Energy Bull 2X Direxion (NY: ERX )

37.33 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.16 15.27 13.90 15.09 5,228,440 +0.66(+4.57%)
Jun 29, 2020 14.15 14.68 14.00 14.43 4,254,354 +0.39(+2.78%)
Jun 26, 2020 14.91 14.91 13.92 14.04 5,505,900 -1.08(-7.14%)
Jun 25, 2020 14.33 15.21 14.14 15.12 3,447,671 +0.51(+3.49%)
Jun 24, 2020 15.90 15.92 14.35 14.61 5,711,524 -1.73(-10.59%)
Jun 23, 2020 16.85 16.92 16.26 16.34 3,743,284 -0.18(-1.09%)
Jun 22, 2020 16.15 16.60 15.80 16.52 3,793,147 +0.20(+1.23%)
Jun 19, 2020 17.93 17.93 16.32 16.32 4,569,000 -0.57(-3.37%)
Jun 18, 2020 16.13 17.22 15.93 16.89 3,498,445 +0.42(+2.55%)
Jun 17, 2020 17.53 17.53 16.47 16.47 4,255,302 -1.21(-6.84%)
Jun 16, 2020 18.31 18.34 16.69 17.68 5,948,429 +0.98(+5.87%)
Jun 15, 2020 15.16 17.05 14.84 16.70 5,338,410 +0.10(+0.60%)
Jun 12, 2020 17.20 17.43 15.73 16.60 6,154,100 +0.84(+5.33%)
Jun 11, 2020 16.65 17.81 15.69 15.76 8,722,006 -3.74(-19.18%)
Jun 10, 2020 21.23 21.25 19.49 19.50 7,975,239 -2.18(-10.06%)
Jun 09, 2020 21.90 22.03 21.03 21.68 8,043,239 -1.76(-7.51%)
Jun 08, 2020 23.08 23.44 22.03 23.44 13,984,972 +2.01(+9.38%)
Jun 05, 2020 20.51 21.81 20.49 21.43 13,468,800 +2.77(+14.84%)
Jun 04, 2020 18.46 18.81 17.93 18.66 6,553,689 -0.02(-0.11%)
Jun 03, 2020 18.25 18.82 18.11 18.68 7,320,072 +1.06(+6.02%)
Jun 02, 2020 17.06 17.64 17.02 17.62 6,864,216 +0.93(+5.57%)
Jun 01, 2020 16.06 16.85 15.63 16.69 5,935,468 +0.56(+3.47%)
May 29, 2020 16.00 16.36 15.43 16.13 7,232,300 -0.13(-0.80%)
May 28, 2020 17.26 17.32 16.12 16.26 6,699,162 -0.98(-5.68%)
May 27, 2020 17.31 17.49 16.27 17.24 7,435,766 +0.43(+2.56%)
May 26, 2020 16.94 17.14 16.71 16.81 8,094,809 +0.89(+5.59%)
May 22, 2020 15.90 15.94 15.25 15.92 5,451,000 -0.43(-2.63%)
May 21, 2020 16.78 16.89 15.85 16.35 11,522,454 -0.27(-1.62%)
May 20, 2020 16.05 16.70 15.88 16.62 9,395,974 +1.18(+7.64%)
May 19, 2020 16.47 16.47 15.40 15.44 9,278,810 -0.90(-5.51%)
May 18, 2020 15.69 16.53 15.56 16.34 10,510,501 +2.27(+16.13%)
May 15, 2020 14.11 14.73 13.79 14.07 8,986,800 -0.04(-0.28%)
May 14, 2020 13.40 14.40 12.72 14.11 4,760,238 +0.22(+1.58%)
May 13, 2020 15.00 15.01 13.63 13.89 6,343,031 -1.31(-8.62%)
May 12, 2020 16.14 16.14 15.19 15.20 4,888,590 -0.59(-3.74%)
May 11, 2020 16.05 16.22 15.61 15.79 4,131,126 -0.55(-3.37%)
May 08, 2020 15.66 16.36 15.50 16.34 8,817,500 +1.38(+9.22%)
May 07, 2020 15.10 15.54 14.78 14.96 7,417,951 +0.69(+4.84%)
May 06, 2020 15.20 15.43 14.22 14.27 5,826,132 -0.79(-5.25%)
May 05, 2020 16.32 16.50 14.93 15.06 10,904,088 +0.04(+0.27%)
May 04, 2020 13.47 15.03 13.40 15.02 4,583,331 +1.02(+7.29%)
May 01, 2020 15.11 15.41 13.69 14.00 6,852,800 -1.83(-11.56%)
Apr 30, 2020 16.73 16.86 15.37 15.83 16,041,781 -0.80(-4.81%)
Apr 29, 2020 15.44 16.69 15.37 16.63 11,334,095 +2.19(+15.17%)
Apr 28, 2020 14.17 14.62 13.78 14.44 10,066,504 +0.65(+4.71%)
Apr 27, 2020 12.98 13.99 12.43 13.79 7,328,264 +0.57(+4.31%)
Apr 24, 2020 13.68 13.94 12.82 13.22 6,159,900 +0.07(+0.53%)
Apr 23, 2020 13.15 13.78 12.88 13.15 9,987,883 +0.78(+6.31%)
Apr 22, 2020 12.68 12.76 12.06 12.37 7,485,510 +0.81(+7.01%)
Apr 21, 2020 11.35 11.98 10.90 11.56 8,810,162 -0.43(-3.59%)
Apr 20, 2020 11.27 12.89 11.15 11.99 8,003,293 -0.79(-6.18%)
Apr 17, 2020 10.95 12.81 10.95 12.78 7,405,800 +2.21(+20.91%)
Apr 16, 2020 11.59 11.59 10.51 10.57 3,653,715 -0.96(-8.33%)
Apr 15, 2020 11.70 11.77 10.78 11.53 4,701,160 -1.18(-9.28%)
Apr 14, 2020 12.99 13.30 12.57 12.71 5,669,305 -0.13(-1.01%)
Apr 13, 2020 14.00 14.00 12.44 12.84 8,137,139 -0.11(-0.85%)
Apr 09, 2020 14.29 14.93 11.94 12.95 17,675,600 -0.28(-2.12%)
Apr 08, 2020 12.22 13.27 11.92 13.23 7,482,416 +1.64(+14.15%)
Apr 07, 2020 12.24 12.91 11.59 11.59 11,066,380 +0.51(+4.60%)
Apr 06, 2020 10.54 11.29 10.26 11.08 7,104,758 +1.01(+10.03%)
Apr 03, 2020 11.01 11.11 9.491 10.07 8,945,800 -0.21(-2.04%)
Apr 02, 2020 9.590 11.33 9.100 10.28 12,963,325 +1.56(+17.89%)
Apr 01, 2020 9.000 9.280 8.440 8.720 4,719,157 -1.01(-10.38%)
Mar 31, 2020 10.15 10.36 9.250 9.730 5,606,123 +0.37(+3.95%)
Mar 30, 2020 8.770 9.590 7.960 9.360 4,878,378 +0.22(+2.41%)
Mar 27, 2020 10.07 10.07 9.000 9.140 5,435,800 -2.34(-20.38%)
Mar 26, 2020 10.09 12.09 9.660 11.48 8,814,147 +1.93(+20.21%)
Mar 25, 2020 9.180 10.98 7.910 9.550 6,934,077 +1.13(+13.42%)
Mar 24, 2020 7.380 8.590 7.120 8.420 4,823,824 +7.82(+1303.33%)
Mar 23, 2020 0.7200 0.7200 0.5600 0.6000 20,826,909 -0.14(-18.37%)
Mar 20, 2020 0.7501 0.7999 0.6410 0.7350 20,246,400 +0.05(+6.52%)
Mar 19, 2020 0.6701 0.7068 0.5900 0.6900 23,107,862 +0.08(+13.11%)
Mar 18, 2020 0.8500 0.8800 0.5000 0.6100 27,554,503 -0.42(-40.78%)
Mar 17, 2020 1.180 1.180 0.9700 1.030 17,964,050 -0.17(-14.17%)
Mar 16, 2020 1.150 1.540 1.140 1.200 13,003,109 -0.50(-29.41%)
Mar 13, 2020 1.750 1.800 1.250 1.700 19,541,200 +0.28(+19.72%)
Mar 12, 2020 1.690 1.750 1.350 1.420 22,578,320 -0.70(-33.02%)
Mar 11, 2020 2.300 2.420 2.030 2.120 15,046,939 -0.43(-16.86%)
Mar 10, 2020 2.840 2.840 2.120 2.550 21,132,878 +0.28(+12.33%)
Mar 09, 2020 3.360 4.000 2.270 2.270 26,150,158 -3.42(-60.11%)
Mar 06, 2020 6.210 6.330 5.420 5.690 11,802,000 -1.20(-17.42%)
Mar 05, 2020 7.120 7.170 6.510 6.890 7,495,334 -0.83(-10.75%)
Mar 04, 2020 7.710 7.720 7.210 7.720 4,883,860 +0.50(+6.93%)
Mar 03, 2020 8.090 8.400 6.960 7.220 11,176,733 -0.73(-9.18%)
Mar 02, 2020 7.710 8.000 6.920 7.950 7,311,233 +0.64(+8.76%)
Feb 28, 2020 6.600 7.330 6.250 7.310 11,961,100 +0.19(+2.67%)
Feb 27, 2020 7.780 8.280 7.110 7.120 9,759,685 -1.35(-15.94%)
Feb 26, 2020 9.460 9.550 8.470 8.470 5,285,842 -0.83(-8.92%)
Feb 25, 2020 10.85 10.85 9.130 9.300 7,617,358 -1.42(-13.25%)
Feb 24, 2020 11.20 11.29 10.66 10.72 5,973,751 -1.77(-14.17%)
Feb 21, 2020 12.63 12.67 12.19 12.49 2,501,700 -0.49(-3.78%)
Feb 20, 2020 13.15 13.41 12.88 12.98 3,023,756 -0.04(-0.31%)
Feb 19, 2020 12.77 13.16 12.56 13.02 2,293,252 +0.48(+3.83%)
Feb 18, 2020 12.52 12.62 12.17 12.54 2,411,550 -0.28(-2.18%)
Feb 14, 2020 13.19 13.20 12.59 12.82 1,812,400 -0.23(-1.76%)
Feb 13, 2020 13.05 13.28 12.82 13.05 1,856,227 -0.13(-0.99%)
Feb 12, 2020 13.20 13.39 12.86 13.18 3,003,396 +0.52(+4.11%)
Feb 11, 2020 12.73 12.81 12.51 12.66 2,060,494 +0.41(+3.35%)
Feb 10, 2020 12.36 12.36 12.03 12.25 1,538,903 -0.19(-1.53%)
Feb 07, 2020 12.50 12.60 12.25 12.44 1,527,300 -0.29(-2.28%)
Feb 06, 2020 13.25 13.29 12.65 12.73 2,257,036 -0.38(-2.90%)
Feb 05, 2020 12.40 13.25 12.38 13.11 3,856,820 +1.32(+11.20%)
Feb 04, 2020 12.20 12.44 11.73 11.79 2,841,047 +0.13(+1.11%)
Feb 03, 2020 12.16 12.16 11.55 11.66 2,496,249 -0.50(-4.11%)
Jan 31, 2020 12.90 12.90 11.96 12.16 6,597,700 -1.23(-9.19%)
Jan 30, 2020 12.80 13.44 12.59 13.39 3,600,764 +0.30(+2.29%)
Jan 29, 2020 13.77 13.89 13.05 13.09 2,402,635 -0.42(-3.11%)
Jan 28, 2020 13.66 13.77 13.37 13.51 1,880,680 +0.20(+1.50%)
Jan 27, 2020 13.77 13.85 13.29 13.31 3,371,557 -1.23(-8.46%)
Jan 24, 2020 14.93 14.93 14.23 14.54 2,941,100 -0.53(-3.52%)
Jan 23, 2020 14.89 15.22 14.45 15.07 1,733,486 -0.17(-1.12%)
Jan 22, 2020 15.63 15.63 15.14 15.24 1,316,093 -0.44(-2.81%)
Jan 21, 2020 16.36 16.36 15.65 15.68 1,528,541 -0.93(-5.60%)
Jan 17, 2020 17.06 17.11 16.54 16.61 1,344,900 -0.34(-2.01%)
Jan 16, 2020 17.14 17.33 16.93 16.95 1,600,276 +0.04(+0.24%)
Jan 15, 2020 17.11 17.18 16.73 16.91 1,325,391 -0.36(-2.08%)
Jan 14, 2020 17.16 17.31 16.80 17.27 1,232,643 +0.04(+0.23%)
Jan 13, 2020 17.21 17.40 16.89 17.23 1,051,190 +0.01(+0.06%)
Jan 10, 2020 17.45 17.55 17.17 17.22 1,033,600 -0.31(-1.77%)
Jan 09, 2020 17.14 17.59 16.53 17.53 1,857,490 +0.35(+2.04%)
Jan 08, 2020 18.06 18.06 17.10 17.18 3,100,817 -0.93(-5.14%)
Jan 07, 2020 18.04 18.11 17.43 18.11 1,436,266 -0.07(-0.39%)
Jan 06, 2020 17.95 18.47 17.79 18.18 1,838,802 +0.39(+2.19%)
Jan 03, 2020 18.54 18.62 17.53 17.79 2,121,800 -0.16(-0.89%)
Jan 02, 2020 17.76 18.03 17.66 17.95 1,276,218 +0.45(+2.57%)
Dec 31, 2019 16.93 17.54 16.79 17.50 1,374,900 +0.30(+1.74%)
Dec 30, 2019 17.65 17.66 17.13 17.20 1,515,232 -0.15(-0.86%)
Dec 27, 2019 17.83 17.83 17.34 17.35 1,302,300 -0.26(-1.48%)
Dec 26, 2019 17.79 18.02 17.53 17.61 1,275,999 -0.02(-0.11%)
Dec 24, 2019 17.75 17.84 17.52 17.63 571,200 +0.00(+0.00%)
Dec 23, 2019 17.00 17.68 16.99 17.63 1,496,575 +0.49(+2.86%)
Dec 20, 2019 16.84 17.25 16.78 17.14 1,778,500 +0.43(+2.57%)
Dec 19, 2019 16.75 16.88 16.65 16.71 1,213,962 -0.02(-0.12%)
Dec 18, 2019 16.45 17.06 16.43 16.73 1,572,278 +0.14(+0.84%)
Dec 17, 2019 16.75 17.00 16.38 16.59 1,516,119 +0.02(+0.12%)
Dec 16, 2019 16.23 16.71 16.23 16.57 1,566,364 +0.65(+4.08%)
Dec 13, 2019 16.43 16.75 15.87 15.92 2,199,200 -0.40(-2.45%)
Dec 12, 2019 15.48 16.43 15.43 16.32 2,675,189 +0.91(+5.91%)
Dec 11, 2019 15.44 15.73 15.32 15.41 1,170,525 -0.09(-0.58%)
Dec 10, 2019 15.60 15.66 15.29 15.50 1,407,199 +0.11(+0.71%)
Dec 09, 2019 15.11 15.62 15.09 15.39 1,194,492 -0.08(-0.52%)
Dec 06, 2019 14.84 15.59 14.81 15.47 2,835,800 +0.83(+5.67%)
Dec 05, 2019 15.07 15.09 14.48 14.64 1,807,276 -0.19(-1.28%)
Dec 04, 2019 14.61 14.97 14.43 14.83 2,238,288 +0.63(+4.44%)
Dec 03, 2019 14.55 14.56 14.05 14.20 2,543,165 -0.65(-4.38%)
Dec 02, 2019 15.08 15.30 14.82 14.85 1,733,357 -0.03(-0.20%)
Nov 29, 2019 15.00 15.10 14.72 14.88 874,100 -0.45(-2.94%)
Nov 27, 2019 15.23 15.43 14.97 15.33 1,288,600 +0.13(+0.86%)
Nov 26, 2019 15.75 15.75 15.07 15.20 1,680,380 -0.49(-3.12%)
Nov 25, 2019 15.59 15.75 15.39 15.69 1,411,729 +0.09(+0.58%)
Nov 22, 2019 15.83 16.05 15.54 15.60 1,357,000 -0.18(-1.14%)
Nov 21, 2019 15.19 15.82 15.06 15.78 2,044,659 +0.75(+4.99%)
Nov 20, 2019 14.61 15.37 14.33 15.03 2,231,434 +0.43(+2.95%)
Nov 19, 2019 15.17 15.17 14.56 14.60 1,690,848 -0.66(-4.33%)
Nov 18, 2019 15.61 15.61 15.11 15.26 1,427,326 -0.62(-3.90%)
Nov 15, 2019 15.66 16.06 15.66 15.88 1,408,300 +0.37(+2.39%)
Nov 14, 2019 15.67 15.90 15.31 15.51 1,419,336 -0.11(-0.70%)
Nov 13, 2019 15.65 15.82 15.46 15.62 1,160,232 -0.26(-1.64%)
Nov 12, 2019 16.24 16.52 15.62 15.88 1,639,857 -0.23(-1.43%)
Nov 11, 2019 15.97 16.34 15.76 16.11 1,277,544 -0.31(-1.89%)
Nov 08, 2019 16.31 16.46 15.84 16.42 1,711,000 -0.19(-1.14%)
Nov 07, 2019 16.46 16.75 16.25 16.61 2,079,642 +0.70(+4.40%)
Nov 06, 2019 16.92 16.97 15.77 15.91 2,407,822 -1.17(-6.85%)
Nov 05, 2019 17.11 17.39 16.77 17.08 2,331,338 +0.18(+1.07%)
Nov 04, 2019 15.90 17.01 15.89 16.90 3,170,591 +1.48(+9.60%)
Nov 01, 2019 14.65 15.46 14.58 15.42 2,421,600 +1.05(+7.31%)
Oct 31, 2019 14.44 14.44 13.98 14.37 1,822,631 -0.22(-1.51%)
Oct 30, 2019 15.63 15.63 14.42 14.59 2,249,830 -0.95(-6.11%)
Oct 29, 2019 15.14 15.93 15.04 15.54 1,601,446 +0.16(+1.04%)
Oct 28, 2019 15.78 16.04 15.29 15.38 1,585,886 -0.25(-1.60%)
Oct 25, 2019 15.25 15.75 15.21 15.63 1,777,000 +0.35(+2.29%)
Oct 24, 2019 15.69 15.75 15.03 15.28 1,225,808 -0.19(-1.23%)
Oct 23, 2019 15.03 15.55 14.82 15.47 1,558,665 +0.32(+2.11%)
Oct 22, 2019 14.69 15.59 14.53 15.15 2,612,751 +0.61(+4.20%)
Oct 21, 2019 13.82 14.56 13.82 14.54 1,749,091 +0.75(+5.44%)
Oct 18, 2019 13.93 14.23 13.79 13.79 1,014,500 -0.23(-1.64%)
Oct 17, 2019 14.16 14.28 13.88 14.02 1,496,627 +0.02(+0.14%)
Oct 16, 2019 14.48 14.75 13.99 14.00 1,825,107 -0.61(-4.18%)
Oct 15, 2019 14.40 15.04 14.29 14.61 1,594,405 +0.18(+1.25%)
Oct 14, 2019 14.10 14.57 13.96 14.43 1,281,113 -0.06(-0.41%)
Oct 11, 2019 14.28 14.84 14.25 14.49 2,935,000 +0.58(+4.17%)
Oct 10, 2019 13.50 14.00 13.46 13.91 1,839,223 +0.49(+3.65%)
Oct 09, 2019 13.47 13.61 13.32 13.42 1,731,213 +0.41(+3.15%)
Oct 08, 2019 13.34 13.64 13.00 13.01 3,187,459 -0.72(-5.24%)
Oct 07, 2019 14.20 14.35 13.72 13.73 1,849,161 -0.39(-2.76%)
Oct 04, 2019 14.05 14.19 13.62 14.12 1,877,900 +0.21(+1.51%)
Oct 03, 2019 13.25 13.91 12.90 13.91 4,140,626 +0.51(+3.81%)
Oct 02, 2019 14.30 14.38 13.33 13.40 3,988,460 -1.13(-7.78%)
Oct 01, 2019 15.81 15.94 14.51 14.53 2,330,698 -1.05(-6.74%)
Sep 30, 2019 15.64 15.91 15.56 15.58 1,272,559 -0.37(-2.32%)
Sep 27, 2019 15.60 16.31 15.59 15.95 1,390,700 -0.03(-0.19%)
Sep 26, 2019 16.44 16.44 15.73 15.98 1,733,423 -0.65(-3.91%)
Sep 25, 2019 16.28 16.68 16.21 16.63 1,106,431 +0.08(+0.48%)
Sep 24, 2019 17.26 17.26 16.24 16.55 2,259,143 -0.88(-5.05%)
Sep 23, 2019 17.17 17.57 17.00 17.43 1,012,299 +0.05(+0.29%)
Sep 20, 2019 17.40 17.63 17.19 17.38 1,737,100 +0.04(+0.23%)
Sep 19, 2019 17.88 17.97 17.24 17.34 1,407,160 -0.18(-1.03%)
Sep 18, 2019 17.50 17.64 17.17 17.52 1,516,822 -0.23(-1.30%)
Sep 17, 2019 18.64 18.64 17.44 17.75 3,532,678 -0.87(-4.67%)
Sep 16, 2019 18.96 19.02 17.99 18.62 5,937,773 +1.72(+10.18%)
Sep 13, 2019 16.80 17.14 16.61 16.90 1,762,600 +0.39(+2.36%)
Sep 12, 2019 16.25 16.75 15.77 16.51 2,926,902 -0.30(-1.78%)
Sep 11, 2019 16.99 17.44 16.54 16.81 3,297,112 +0.00(+0.00%)
Sep 10, 2019 16.39 17.47 16.39 16.81 4,036,240 +0.63(+3.89%)
Sep 09, 2019 15.63 16.29 15.55 16.18 2,675,086 +0.88(+5.75%)
Sep 06, 2019 14.92 15.31 14.70 15.30 1,266,100 +0.24(+1.59%)
Sep 05, 2019 14.87 15.52 14.81 15.06 2,414,933 +0.53(+3.65%)
Sep 04, 2019 14.50 14.67 14.37 14.53 1,539,831 +0.57(+4.08%)
Sep 03, 2019 13.50 14.00 13.33 13.96 1,712,071 -0.17(-1.20%)
Aug 30, 2019 14.25 14.65 13.88 14.13 1,339,400 +0.00(+0.00%)
Aug 29, 2019 13.86 14.30 13.82 14.13 1,912,531 +0.59(+4.36%)
Aug 28, 2019 13.19 13.72 13.00 13.54 2,165,459 +0.55(+4.23%)
Aug 27, 2019 13.47 13.60 12.78 12.99 2,157,558 -0.25(-1.89%)
Aug 26, 2019 13.69 13.69 13.07 13.24 1,825,080 +0.16(+1.22%)
Aug 23, 2019 14.02 14.41 12.84 13.08 3,386,400 -1.45(-9.98%)
Aug 22, 2019 14.87 15.07 14.53 14.53 1,064,562 -0.24(-1.62%)
Aug 21, 2019 14.88 15.00 14.59 14.77 1,252,768 +0.31(+2.14%)
Aug 20, 2019 14.70 14.70 14.30 14.46 1,140,440 -0.41(-2.76%)
Aug 19, 2019 14.47 14.99 14.44 14.87 1,778,428 +0.94(+6.75%)
Aug 16, 2019 13.63 14.04 13.48 13.93 1,933,000 +0.55(+4.11%)
Aug 15, 2019 13.75 13.75 12.97 13.38 2,613,177 -0.26(-1.91%)
Aug 14, 2019 14.62 14.62 13.62 13.64 3,237,840 -1.87(-12.06%)
Aug 13, 2019 14.95 15.92 14.65 15.51 1,856,874 +0.42(+2.78%)
Aug 12, 2019 15.48 15.54 14.87 15.09 1,347,778 -0.53(-3.39%)
Aug 09, 2019 16.22 16.30 15.45 15.62 1,681,000 -0.59(-3.64%)
Aug 08, 2019 15.20 16.21 15.00 16.21 2,274,889 +1.32(+8.87%)
Aug 07, 2019 14.54 15.12 14.18 14.89 4,219,061 -0.35(-2.30%)
Aug 06, 2019 15.51 15.69 14.78 15.24 1,684,888 -0.08(-0.52%)
Aug 05, 2019 16.01 16.01 15.00 15.32 2,846,761 -1.50(-8.92%)
Aug 02, 2019 17.85 18.09 16.29 16.82 2,952,900 -0.69(-3.94%)
Aug 01, 2019 18.20 18.50 17.25 17.51 2,716,771 -1.27(-6.76%)
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%)
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.