.98%)
Sep 20, 2018 36.30 36.70 35.73 35.81 1,367,216 -0.03(-0.08%)
Sep 19, 2018 35.61 36.27 35.43 35.84 1,485,827 +0.34(+0.96%)
Sep 18, 2018 35.49 36.21 35.49 35.50 1,469,618 +0.72(+2.07%)
Sep 17, 2018 34.92 35.51 34.58 34.78 954,249 +0.11(+0.32%)
Sep 14, 2018 34.21 35.03 34.11 34.67 1,195,100 +0.58(+1.70%)
Sep 13, 2018 34.00 34.33 33.26 34.09 1,428,393 +0.00(+0.00%)
Sep 12, 2018 34.40 35.11 34.06 34.09 1,454,958 +0.51(+1.52%)
Sep 11, 2018 32.59 34.14 32.29 33.58 1,419,818 +0.94(+2.88%)
Sep 10, 2018 33.13 33.60 32.63 32.64 837,494 -0.08(-0.24%)
Sep 07, 2018 32.11 32.89 31.32 32.72 1,680,400 -0.05(-0.15%)
Sep 06, 2018 34.29 34.61 32.47 32.77 1,851,207 -1.94(-5.59%)
Sep 05, 2018 34.30 34.72 33.27 34.71 1,451,076 -0.12(-0.34%)
Sep 04, 2018 35.49 35.60 34.40 34.83 1,530,642 -0.22(-0.63%)
Aug 31, 2018 35.05 35.05 35.05 0 -0.84(-2.34%)
Aug 30, 2018 36.16 36.38 35.34 35.89 2,007,629 -0.31(-0.86%)
Aug 29, 2018 35.98 36.65 35.57 36.20 1,649,687 +0.62(+1.74%)
Aug 28, 2018 36.19 36.66 35.49 35.58 1,698,526 -0.46(-1.28%)
Aug 27, 2018 35.62 36.16 35.43 36.04 1,881,130 +0.78(+2.21%)
Aug 24, 2018 35.20 35.87 35.05 35.26 1,422,900 +0.75(+2.17%)
Aug 23, 2018 34.66 34.69 34.11 34.51 1,346,635 -0.53(-1.51%)
Aug 22, 2018 34.56 35.34 34.39 35.04 1,423,720 +1.23(+3.64%)
Aug 21, 2018 34.00 34.62 33.70 33.81 1,770,583 +0.51(+1.53%)
Aug 20, 2018 32.79 33.65 32.64 33.30 1,599,504 +0.61(+1.87%)
Aug 17, 2018 32.75 32.91 32.30 32.69 1,547,800 +0.28(+0.86%)
Aug 16, 2018 32.29 32.97 32.18 32.41 1,318,841 +0.63(+1.98%)
Aug 15, 2018 34.64 34.64 31.48 31.78 3,136,271 -3.67(-10.35%)
Aug 14, 2018 35.93 36.19 35.05 35.45 1,565,465 +0.21(+0.60%)
Aug 13, 2018 36.29 36.78 35.18 35.24 1,982,888 -1.28(-3.50%)
Aug 10, 2018 35.85 36.59 35.52 36.52 2,229,000 +0.53(+1.47%)
Aug 09, 2018 37.15 37.30 35.82 35.99 1,737,435 -1.02(-2.76%)
Aug 08, 2018 37.20 37.44 36.34 37.01 2,236,608 -0.77(-2.04%)
Aug 07, 2018 38.08 38.44 37.49 37.78 1,782,619 +0.75(+2.03%)
Aug 06, 2018 37.03 37.55 36.30 37.03 2,071,427 +0.33(+0.90%)
Aug 03, 2018 37.02 37.18 36.07 36.70 2,261,100 -0.53(-1.42%)
Aug 02, 2018 36.92 37.43 36.28 37.23 1,613,516 -0.54(-1.43%)
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.