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: 4:10 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 (%)
Jan 29, 2010 217.03 222.33 198.12 201.05 774,604 -10.33(-4.89%)
Jan 28, 2010 222.15 224.86 204.25 211.38 836,284 -7.24(-3.31%)
Jan 27, 2010 221.03 225.57 209.14 218.62 732,067 -3.24(-1.46%)
Jan 26, 2010 220.27 232.52 216.99 221.86 662,807 -3.42(-1.52%)
Jan 25, 2010 226.75 231.69 223.16 225.28 417,301 +4.95(+2.25%)
Jan 22, 2010 233.76 238.35 219.80 220.33 746,120 -16.25(-6.87%)
Jan 21, 2010 253.25 254.78 235.58 236.58 749,246 -16.49(-6.52%)
Jan 20, 2010 256.19 256.78 246.77 253.07 515,847 -12.13(-4.57%)
Jan 19, 2010 256.61 265.91 254.72 265.21 300,011 +6.83(+2.64%)
Jan 15, 2010 263.85 258.37 258.37 258.37 339,397 -7.30(-2.75%)
Jan 14, 2010 262.62 267.38 260.61 265.68 223,313 +2.36(+0.89%)
Jan 13, 2010 260.79 265.85 250.48 263.32 334,143 +3.00(+1.15%)
Jan 12, 2010 262.20 265.44 257.14 260.32 334,356 -11.49(-4.23%)
Jan 11, 2010 278.75 280.04 266.38 271.80 292,162 -0.41(-0.15%)
Jan 08, 2010 264.97 272.57 262.50 272.21 310,805 +4.24(+1.58%)
Jan 07, 2010 265.85 269.21 260.79 267.97 284,612 -1.77(-0.66%)
Jan 06, 2010 259.14 271.57 258.43 269.74 355,127 +9.42(+3.62%)
Jan 05, 2010 255.08 261.50 252.25 260.32 275,037 +5.89(+2.31%)
Jan 04, 2010 244.42 254.60 244.24 254.43 333,120 +20.73(+8.87%)
Dec 31, 2009 242.71 233.70 233.70 233.70 144,663 -6.95(-2.89%)
Dec 30, 2009 239.12 241.18 236.17 240.65 135,266 -1.00(-0.41%)
Dec 29, 2009 248.07 248.74 240.00 241.65 239,909 -1.90(-0.78%)
Dec 28, 2009 248.07 249.60 243.00 243.55 151,417 -0.22(-0.09%)
Dec 24, 2009 243.00 245.06 241.47 243.77 111,417 +2.94(+1.22%)
Dec 23, 2009 239.71 242.42 236.53 240.82 244,652 +4.89(+2.07%)
Dec 22, 2009 234.17 238.82 234.17 235.94 351,554 +0.77(+0.33%)
Dec 21, 2009 231.34 235.58 230.63 235.17 528,363 +9.07(+4.01%)
Dec 18, 2009 229.87 231.75 222.74 226.10 301,417 +2.06(+0.92%)
Dec 17, 2009 224.69 229.22 221.68 224.04 437,603 -10.42(-4.45%)
Dec 16, 2009 228.57 235.99 228.04 234.46 524,488 +8.66(+3.83%)
Dec 15, 2009 224.75 229.69 223.21 225.81 341,011 +0.41(+0.18%)
Dec 14, 2009 226.45 227.22 224.51 225.39 448,413 +4.71(+2.14%)
Dec 11, 2009 221.45 223.57 216.44 220.68 470,707 +1.41(+0.64%)
Dec 10, 2009 216.50 221.27 214.26 219.27 393,660 +6.83(+3.22%)
Dec 09, 2009 214.26 217.56 206.19 212.44 532,073 +0.30(+0.14%)
Dec 08, 2009 218.56 218.62 209.43 212.14 517,093 -10.43(-4.68%)
Dec 07, 2009 219.39 229.34 219.09 222.57 400,875 -0.71(-0.32%)
Dec 04, 2009 235.41 240.00 218.21 223.27 780,501 -3.47(-1.53%)
Dec 03, 2009 236.64 237.94 225.63 226.75 663,896 -8.78(-3.73%)
Dec 02, 2009 238.82 242.65 232.64 235.52 617,842 -4.36(-1.82%)
Dec 01, 2009 239.00 242.77 237.23 239.88 560,401 +9.01(+3.90%)
Nov 30, 2009 228.81 235.46 225.28 230.87 534,439 +0.53(+0.23%)
Nov 27, 2009 227.87 234.28 222.45 230.34 404,379 -16.49(-6.68%)
Nov 25, 2009 242.71 248.36 236.82 246.83 444,314 +6.24(+2.59%)
Nov 24, 2009 238.35 240.59 228.22 240.59 370,451 +3.30(+1.39%)
Nov 23, 2009 241.65 247.66 235.41 237.29 559,542 +8.54(+3.73%)
Nov 20, 2009 231.64 232.28 223.92 228.75 527,906 -31.80(-12.21%)
Nov 19, 2009 272.80 273.39 256.96 260.55 565,757 -17.90(-6.43%)
Nov 18, 2009 286.23 287.29 273.16 278.46 513,851 -4.18(-1.48%)
Nov 17, 2009 281.40 284.70 276.81 282.64 289,805 -1.53(-0.54%)
Nov 16, 2009 274.51 287.70 273.86 284.17 447,978 +18.08(+6.80%)
Nov 13, 2009 261.50 271.51 256.14 266.09 389,406 +4.30(+1.64%)
Nov 12, 2009 275.87 278.99 258.90 261.79 553,546 -17.61(-6.30%)
Nov 11, 2009 285.82 289.59 275.22 279.40 396,672 -0.88(-0.32%)
Nov 10, 2009 278.05 283.40 272.80 280.28 338,258 +1.77(+0.63%)
Nov 09, 2009 274.92 294.48 272.51 278.52 328,603 +15.19(+5.77%)
Nov 06, 2009 260.61 270.92 257.31 263.32 321,152 -4.65(-1.74%)
Nov 05, 2009 260.26 268.33 255.78 267.97 406,050 +12.07(+4.72%)
Nov 04, 2009 265.91 269.86 254.20 255.90 659,430 -0.41(-0.16%)
Nov 03, 2009 237.29 260.02 236.76 256.31 595,089 +8.13(+3.27%)
Nov 02, 2009 250.31 260.14 236.88 248.19 627,281 +1.94(+0.79%)
Oct 30, 2009 273.86 274.63 240.06 246.24 855,898 -28.80(-10.47%)
Oct 29, 2009 261.97 276.16 257.79 275.04 505,771 +21.03(+8.28%)
Oct 28, 2009 276.57 276.57 253.49 254.02 570,774 -24.79(-8.89%)
Oct 27, 2009 275.45 286.53 271.10 278.81 537,992 +5.24(+1.92%)
Oct 26, 2009 290.53 306.73 271.51 273.57 491,275 -15.02(-5.20%)
Oct 23, 2009 291.94 293.42 282.58 288.59 516,180 -15.84(-5.20%)
Oct 22, 2009 300.13 306.67 287.29 304.43 446,871 +1.88(+0.62%)
Oct 21, 2009 298.31 321.22 297.19 302.55 522,335 -1.30(-0.43%)
Oct 20, 2009 293.95 305.61 293.30 303.84 388,119 -5.89(-1.90%)
Oct 19, 2009 301.78 313.15 298.01 309.73 489,565 +9.66(+3.22%)
Oct 16, 2009 298.07 303.54 291.77 300.07 548,166 -0.59(-0.20%)
Oct 15, 2009 278.28 301.90 277.46 300.66 751,870 +18.55(+6.58%)
Oct 14, 2009 282.17 283.94 275.98 282.11 552,640 +11.78(+4.36%)
Oct 13, 2009 273.39 273.75 259.55 270.33 434,266 -0.77(-0.28%)
Oct 12, 2009 274.39 275.93 267.38 271.10 387,769 +10.31(+3.95%)
Oct 09, 2009 257.43 263.09 255.43 260.79 326,433 +1.65(+0.64%)
Oct 08, 2009 246.48 261.50 246.18 259.14 591,401 +17.31(+7.16%)
Oct 07, 2009 236.29 242.41 233.23 241.82 454,250 +3.18(+1.33%)
Oct 06, 2009 234.64 242.47 231.99 238.64 455,348 +14.13(+6.30%)
Oct 05, 2009 212.02 226.57 209.49 224.51 373,604 +14.31(+6.81%)
Oct 02, 2009 204.31 214.38 203.66 210.20 362,662 -2.77(-1.30%)
Oct 01, 2009 230.22 230.52 212.55 212.97 467,283 -17.26(-7.50%)
Sep 30, 2009 238.70 238.70 221.74 230.22 461,963 -3.65(-1.56%)
Sep 29, 2009 234.88 238.23 229.28 233.87 287,845 -0.71(-0.30%)
Sep 28, 2009 226.16 237.17 224.41 234.58 288,270 +9.60(+4.27%)
Sep 25, 2009 222.33 230.93 220.92 224.98 395,151 +0.34(+0.15%)
Sep 24, 2009 237.29 237.41 220.15 224.65 453,580 -10.64(-4.52%)
Sep 23, 2009 249.84 250.90 234.76 235.29 527,973 -13.37(-5.38%)
Sep 22, 2009 248.51 250.54 242.71 248.66 427,060 +10.48(+4.40%)
Sep 21, 2009 232.40 240.53 230.99 238.17 403,548 -6.42(-2.62%)
Sep 18, 2009 249.13 250.84 238.88 244.59 322,311 -1.77(-0.72%)
Sep 17, 2009 247.66 253.84 242.06 246.36 356,792 +6.38(+2.66%)
Sep 16, 2009 237.82 250.25 237.29 239.98 437,737 +6.64(+2.84%)
Sep 15, 2009 231.52 235.52 225.39 233.34 362,792 +6.18(+2.72%)
Sep 14, 2009 214.97 228.28 213.73 227.16 252,474 +4.00(+1.79%)
Sep 11, 2009 226.22 232.70 218.86 223.16 350,454 +0.12(+0.05%)
Sep 10, 2009 214.50 223.45 211.08 223.04 334,653 +10.37(+4.87%)
Sep 09, 2009 212.91 218.38 208.14 212.67 365,190 +1.41(+0.67%)
Sep 08, 2009 206.07 212.91 204.72 211.26 418,937 +15.78(+8.07%)
Sep 04, 2009 185.52 196.06 185.34 195.47 336,761 +9.36(+5.03%)
Sep 03, 2009 187.99 189.64 183.40 186.11 265,216 +2.65(+1.45%)
Sep 02, 2009 183.87 190.65 183.28 183.46 347,173 -3.18(-1.70%)
Sep 01, 2009 194.41 202.25 185.52 186.64 583,915 -9.84(-5.01%)
Aug 31, 2009 197.71 200.82 193.18 196.47 459,090 -11.31(-5.44%)
Aug 28, 2009 215.26 215.44 205.01 207.78 385,699 -2.18(-1.04%)
Aug 27, 2009 208.78 212.02 196.53 209.96 520,827 -2.47(-1.16%)
Aug 26, 2009 204.66 213.56 201.42 212.44 373,690 +3.36(+1.61%)
Aug 25, 2009 220.86 223.62 206.96 209.08 654,367 -8.95(-4.11%)
Aug 24, 2009 214.67 222.51 213.91 218.03 617,714 +8.19(+3.90%)
Aug 21, 2009 200.48 211.49 200.25 209.84 534,285 +15.84(+8.17%)
Aug 20, 2009 189.64 196.00 189.23 194.00 355,622 +4.71(+2.49%)
Aug 19, 2009 173.51 193.47 173.09 189.29 599,752 +10.13(+5.65%)
Aug 18, 2009 176.57 181.63 174.62 179.16 428,901 +3.66(+2.09%)
Aug 17, 2009 179.81 180.75 172.09 175.50 447,573 -18.27(-9.43%)
Aug 14, 2009 200.78 201.54 187.58 193.77 493,079 -7.83(-3.89%)
Aug 13, 2009 201.42 202.31 192.50 201.60 601,391 +6.12(+3.13%)
Aug 12, 2009 189.00 201.01 188.58 195.47 478,201 +5.18(+2.72%)
Aug 11, 2009 196.53 197.00 188.17 190.29 532,155 -7.83(-3.95%)
Aug 10, 2009 194.83 201.72 193.18 198.12 327,921 +1.53(+0.78%)
Aug 07, 2009 203.72 204.31 193.77 196.59 546,662 +0.18(+0.09%)
Aug 06, 2009 204.37 204.66 193.00 196.42 651,979 -4.83(-2.40%)
Aug 05, 2009 207.25 207.46 198.54 201.25 611,176 -3.59(-1.75%)
Aug 04, 2009 206.02 211.08 201.89 204.83 843,483 -3.60(-1.73%)
Aug 03, 2009 205.13 213.20 203.66 208.43 890,443 +14.67(+7.57%)
Jul 31, 2009 188.47 197.48 183.58 193.77 627,989 +2.06(+1.08%)
Jul 30, 2009 189.35 196.24 184.58 191.71 866,019 +7.36(+3.99%)
Jul 29, 2009 187.88 188.70 178.10 184.34 817,479 -12.90(-6.54%)
Jul 28, 2009 194.18 202.25 186.29 197.24 912,073 -7.48(-3.65%)
Jul 27, 2009 204.43 209.96 199.42 204.72 646,605 +0.34(+0.16%)
Jul 24, 2009 194.35 205.37 193.65 204.38 910,058 +6.55(+3.31%)
Jul 23, 2009 180.87 199.42 180.75 197.83 1,009,954 +15.73(+8.64%)
Jul 22, 2009 178.04 187.35 177.39 182.10 671,421 -4.71(-2.52%)
Jul 21, 2009 185.87 189.35 177.86 186.82 813,244 +6.01(+3.32%)
Jul 20, 2009 179.57 183.16 172.56 180.81 1,105,906 +7.83(+4.53%)
Jul 17, 2009 169.09 175.45 165.20 172.98 1,065,198 +3.00(+1.77%)
Jul 16, 2009 161.08 172.92 159.43 169.97 1,143,470 +5.30(+3.22%)
Jul 15, 2009 157.01 165.85 156.13 164.67 1,447,014 +15.55(+10.43%)
Jul 14, 2009 148.65 150.60 143.65 149.12 1,194,982 +5.83(+4.07%)
Jul 13, 2009 133.93 143.94 133.34 143.29 1,280,354 +6.24(+4.56%)
Jul 10, 2009 134.40 138.34 131.75 137.05 1,150,484 -3.65(-2.59%)
Jul 09, 2009 143.71 146.88 138.40 140.70 1,379,557 +3.42(+2.49%)
Jul 08, 2009 135.99 142.00 130.04 137.28 1,675,437 -0.59(-0.43%)
Jul 07, 2009 148.42 148.71 137.05 137.87 1,702,024 -11.37(-7.62%)
Jul 06, 2009 143.76 149.24 138.40 149.24 1,073,513 -5.36(-3.47%)
Jul 02, 2009 164.67 165.44 153.72 154.60 959,882 -18.55(-10.71%)
Jul 01, 2009 178.10 183.93 172.62 173.15 876,956 +0.77(+0.44%)
Jun 30, 2009 175.98 181.46 164.67 172.39 1,066,197 -3.18(-1.81%)
Jun 29, 2009 173.98 179.93 172.15 175.57 875,675 +6.12(+3.61%)
Jun 26, 2009 171.33 173.74 167.91 169.44 855,351 -4.00(-2.31%)
Jun 25, 2009 165.73 175.80 164.91 173.45 984,580 +9.78(+5.97%)
Jun 24, 2009 165.61 172.45 161.26 163.67 922,652 +1.35(+0.83%)
Jun 23, 2009 162.14 166.56 156.19 162.32 1,325,971 +2.71(+1.70%)
Jun 22, 2009 178.10 178.10 159.49 159.61 1,205,436 -27.33(-14.62%)
Jun 19, 2009 199.66 199.66 182.58 186.93 998,210 -5.06(-2.64%)
Jun 18, 2009 192.88 199.30 188.70 192.00 676,822 -1.47(-0.76%)
Jun 17, 2009 198.18 201.01 186.52 193.47 1,061,624 -9.25(-4.56%)
Jun 16, 2009 221.56 223.51 201.78 202.72 865,462 -13.19(-6.11%)
Jun 15, 2009 221.80 222.33 208.08 215.91 962,015 -16.90(-7.26%)
Jun 12, 2009 232.81 232.81 224.12 232.81 887,505 -7.60(-3.16%)
Jun 11, 2009 227.10 248.72 226.69 240.41 1,037,912 +14.19(+6.27%)
Jun 10, 2009 230.58 233.64 216.44 226.22 1,012,613 +5.36(+2.43%)
Jun 09, 2009 221.98 226.28 214.97 220.86 763,628 +4.59(+2.12%)
Jun 08, 2009 212.85 220.86 204.19 216.26 819,437 -0.53(-0.24%)
Jun 05, 2009 228.16 228.46 208.90 216.79 884,849 -4.12(-1.87%)
Jun 04, 2009 217.79 223.04 210.55 220.92 846,950 +13.25(+6.38%)
Jun 03, 2009 223.69 223.74 199.42 207.66 803,630 -25.03(-10.76%)
Jun 02, 2009 226.81 235.82 226.10 232.70 686,245 -0.24(-0.10%)
Jun 01, 2009 218.44 235.76 218.03 232.93 857,624 +21.67(+10.26%)
May 29, 2009 207.19 212.02 202.01 211.26 741,433 +11.19(+5.59%)
May 28, 2009 189.23 204.84 182.87 200.07 936,912 +16.67(+9.09%)
May 27, 2009 192.41 199.24 182.69 183.40 699,472 -6.95(-3.65%)
May 26, 2009 174.27 191.59 169.74 190.35 700,803 +10.54(+5.86%)
May 22, 2009 183.52 188.58 179.04 179.81 720,847 +1.12(+0.63%)
May 21, 2009 187.70 188.17 173.92 178.69 1,014,205 -16.55(-8.48%)
May 20, 2009 201.48 211.38 194.02 195.24 902,674 +1.00(+0.52%)
May 19, 2009 191.88 200.01 189.70 194.24 613,295 +2.30(+1.20%)
May 18, 2009 181.69 192.35 181.69 191.94 565,952 +17.55(+10.06%)
May 15, 2009 182.52 187.87 170.62 174.39 702,951 -11.54(-6.21%)
May 14, 2009 178.16 190.94 176.69 185.93 588,016 +0.82(+0.45%)
May 13, 2009 196.53 198.24 181.28 185.11 820,706 -10.78(-5.50%)
May 12, 2009 206.72 207.61 192.18 195.89 669,943 -2.77(-1.39%)
May 11, 2009 206.31 206.78 193.54 198.65 667,556 -19.08(-8.76%)
May 08, 2009 202.31 222.21 202.31 217.74 939,865 +24.32(+12.58%)
May 07, 2009 214.97 215.38 185.70 193.41 889,383 -6.83(-3.41%)
May 06, 2009 189.11 202.54 187.23 200.25 819,995 +19.38(+10.71%)
May 05, 2009 186.29 187.58 173.27 180.87 654,040 -7.54(-4.00%)
May 04, 2009 173.03 188.82 172.33 188.41 664,444 +17.26(+10.08%)
May 01, 2009 159.02 174.45 156.19 171.15 683,975 +14.14(+9.00%)
Apr 30, 2009 168.44 169.91 150.89 157.01 708,684 -7.72(-4.68%)
Apr 29, 2009 157.60 169.74 157.01 164.73 671,497 +11.60(+7.58%)
Apr 28, 2009 146.53 158.60 145.53 153.13 595,535 +2.18(+1.44%)
Apr 27, 2009 150.48 156.07 146.71 150.95 643,251 -7.83(-4.93%)
Apr 24, 2009 153.78 162.79 153.25 158.78 807,139 +10.66(+7.20%)
Apr 23, 2009 146.35 148.24 139.88 148.12 592,001 +7.01(+4.97%)
Apr 22, 2009 141.64 149.24 139.35 141.11 697,144 -4.65(-3.19%)
Apr 21, 2009 132.93 146.77 132.75 145.77 696,651 +8.42(+6.13%)
Apr 20, 2009 150.12 150.95 136.05 137.34 657,403 -21.56(-13.57%)
Apr 17, 2009 155.43 161.84 153.72 158.90 526,845 +3.77(+2.43%)
Apr 16, 2009 157.01 159.02 147.59 155.13 690,045 +0.59(+0.38%)
Apr 15, 2009 149.95 155.72 147.71 154.54 662,389 +0.88(+0.58%)
Apr 14, 2009 153.48 159.78 147.83 153.66 715,529 -1.41(-0.91%)
Apr 13, 2009 152.07 159.19 146.47 155.07 702,124 -5.12(-3.20%)
Apr 09, 2009 159.43 162.91 156.37 160.20 623,354 +11.19(+7.51%)
Apr 08, 2009 146.35 153.31 137.52 149.01 652,560 +4.42(+3.06%)
Apr 07, 2009 148.53 148.71 142.00 144.59 703,319 -13.31(-8.43%)
Apr 06, 2009 160.43 161.02 150.71 157.90 659,388 -7.89(-4.76%)
Apr 03, 2009 155.84 169.56 153.60 165.79 791,339 +8.36(+5.31%)
Apr 02, 2009 156.96 165.56 156.37 157.43 1,010,167 +14.66(+10.27%)
Apr 01, 2009 128.10 145.18 125.45 142.76 765,073 +8.13(+6.04%)
Mar 31, 2009 142.70 144.65 134.34 134.63 722,038 -3.77(-2.72%)
Mar 30, 2009 142.41 143.71 130.93 138.40 725,302 -28.51(-17.08%)
Mar 26, 2009 168.32 172.62 160.14 166.91 991,727 +5.06(+3.13%)
Mar 25, 2009 160.61 169.09 148.95 161.84 1,169,389 +1.59(+0.99%)
Mar 24, 2009 164.08 169.74 156.90 160.25 1,123,414 -10.01(-5.88%)
Mar 23, 2009 159.90 171.09 158.13 170.27 1,433,305 +32.04(+23.18%)
Mar 20, 2009 159.55 159.67 136.99 138.23 1,032,582 -17.93(-11.48%)
Mar 19, 2009 140.76 167.38 154.78 156.16 1,277,687 +7.74(+5.21%)
Mar 18, 2009 140.76 153.13 129.51 148.42 1,368,897 +3.89(+2.69%)
Mar 17, 2009 131.04 144.82 126.92 144.53 1,000,394 +13.01(+9.90%)
Mar 16, 2009 126.62 139.64 125.57 131.51 1,277,508 +3.12(+2.43%)
Mar 13, 2009 133.28 133.93 123.21 128.39 0 -2.65(-2.02%)
Mar 12, 2009 123.50 132.10 118.73 131.04 1,273,067 +10.31(+8.54%)
Mar 11, 2009 126.62 129.57 114.85 120.74 1,348,818 -2.36(-1.91%)
Mar 10, 2009 114.85 127.04 113.96 123.09 1,610,335 +14.78(+13.65%)
Mar 09, 2009 103.28 116.85 101.54 108.31 1,408,531 +2.41(+2.28%)
Mar 06, 2009 107.90 114.55 95.59 105.89 0 +3.06(+2.98%)
Mar 05, 2009 112.49 114.73 101.59 102.83 1,249,712 -16.79(-14.03%)
Mar 04, 2009 115.26 124.98 115.02 119.62 1,131,597 +14.58(+13.88%)
Mar 02, 2009 124.21 125.15 103.95 105.04 1,294,241 -27.07(-20.49%)
Feb 27, 2009 134.69 145.24 129.57 132.10 0 -13.01(-8.97%)
Feb 26, 2009 151.89 158.78 142.82 145.12 561,561 +0.53(+0.37%)
Feb 25, 2009 150.12 154.31 135.28 144.59 805,753 -2.65(-1.80%)
Feb 24, 2009 133.40 149.06 131.22 147.24 695,237 +17.32(+13.33%)
Feb 23, 2009 154.72 157.96 128.10 129.92 673,516 -18.67(-12.56%)
Feb 20, 2009 151.89 154.90 138.46 148.59 682,376 -11.19(-7.00%)
Feb 19, 2009 165.79 167.85 157.54 159.78 567,605 +0.88(+0.56%)
Feb 18, 2009 166.09 166.20 154.07 158.90 407,205 -1.53(-0.95%)
Feb 17, 2009 184.52 185.40 160.20 160.43 720,463 -35.69(-18.20%)
Feb 13, 2009 195.41 205.84 191.71 196.12 334,803 -1.57(-0.79%)
Feb 12, 2009 190.23 198.36 179.57 197.69 559,691 +1.57(+0.80%)
Feb 11, 2009 210.96 213.02 185.93 196.12 510,023 -8.30(-4.06%)
Feb 10, 2009 241.06 244.83 199.13 204.43 774,363 -31.80(-13.46%)
Feb 09, 2009 241.35 250.07 230.52 236.23 417,891 +1.06(+0.45%)
Feb 06, 2009 217.79 237.70 217.03 235.17 486,584 +11.66(+5.22%)
Feb 05, 2009 205.31 225.81 199.09 223.51 548,460 +16.31(+7.87%)
Feb 04, 2009 209.73 216.56 202.25 207.19 480,263 +3.59(+1.76%)
Feb 03, 2009 200.01 207.31 192.53 203.60 347,080 +9.48(+4.89%)
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.