Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.34 +0.98 (+1.41%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.73 21.12 20.55 20.67 3,246,143 -0.27(-1.28%)
Aug 30, 2021 21.68 21.78 20.94 20.94 2,852,045 -0.49(-2.28%)
Aug 27, 2021 20.90 21.73 20.88 21.43 3,505,786 +1.06(+5.21%)
Aug 26, 2021 20.73 20.99 20.30 20.37 2,550,789 -0.63(-2.99%)
Aug 25, 2021 20.67 21.23 20.33 21.00 2,963,663 +0.29(+1.38%)
Aug 24, 2021 20.37 20.90 20.30 20.71 3,529,624 +0.69(+3.46%)
Aug 23, 2021 19.51 20.13 19.50 20.02 5,015,519 +1.40(+7.53%)
Aug 20, 2021 18.21 18.86 18.04 18.62 2,907,308 +0.09(+0.50%)
Aug 19, 2021 18.88 19.13 18.02 18.52 6,168,307 -1.04(-5.33%)
Aug 18, 2021 20.48 20.73 19.52 19.57 4,073,467 -0.87(-4.24%)
Aug 17, 2021 20.49 21.09 20.05 20.43 3,328,415 -0.39(-1.86%)
Aug 16, 2021 21.04 21.08 20.48 20.82 3,868,085 -0.77(-3.59%)
Aug 13, 2021 22.14 22.17 21.55 21.60 3,173,993 -0.57(-2.58%)
Aug 12, 2021 22.18 22.43 21.65 22.17 2,256,198 -0.06(-0.25%)
Aug 11, 2021 21.78 22.30 21.53 22.22 3,477,479 +0.35(+1.60%)
Aug 10, 2021 21.39 21.99 21.33 21.87 3,438,691 +0.71(+3.36%)
Aug 09, 2021 21.14 21.49 20.86 21.16 3,075,852 -0.62(-2.84%)
Aug 06, 2021 21.73 22.09 21.53 21.78 3,668,148 +0.40(+1.86%)
Aug 05, 2021 21.14 21.88 20.98 21.38 3,661,750 +0.53(+2.52%)
Aug 04, 2021 21.28 21.84 20.84 20.86 5,275,860 -1.26(-5.71%)
Aug 03, 2021 21.25 22.18 20.83 22.12 5,031,647 +0.77(+3.63%)
Aug 02, 2021 21.69 22.78 21.29 21.35 5,857,309 -0.33(-1.53%)
Jul 30, 2021 22.27 22.51 21.43 21.68 4,901,505 -0.71(-3.17%)
Jul 29, 2021 22.55 22.74 22.15 22.39 3,823,571 +0.41(+1.85%)
Jul 28, 2021 21.72 22.34 21.32 21.98 4,961,814 +0.41(+1.88%)
Jul 27, 2021 21.65 21.73 21.09 21.58 3,446,039 -0.44(-2.01%)
Jul 26, 2021 20.95 22.18 20.95 22.02 4,796,747 +1.04(+4.97%)
Jul 23, 2021 21.28 21.30 20.54 20.98 3,142,790 -0.16(-0.74%)
Jul 22, 2021 21.53 21.55 20.76 21.14 3,792,590 -0.48(-2.22%)
Jul 21, 2021 20.99 21.96 20.90 21.61 5,892,246 +1.39(+6.89%)
Jul 20, 2021 19.70 20.61 19.35 20.22 5,568,597 +0.58(+2.96%)
Jul 19, 2021 19.71 20.25 19.11 19.64 8,378,538 -1.55(-7.31%)
Jul 16, 2021 22.77 22.80 21.09 21.19 4,281,914 -1.24(-5.51%)
Jul 15, 2021 22.61 23.15 22.24 22.43 4,110,743 -0.69(-2.99%)
Jul 14, 2021 24.79 25.28 22.91 23.12 4,763,661 -1.46(-5.93%)
Jul 13, 2021 24.70 25.00 24.27 24.58 2,971,136 -0.33(-1.33%)
Jul 12, 2021 24.45 25.24 24.11 24.91 2,579,871 -0.06(-0.26%)
Jul 09, 2021 24.62 25.05 24.03 24.97 2,885,497 +0.98(+4.08%)
Jul 08, 2021 23.37 24.45 23.26 24.00 3,580,080 -0.25(-1.03%)
Jul 07, 2021 25.02 25.49 23.74 24.24 4,447,244 -0.85(-3.38%)
Jul 06, 2021 26.76 26.77 24.89 25.09 4,565,759 -1.73(-6.43%)
Jul 02, 2021 26.83 27.01 26.27 26.82 2,729,574 -0.13(-0.48%)
Jul 01, 2021 27.23 27.41 26.48 26.95 3,959,385 +0.89(+3.40%)
Jun 30, 2021 25.59 26.21 25.54 26.06 2,695,499 +0.65(+2.54%)
Jun 29, 2021 26.01 26.27 25.37 25.42 2,381,027 -0.25(-0.97%)
Jun 28, 2021 27.34 27.34 25.47 25.66 3,386,569 -1.86(-6.77%)
Jun 25, 2021 27.45 27.57 27.09 27.53 2,531,440 +0.28(+1.02%)
Jun 24, 2021 26.90 27.29 26.53 27.25 2,493,877 +0.46(+1.72%)
Jun 23, 2021 27.17 27.75 26.71 26.79 3,276,801 +0.14(+0.52%)
Jun 22, 2021 26.13 26.86 25.59 26.65 3,194,053 +0.34(+1.28%)
Jun 21, 2021 24.70 26.39 24.71 26.32 4,580,954 +2.07(+8.55%)
Jun 18, 2021 24.68 25.32 24.21 24.24 4,364,663 -1.52(-5.91%)
Jun 17, 2021 27.52 27.98 25.06 25.77 5,993,105 -1.94(-7.02%)
Jun 16, 2021 27.88 28.31 27.18 27.71 3,506,381 -0.30(-1.08%)
Jun 15, 2021 27.21 28.10 27.15 28.01 3,136,675 +1.08(+4.02%)
Jun 14, 2021 27.40 27.70 26.49 26.93 3,230,151 -0.25(-0.91%)
Jun 11, 2021 27.60 27.86 27.11 27.18 2,372,976 -0.17(-0.64%)
Jun 10, 2021 28.17 28.42 26.78 27.35 4,240,104 -0.08(-0.30%)
Jun 09, 2021 27.94 28.16 27.40 27.43 3,055,316 -0.33(-1.19%)
Jun 08, 2021 27.14 27.87 26.47 27.76 4,112,574 +0.45(+1.65%)
Jun 07, 2021 27.60 27.87 27.23 27.32 3,757,735 -0.21(-0.77%)
Jun 04, 2021 27.62 27.76 26.74 27.53 3,905,623 +0.33(+1.21%)
Jun 03, 2021 26.81 27.49 26.46 27.20 4,450,560 +0.14(+0.51%)
Jun 02, 2021 26.41 27.29 25.77 27.06 5,094,221 +0.99(+3.80%)
Jun 01, 2021 25.14 26.17 25.14 26.07 5,490,073 +1.88(+7.77%)
May 28, 2021 24.39 24.43 23.95 24.19 2,345,827 +0.08(+0.34%)
May 27, 2021 24.31 24.69 23.85 24.11 2,766,898 -0.01(-0.04%)
May 26, 2021 23.70 24.25 23.48 24.11 3,042,180 +0.44(+1.86%)
May 25, 2021 24.55 24.66 23.58 23.67 3,521,428 -1.01(-4.09%)
May 24, 2021 24.57 24.77 23.98 24.68 3,274,328 +0.50(+2.05%)
May 21, 2021 24.64 24.89 24.14 24.19 4,110,435 +0.09(+0.38%)
May 20, 2021 24.11 24.30 23.39 24.10 4,126,775 -0.05(-0.19%)
May 19, 2021 24.22 24.72 23.46 24.14 7,358,276 -1.27(-5.02%)
May 18, 2021 26.58 26.77 25.32 25.42 5,572,716 -1.25(-4.68%)
May 17, 2021 25.34 26.68 25.21 26.66 5,002,246 +1.17(+4.61%)
May 14, 2021 24.52 25.66 24.52 25.49 4,311,826 +1.52(+6.35%)
May 13, 2021 23.98 24.90 23.34 23.97 5,761,662 -0.64(-2.61%)
May 12, 2021 24.64 26.03 24.38 24.61 7,189,909 +0.23(+0.94%)
May 11, 2021 24.44 25.32 23.92 24.38 8,016,356 -1.31(-5.11%)
May 10, 2021 26.32 27.10 25.65 25.69 6,452,673 -0.02(-0.07%)
May 07, 2021 24.29 25.74 24.10 25.71 5,288,099 +0.93(+3.74%)
May 06, 2021 24.59 24.78 23.62 24.78 5,541,296 +0.26(+1.05%)
May 05, 2021 24.11 24.67 23.23 24.53 6,971,835 +1.46(+6.32%)
May 04, 2021 23.11 23.46 22.53 23.07 5,347,796 +0.05(+0.20%)
May 03, 2021 22.31 23.14 22.19 23.02 6,379,849 +1.27(+5.86%)
Apr 30, 2021 22.31 22.95 21.72 21.75 4,418,796 -1.27(-5.54%)
Apr 29, 2021 23.17 23.55 22.44 23.02 6,010,129 +0.55(+2.45%)
Apr 28, 2021 21.34 22.65 21.34 22.47 5,165,891 +1.44(+6.85%)
Apr 27, 2021 20.73 21.18 20.50 21.03 3,476,320 +0.50(+2.46%)
Apr 26, 2021 20.14 20.84 20.13 20.53 3,477,723 +0.28(+1.36%)
Apr 23, 2021 19.90 20.44 19.70 20.25 2,896,731 +0.37(+1.85%)
Apr 22, 2021 20.59 20.60 19.78 19.89 3,798,547 -0.58(-2.82%)
Apr 21, 2021 19.36 20.52 19.20 20.46 3,153,962 +0.57(+2.86%)
Apr 20, 2021 20.93 20.93 19.46 19.89 4,347,859 -1.11(-5.28%)
Apr 19, 2021 21.11 21.43 20.58 21.00 3,184,536 -0.02(-0.09%)
Apr 16, 2021 21.72 21.79 20.87 21.02 2,657,862 -0.37(-1.72%)
Apr 15, 2021 21.78 21.88 21.21 21.39 3,075,793 -0.38(-1.73%)
Apr 14, 2021 20.93 22.29 20.90 21.77 5,054,227 +1.20(+5.84%)
Apr 13, 2021 20.50 20.81 20.18 20.56 2,667,322 +0.04(+0.18%)
Apr 12, 2021 21.26 21.56 20.41 20.53 2,769,629 -0.39(-1.84%)
Apr 09, 2021 21.15 21.52 20.70 20.91 2,891,171 -0.27(-1.26%)
Apr 08, 2021 21.41 21.41 20.67 21.18 4,379,253 -0.59(-2.70%)
Apr 07, 2021 21.59 21.95 21.44 21.77 3,077,152 +0.22(+1.02%)
Apr 06, 2021 21.91 22.48 21.51 21.55 4,042,781 -0.11(-0.51%)
Apr 05, 2021 22.73 22.73 21.45 21.66 4,855,811 -1.13(-4.95%)
Apr 01, 2021 21.94 22.80 21.65 22.78 4,909,180 +1.11(+5.12%)
Mar 31, 2021 21.97 22.10 21.54 21.67 3,295,352 -0.39(-1.75%)
Mar 30, 2021 21.94 22.46 21.66 22.06 3,708,074 -0.35(-1.56%)
Mar 29, 2021 22.50 22.77 21.82 22.41 4,071,629 -0.56(-2.44%)
Mar 26, 2021 22.64 23.00 22.12 22.97 5,381,793 +1.13(+5.17%)
Mar 25, 2021 20.99 21.97 20.28 21.84 6,329,115 +0.12(+0.55%)
Mar 24, 2021 21.33 22.26 21.29 21.72 6,101,574 +1.07(+5.20%)
Mar 23, 2021 20.32 21.59 20.15 20.65 6,704,596 -0.61(-2.88%)
Mar 22, 2021 21.62 21.75 21.20 21.26 3,871,464 -0.44(-2.02%)
Mar 19, 2021 21.72 22.41 21.11 21.70 5,018,831 -0.01(-0.04%)
Mar 18, 2021 23.42 23.61 21.51 21.71 6,617,943 -2.22(-9.27%)
Mar 17, 2021 23.26 24.06 22.94 23.92 5,022,723 +0.45(+1.90%)
Mar 16, 2021 24.06 24.12 23.19 23.48 6,047,541 -1.39(-5.58%)
Mar 15, 2021 25.37 25.52 24.29 24.86 4,878,517 -0.64(-2.50%)
Mar 12, 2021 25.49 25.93 25.10 25.50 4,770,925 +0.11(+0.43%)
Mar 11, 2021 25.50 26.23 25.27 25.39 5,205,723 +0.05(+0.22%)
Mar 10, 2021 24.16 25.52 23.99 25.34 7,888,762 +1.28(+5.31%)
Mar 09, 2021 24.78 25.47 23.80 24.06 6,393,213 -0.96(-3.83%)
Mar 08, 2021 25.45 25.69 24.31 25.02 9,189,202 +0.04(+0.15%)
Mar 05, 2021 24.63 25.05 23.32 24.98 13,016,147 +1.77(+7.63%)
Mar 04, 2021 22.61 24.01 22.14 23.21 12,482,331 +1.08(+4.86%)
Mar 03, 2021 21.81 23.13 21.81 22.14 8,963,364 +0.61(+2.84%)
Mar 02, 2021 21.85 22.26 21.49 21.52 5,496,486 -0.25(-1.13%)
Mar 01, 2021 21.85 22.34 21.46 21.77 6,164,564 +1.08(+5.20%)
Feb 26, 2021 21.10 21.24 19.43 20.69 9,769,152 -1.02(-4.71%)
Feb 25, 2021 23.06 23.07 21.42 21.72 11,955,270 -0.89(-3.95%)
Feb 24, 2021 21.42 22.83 21.01 22.61 10,322,048 +1.52(+7.23%)
Feb 23, 2021 20.86 21.21 19.33 21.09 9,179,774 +0.66(+3.22%)
Feb 22, 2021 19.33 20.98 19.28 20.43 6,882,921 +1.32(+6.92%)
Feb 19, 2021 18.53 19.23 18.48 19.11 5,189,033 +0.63(+3.41%)
Feb 18, 2021 19.14 19.25 18.35 18.48 5,176,180 -0.88(-4.53%)
Feb 17, 2021 19.14 19.59 18.63 19.35 7,002,231 +0.54(+2.86%)
Feb 16, 2021 18.71 19.21 18.53 18.81 7,420,474 +0.92(+5.15%)
Feb 12, 2021 17.06 17.92 17.06 17.89 5,321,863 +0.50(+2.89%)
Feb 11, 2021 17.84 17.84 16.63 17.39 5,293,124 -0.53(-2.95%)
Feb 10, 2021 17.40 17.96 17.17 17.92 5,721,669 +0.67(+3.86%)
Feb 09, 2021 17.35 17.47 16.81 17.25 4,665,455 -0.41(-2.32%)
Feb 08, 2021 16.74 17.81 16.73 17.66 6,867,072 +1.37(+8.40%)
Feb 05, 2021 16.51 16.62 16.20 16.30 3,995,096 +0.28(+1.77%)
Feb 04, 2021 15.94 16.01 15.33 16.01 4,320,803 +0.33(+2.09%)
Feb 03, 2021 14.60 15.75 14.48 15.68 7,018,963 +1.24(+8.59%)
Feb 02, 2021 14.83 15.12 14.43 14.44 5,422,888 +0.30(+2.13%)
Feb 01, 2021 14.34 14.41 13.67 14.14 3,651,768 +0.18(+1.31%)
Jan 29, 2021 14.51 14.88 13.82 13.96 5,934,832 -0.97(-6.48%)
Jan 28, 2021 14.95 15.28 14.55 14.93 4,931,745 +0.33(+2.25%)
Jan 27, 2021 14.48 15.40 14.07 14.60 8,794,169 -0.39(-2.62%)
Jan 26, 2021 15.90 16.41 14.97 14.99 4,651,542 -0.68(-4.37%)
Jan 25, 2021 15.65 15.75 15.08 15.68 5,715,449 -0.34(-2.11%)
Jan 22, 2021 15.46 16.07 15.19 16.01 3,718,476 -0.15(-0.90%)
Jan 21, 2021 17.14 17.32 15.85 16.16 5,362,410 -1.17(-6.74%)
Jan 20, 2021 17.53 17.57 16.99 17.33 5,095,216 +0.11(+0.64%)
Jan 19, 2021 16.99 17.43 16.83 17.22 3,719,320 +0.68(+4.14%)
Jan 15, 2021 17.30 17.30 16.20 16.53 5,674,104 -1.43(-7.97%)
Jan 14, 2021 17.24 18.35 17.12 17.97 5,839,070 +1.02(+6.03%)
Jan 13, 2021 17.35 17.35 16.68 16.94 3,788,332 -0.30(-1.75%)
Jan 12, 2021 16.48 17.39 16.23 17.25 6,402,389 +1.16(+7.20%)
Jan 11, 2021 14.92 16.20 14.74 16.09 4,265,917 +0.48(+3.10%)
Jan 08, 2021 16.02 16.02 15.36 15.60 4,962,498 -0.04(-0.23%)
Jan 07, 2021 15.47 15.94 15.14 15.64 5,112,231 +0.44(+2.88%)
Jan 06, 2021 14.86 15.46 14.50 15.20 7,534,147 +0.88(+6.11%)
Jan 05, 2021 13.42 15.04 13.41 14.33 7,403,028 +1.19(+9.03%)
Jan 04, 2021 13.41 13.63 12.84 13.14 6,701,731 +0.05(+0.35%)
Dec 31, 2020 13.09 13.09 13.09 3,102,682 -0.25(-1.85%)
Dec 30, 2020 12.96 13.57 12.88 13.34 3,102,682 +0.42(+3.25%)
Dec 29, 2020 13.28 13.32 12.80 12.92 4,218,436 -0.16(-1.25%)
Dec 28, 2020 13.39 13.70 13.02 13.08 4,139,855 -0.14(-1.04%)
Dec 24, 2020 13.45 13.45 13.00 13.22 2,223,480 -0.17(-1.29%)
Dec 23, 2020 13.10 13.77 13.06 13.39 4,592,235 +0.55(+4.26%)
Dec 22, 2020 13.20 13.32 12.81 12.85 4,494,032 -0.45(-3.40%)
Dec 21, 2020 12.77 13.52 12.50 13.30 6,247,864 -0.52(-3.74%)
Dec 18, 2020 14.29 14.41 13.60 13.82 5,457,283 -0.47(-3.30%)
Dec 17, 2020 14.72 14.72 14.13 14.29 2,945,881 -0.15(-1.01%)
Dec 16, 2020 14.65 14.77 14.23 14.43 4,029,628 -0.15(-1.06%)
Dec 15, 2020 14.29 14.72 13.93 14.59 5,615,907 +0.56(+4.01%)
Dec 14, 2020 15.58 15.58 13.93 14.03 7,694,239 -1.05(-6.98%)
Dec 11, 2020 15.25 15.25 14.67 15.08 7,009,693 -0.39(-2.52%)
Dec 10, 2020 14.56 15.80 14.50 15.47 9,220,704 +0.88(+6.04%)
Dec 09, 2020 14.81 15.25 14.21 14.59 9,066,861 +0.08(+0.56%)
Dec 08, 2020 13.73 14.77 13.72 14.51 5,750,373 +0.44(+3.10%)
Dec 07, 2020 14.43 14.48 13.81 14.07 6,106,524 -0.72(-4.85%)
Dec 04, 2020 13.84 14.79 13.80 14.79 8,497,663 +1.48(+11.12%)
Dec 03, 2020 13.15 13.64 12.89 13.31 5,733,412 +0.25(+1.95%)
Dec 02, 2020 12.16 13.44 12.08 13.05 8,778,309 +0.79(+6.44%)
Dec 01, 2020 12.81 12.95 12.20 12.26 4,929,148 +0.11(+0.90%)
Nov 30, 2020 13.34 13.37 12.10 12.16 7,142,599 -1.46(-10.73%)
Nov 27, 2020 13.80 14.04 13.42 13.62 4,187,750 -0.34(-2.47%)
Nov 25, 2020 14.46 14.46 13.82 13.96 6,902,182 -0.70(-4.77%)
Nov 24, 2020 14.16 14.73 13.94 14.66 11,501,258 +1.36(+10.24%)
Nov 23, 2020 11.99 13.33 11.99 13.30 8,090,478 +1.67(+14.36%)
Nov 20, 2020 11.70 11.81 11.48 11.63 4,249,217 -0.14(-1.16%)
Nov 19, 2020 11.24 11.82 11.00 11.77 5,185,527 +0.35(+3.10%)
Nov 18, 2020 12.32 12.39 11.39 11.41 6,661,736 -0.70(-5.77%)
Nov 17, 2020 11.55 12.12 11.24 12.11 6,359,303 +0.21(+1.75%)
Nov 16, 2020 11.37 11.90 11.10 11.90 9,000,412 +1.41(+13.41%)
Nov 13, 2020 9.904 10.57 9.895 10.49 7,556,721 +0.76(+7.84%)
Nov 12, 2020 10.07 10.37 9.550 9.732 5,955,405 -0.71(-6.78%)
Nov 11, 2020 10.92 10.92 10.25 10.44 4,985,227 -0.20(-1.88%)
Nov 10, 2020 10.39 10.64 9.968 10.64 9,259,404 +0.64(+6.45%)
Nov 09, 2020 9.541 10.39 9.541 9.995 16,001,032 +2.22(+28.62%)
Nov 06, 2020 8.134 8.373 7.716 7.771 4,491,998 -0.35(-4.36%)
Nov 05, 2020 8.170 8.461 8.098 8.125 3,716,690 +0.00(+0.00%)
Nov 04, 2020 8.152 8.533 7.707 8.125 4,361,715 +0.01(+0.11%)
Nov 03, 2020 8.533 8.533 7.971 8.116 4,247,166 -0.11(-1.32%)
Nov 02, 2020 7.871 8.415 7.607 8.225 5,170,617 +0.54(+7.09%)
Oct 30, 2020 7.517 7.698 7.322 7.680 6,615,890 +0.08(+1.08%)
Oct 29, 2020 6.990 7.648 6.790 7.598 4,269,777 +0.43(+5.95%)
Oct 28, 2020 7.426 7.535 7.081 7.172 5,236,940 -0.64(-8.25%)
Oct 27, 2020 8.061 8.061 7.789 7.816 2,508,109 -0.23(-2.82%)
Oct 26, 2020 8.352 8.370 7.862 8.043 3,868,239 -0.59(-6.83%)
Oct 23, 2020 8.833 8.931 8.434 8.633 3,145,687 -0.10(-1.14%)
Oct 22, 2020 8.116 8.760 7.998 8.733 4,141,578 +0.65(+8.09%)
Oct 21, 2020 8.288 8.388 8.061 8.080 4,064,467 -0.32(-3.78%)
Oct 20, 2020 8.288 8.524 8.179 8.397 2,930,590 +0.19(+2.32%)
Oct 19, 2020 8.624 8.706 8.188 8.207 3,350,727 -0.34(-4.03%)
Oct 16, 2020 8.942 8.951 8.533 8.552 2,714,762 -0.43(-4.75%)
Oct 15, 2020 8.443 8.978 8.306 8.978 3,477,617 +0.22(+2.49%)
Oct 14, 2020 8.769 9.164 8.724 8.760 3,703,321 +0.07(+0.84%)
Oct 13, 2020 8.987 9.069 8.633 8.688 2,747,424 -0.27(-3.04%)
Oct 12, 2020 8.860 9.024 8.670 8.960 2,401,980 +0.05(+0.51%)
Oct 09, 2020 9.396 9.423 8.887 8.915 4,714,510 -0.30(-3.25%)
Oct 08, 2020 8.760 9.223 8.633 9.214 5,435,148 +0.64(+7.41%)
Oct 07, 2020 8.452 8.615 8.234 8.579 3,720,361 +0.26(+3.17%)
Oct 06, 2020 8.842 8.942 8.288 8.316 4,444,011 -0.28(-3.27%)
Oct 05, 2020 8.279 8.597 8.207 8.597 3,897,175 +0.48(+5.93%)
Oct 02, 2020 7.517 8.243 7.489 8.116 4,424,252 +0.15(+1.94%)
Oct 01, 2020 8.288 8.361 7.853 7.962 5,335,450 -0.54(-6.30%)
Sep 30, 2020 8.642 8.833 8.397 8.497 3,507,884 -0.05(-0.53%)
Sep 29, 2020 8.942 9.015 8.352 8.543 3,355,822 -0.47(-5.24%)
Sep 28, 2020 8.915 9.214 8.906 9.015 3,817,817 +0.39(+4.53%)
Sep 25, 2020 8.452 8.742 8.343 8.624 3,403,339 +0.00(+0.00%)
Sep 24, 2020 8.615 8.942 8.252 8.624 5,984,386 -0.02(-0.21%)
Sep 23, 2020 9.587 9.641 8.624 8.642 3,962,368 -0.85(-8.99%)
Sep 22, 2020 9.732 10.02 9.459 9.496 2,657,452 -0.21(-2.14%)
Sep 21, 2020 9.892 9.928 9.361 9.703 4,191,644 -0.67(-6.50%)
Sep 18, 2020 10.62 10.64 10.18 10.38 3,706,220 -0.27(-2.53%)
Sep 17, 2020 10.27 10.65 10.06 10.65 4,072,329 +0.04(+0.42%)
Sep 16, 2020 10.000 10.87 9.820 10.60 8,179,432 +0.79(+8.07%)
Sep 15, 2020 10.12 10.27 9.757 9.811 2,901,955 -0.13(-1.36%)
Sep 14, 2020 9.856 10.13 9.721 9.946 2,968,143 +0.15(+1.56%)
Sep 11, 2020 9.820 9.937 9.649 9.793 5,023,397 +0.05(+0.55%)
Sep 10, 2020 10.61 10.64 9.739 9.739 5,897,856 -0.78(-7.44%)
Sep 09, 2020 10.68 10.76 10.48 10.52 5,701,400 +0.11(+1.04%)
Sep 08, 2020 10.79 10.91 10.16 10.41 7,701,795 -0.84(-7.43%)
Sep 04, 2020 11.53 11.70 10.96 11.25 4,984,477 -0.06(-0.56%)
Sep 03, 2020 11.38 11.92 11.17 11.31 6,279,044 -0.17(-1.49%)
Sep 02, 2020 11.59 11.73 11.33 11.48 5,410,584 -0.11(-0.93%)
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.