Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.80 53.20 49.38 49.82 11,836,738 -2.63(-5.02%)
Apr 28, 2022 50.00 53.25 48.14 52.45 13,872,684 +3.06(+6.20%)
Apr 27, 2022 48.59 50.37 46.91 49.39 18,221,738 +1.40(+2.93%)
Apr 26, 2022 48.51 50.65 47.79 47.98 7,342,412 +0.03(+0.06%)
Apr 25, 2022 48.00 48.43 44.29 47.96 8,604,894 -3.38(-6.58%)
Apr 22, 2022 53.50 55.03 51.25 51.34 9,926,875 -2.56(-4.74%)
Apr 21, 2022 58.25 58.79 53.53 53.89 7,749,956 -3.68(-6.39%)
Apr 20, 2022 57.49 58.21 56.36 57.57 4,914,760 +0.41(+0.72%)
Apr 19, 2022 57.04 58.63 56.50 57.16 5,250,770 -1.07(-1.83%)
Apr 18, 2022 57.36 58.79 56.69 58.23 5,214,682 +1.78(+3.15%)
Apr 14, 2022 55.59 57.34 55.46 56.45 6,274,489 +0.34(+0.60%)
Apr 13, 2022 55.81 56.41 53.98 56.11 5,928,662 +1.60(+2.94%)
Apr 12, 2022 54.64 56.43 54.27 54.51 7,557,111 +1.74(+3.30%)
Apr 11, 2022 54.82 54.93 52.47 52.77 6,161,525 -3.36(-5.99%)
Apr 08, 2022 53.49 56.39 53.49 56.13 7,112,547 +2.93(+5.51%)
Apr 07, 2022 52.34 53.54 50.41 53.20 6,544,048 +1.39(+2.67%)
Apr 06, 2022 52.36 53.27 51.25 51.81 7,140,874 +0.52(+1.00%)
Apr 05, 2022 52.99 54.71 51.11 51.30 5,842,301 -1.58(-2.99%)
Apr 04, 2022 53.64 53.80 51.76 52.88 4,366,988 +0.07(+0.14%)
Apr 01, 2022 51.75 53.72 51.74 52.80 3,705,597 +0.87(+1.68%)
Mar 31, 2022 52.07 54.35 51.90 51.93 5,552,010 -1.41(-2.65%)
Mar 30, 2022 53.10 54.12 52.51 53.35 3,677,462 +1.19(+2.28%)
Mar 29, 2022 50.18 52.21 48.87 52.16 4,826,383 -0.33(-0.62%)
Mar 28, 2022 52.85 52.92 51.74 52.49 4,263,724 -2.67(-4.84%)
Mar 25, 2022 52.20 55.30 52.19 55.15 4,004,409 +2.38(+4.51%)
Mar 24, 2022 52.98 53.89 52.14 52.78 3,623,429 +0.08(+0.16%)
Mar 23, 2022 52.65 53.55 52.27 52.69 4,271,813 +1.79(+3.51%)
Mar 22, 2022 51.25 51.74 49.68 50.90 5,531,287 -0.70(-1.36%)
Mar 21, 2022 49.63 51.92 49.63 51.61 5,226,305 +3.86(+8.08%)
Mar 18, 2022 47.91 48.38 47.03 47.75 5,539,035 -0.09(-0.19%)
Mar 17, 2022 46.55 48.08 45.79 47.84 8,426,585 +3.11(+6.95%)
Mar 16, 2022 45.56 46.32 43.83 44.73 8,072,627 -0.39(-0.87%)
Mar 15, 2022 44.96 46.28 43.41 45.12 6,761,995 -3.67(-7.53%)
Mar 14, 2022 49.79 50.34 47.41 48.80 9,419,044 -3.09(-5.95%)
Mar 11, 2022 51.00 53.20 50.90 51.89 9,031,949 -0.87(-1.64%)
Mar 10, 2022 50.67 52.99 52.75 9,941,634 +3.01(+6.06%)
Mar 09, 2022 49.05 52.12 47.44 49.74 9,145,237 -3.22(-6.08%)
Mar 08, 2022 53.44 56.55 49.97 52.96 17,812,070 +1.60(+3.12%)
Mar 07, 2022 50.98 52.95 49.08 51.36 10,860,130 +1.50(+3.00%)
Mar 04, 2022 47.32 49.91 46.89 49.86 8,106,047 +2.66(+5.64%)
Mar 03, 2022 45.97 47.77 45.79 47.20 7,344,480 +0.30(+0.63%)
Mar 02, 2022 46.09 47.63 45.78 46.90 8,538,772 +2.09(+4.67%)
Mar 01, 2022 44.65 46.31 43.62 44.81 11,641,254 +0.82(+1.86%)
Feb 28, 2022 41.36 44.05 40.82 43.99 7,450,212 +2.14(+5.11%)
Feb 25, 2022 40.06 41.97 40.52 41.85 9,638,456 +2.16(+5.44%)
Feb 24, 2022 42.04 42.04 37.69 39.69 10,141,969 -0.75(-1.86%)
Feb 23, 2022 40.13 41.04 39.62 40.45 5,771,325 +0.83(+2.09%)
Feb 22, 2022 43.26 43.34 38.41 39.62 7,683,514 -1.30(-3.18%)
Feb 18, 2022 40.92 0 -0.54(-1.30%)
Feb 17, 2022 41.46 42.32 40.82 41.46 4,874,966 -0.11(-0.27%)
Feb 16, 2022 41.75 43.02 41.10 41.57 7,537,737 +0.67(+1.64%)
Feb 15, 2022 39.89 41.12 39.29 40.90 7,041,716 -0.94(-2.25%)
Feb 14, 2022 43.41 43.41 40.78 41.84 9,437,867 -1.97(-4.50%)
Feb 11, 2022 42.01 43.99 41.54 43.81 9,313,268 +2.39(+5.77%)
Feb 10, 2022 41.64 43.07 40.92 41.42 6,675,222 -0.53(-1.26%)
Feb 09, 2022 41.67 42.63 41.30 41.95 6,378,697 +0.60(+1.44%)
Feb 08, 2022 43.01 43.07 40.71 41.36 8,843,075 -1.83(-4.24%)
Feb 07, 2022 41.67 43.95 41.05 43.19 7,314,542 +1.12(+2.65%)
Feb 04, 2022 41.66 43.41 41.66 42.07 8,257,579 +1.26(+3.08%)
Feb 03, 2022 41.28 41.43 39.92 40.82 7,315,154 -0.78(-1.88%)
Feb 02, 2022 40.90 41.77 39.89 41.60 6,843,592 +0.31(+0.74%)
Feb 01, 2022 38.23 41.52 37.97 41.29 10,337,033 +2.70(+6.99%)
Jan 31, 2022 37.95 39.07 38.59 4,539,465 +0.36(+0.95%)
Jan 28, 2022 38.00 39.01 36.66 38.23 7,254,366 -0.41(-1.06%)
Jan 27, 2022 39.19 39.91 37.33 38.64 8,015,165 +0.87(+2.32%)
Jan 26, 2022 38.65 39.30 37.00 37.77 9,412,729 -0.11(-0.29%)
Jan 25, 2022 34.91 38.15 33.60 37.88 9,740,129 +2.72(+7.73%)
Jan 24, 2022 33.06 35.41 31.81 35.16 11,737,618 +0.44(+1.26%)
Jan 21, 2022 35.44 35.69 33.93 34.72 8,803,544 -1.40(-3.86%)
Jan 20, 2022 36.19 38.08 35.98 36.12 5,090,464 -0.70(-1.89%)
Jan 19, 2022 38.00 38.01 36.21 36.82 4,595,500 -0.56(-1.49%)
Jan 18, 2022 37.86 38.22 36.22 37.38 5,357,292 +0.26(+0.70%)
Jan 14, 2022 37.12 0 +1.70(+4.81%)
Jan 13, 2022 35.81 36.34 35.11 35.41 4,357,723 -0.38(-1.07%)
Jan 12, 2022 35.83 36.20 35.25 35.79 4,438,864 +0.13(+0.37%)
Jan 11, 2022 33.96 35.75 33.38 35.66 5,734,876 +2.28(+6.83%)
Jan 10, 2022 33.55 33.84 32.48 33.39 5,060,347 -0.20(-0.58%)
Jan 07, 2022 32.86 33.74 32.46 33.58 5,780,719 +0.90(+2.76%)
Jan 06, 2022 32.62 33.03 31.77 32.68 5,499,306 +1.43(+4.58%)
Jan 05, 2022 31.93 32.60 31.19 31.25 7,296,251 -0.05(-0.15%)
Jan 04, 2022 29.86 31.52 29.86 31.29 5,766,862 +2.03(+6.93%)
Jan 03, 2022 27.61 29.35 27.61 29.26 5,055,139 +1.69(+6.14%)
Dec 31, 2021 27.26 27.83 27.21 27.57 2,019,663 +0.19(+0.68%)
Dec 30, 2021 27.90 28.22 27.37 27.39 1,813,961 -0.40(-1.44%)
Dec 29, 2021 28.00 28.30 27.50 27.79 2,463,895 -0.36(-1.29%)
Dec 28, 2021 28.40 28.67 27.82 28.15 2,369,906 -0.04(-0.13%)
Dec 27, 2021 26.83 28.22 26.35 28.19 2,711,382 +1.19(+4.41%)
Dec 23, 2021 27.23 27.73 26.98 26.99 1,943,876 +0.03(+0.10%)
Dec 22, 2021 26.63 27.32 26.04 26.97 2,312,247 +0.34(+1.29%)
Dec 21, 2021 25.73 26.81 25.73 26.62 3,149,085 +1.44(+5.71%)
Dec 20, 2021 24.60 25.22 23.89 25.19 4,739,081 -0.65(-2.50%)
Dec 17, 2021 26.61 26.77 25.35 25.83 4,475,396 -1.12(-4.15%)
Dec 16, 2021 27.07 28.02 26.84 26.95 4,815,027 +0.31(+1.18%)
Dec 15, 2021 26.78 26.89 25.46 26.64 3,742,661 -0.23(-0.86%)
Dec 14, 2021 26.74 27.70 26.61 26.87 4,018,490 -0.25(-0.92%)
Dec 13, 2021 28.13 28.34 26.81 27.12 3,421,172 -1.52(-5.32%)
Dec 10, 2021 28.88 28.90 27.67 28.64 2,989,934 +0.38(+1.34%)
Dec 09, 2021 28.35 28.49 27.92 28.26 2,930,612 -0.43(-1.51%)
Dec 08, 2021 28.96 29.31 28.59 28.70 2,822,070 +0.01(+0.03%)
Dec 07, 2021 28.26 29.24 28.13 28.69 5,227,173 +1.25(+4.55%)
Dec 06, 2021 27.37 28.07 26.80 27.44 4,950,349 +0.79(+2.95%)
Dec 03, 2021 27.83 28.03 26.13 26.65 5,352,452 -0.38(-1.40%)
Dec 02, 2021 25.53 27.26 25.01 27.03 6,335,965 +1.44(+5.63%)
Dec 01, 2021 27.30 27.85 25.57 25.59 5,883,501 -0.55(-2.09%)
Nov 30, 2021 26.29 27.05 25.88 26.14 5,794,497 -1.31(-4.78%)
Nov 29, 2021 28.33 28.85 27.27 27.45 2,466,068 +0.30(+1.09%)
Nov 26, 2021 26.63 27.30 25.66 27.15 4,083,094 -2.36(-7.98%)
Nov 24, 2021 28.66 29.83 28.55 29.51 3,332,348 +0.89(+3.10%)
Nov 23, 2021 28.03 29.11 27.94 28.62 4,100,019 +1.40(+5.12%)
Nov 22, 2021 26.19 28.07 26.19 27.23 5,491,644 +0.91(+3.44%)
Nov 19, 2021 27.33 27.46 26.21 26.32 3,856,181 -2.24(-7.83%)
Nov 18, 2021 28.78 29.21 28.50 28.56 2,886,111 -0.31(-1.09%)
Nov 17, 2021 29.29 30.08 28.71 28.87 3,383,106 -0.93(-3.13%)
Nov 16, 2021 29.86 30.29 29.54 29.81 1,983,469 +0.09(+0.31%)
Nov 15, 2021 29.22 30.06 28.70 29.71 2,157,187 +0.50(+1.71%)
Nov 12, 2021 29.08 29.47 28.89 29.21 1,763,823 -0.16(-0.53%)
Nov 11, 2021 29.26 29.78 29.22 29.37 1,926,359 +0.22(+0.76%)
Nov 10, 2021 30.52 29.15 4,010,616 -1.65(-5.37%)
Nov 09, 2021 30.57 30.80 29.75 30.80 2,591,701 +0.30(+1.00%)
Nov 08, 2021 30.43 31.16 30.21 30.50 2,510,881 +0.53(+1.76%)
Nov 05, 2021 30.03 30.26 29.51 29.97 3,088,460 +0.76(+2.59%)
Nov 04, 2021 29.99 30.16 28.71 29.21 3,749,965 +0.06(+0.22%)
Nov 03, 2021 28.92 29.77 28.70 29.15 3,055,750 -0.52(-1.74%)
Nov 02, 2021 29.90 30.33 29.46 29.67 2,103,783 -0.54(-1.77%)
Nov 01, 2021 29.77 30.38 29.63 30.20 3,292,123 +1.02(+3.48%)
Oct 29, 2021 29.92 30.03 29.00 29.19 3,620,564 -0.39(-1.31%)
Oct 28, 2021 28.93 29.65 28.88 29.57 3,087,901 +0.40(+1.36%)
Oct 27, 2021 30.30 30.63 29.07 29.18 4,559,888 -1.80(-5.82%)
Oct 26, 2021 30.83 30.98 3,208,608 +0.35(+1.15%)
Oct 25, 2021 30.44 30.94 30.17 30.63 2,689,352 +0.89(+2.98%)
Oct 22, 2021 29.43 29.79 28.86 29.74 2,933,523 +0.54(+1.83%)
Oct 21, 2021 29.93 30.07 28.72 29.20 4,117,475 -1.13(-3.72%)
Oct 20, 2021 29.33 30.33 29.17 30.33 3,508,638 +0.49(+1.64%)
Oct 19, 2021 29.42 30.05 29.11 29.84 2,579,471 +0.64(+2.18%)
Oct 18, 2021 29.69 30.04 28.86 29.20 3,529,397 +0.08(+0.29%)
Oct 15, 2021 29.44 29.72 29.11 29.12 3,461,996 +0.28(+0.96%)
Oct 14, 2021 28.82 29.09 28.29 28.84 3,025,275 +0.68(+2.43%)
Oct 13, 2021 27.79 28.47 27.20 28.16 3,511,733 -0.06(-0.23%)
Oct 12, 2021 28.14 28.77 27.85 28.23 3,255,450 +0.02(+0.07%)
Oct 11, 2021 29.23 29.41 28.12 28.21 3,931,074 -0.17(-0.59%)
Oct 08, 2021 27.31 28.52 27.26 28.37 6,093,516 +1.65(+6.19%)
Oct 07, 2021 26.53 27.02 26.21 26.72 4,037,916 +0.41(+1.55%)
Oct 06, 2021 26.01 26.63 25.40 26.31 4,595,918 -0.58(-2.16%)
Oct 05, 2021 27.33 27.89 26.36 26.89 5,878,921 +0.29(+1.08%)
Oct 04, 2021 26.33 27.16 26.07 26.61 6,186,548 +0.85(+3.30%)
Oct 01, 2021 24.50 25.80 24.50 25.76 5,556,739 +1.59(+6.57%)
Sep 30, 2021 24.84 25.02 24.15 24.17 5,934,153 -0.73(-2.93%)
Sep 29, 2021 24.86 25.19 24.24 24.90 3,810,547 +0.02(+0.07%)
Sep 28, 2021 25.21 25.76 24.78 24.88 6,060,097 +0.18(+0.71%)
Sep 27, 2021 24.10 24.91 24.06 24.71 4,390,219 +1.61(+6.96%)
Sep 24, 2021 22.48 23.31 22.43 23.10 2,804,243 +0.35(+1.54%)
Sep 23, 2021 21.52 22.87 21.29 22.75 3,170,003 +1.47(+6.90%)
Sep 22, 2021 20.71 21.73 20.66 21.28 3,621,261 +1.27(+6.33%)
Sep 21, 2021 20.40 20.61 19.61 20.01 2,661,704 +0.06(+0.32%)
Sep 20, 2021 20.19 20.42 19.27 19.95 4,674,046 -1.28(-6.04%)
Sep 17, 2021 21.35 22.00 21.12 21.23 2,849,471 -0.34(-1.57%)
Sep 16, 2021 22.02 22.02 21.31 21.57 3,362,276 -0.48(-2.16%)
Sep 15, 2021 21.03 22.08 21.03 22.05 5,596,198 +1.53(+7.46%)
Sep 14, 2021 21.52 21.52 20.33 20.52 3,683,940 -0.64(-3.03%)
Sep 13, 2021 20.52 21.41 20.52 21.16 4,945,089 +1.19(+5.97%)
Sep 10, 2021 20.64 20.66 19.87 19.97 2,652,842 -0.01(-0.05%)
Sep 09, 2021 19.67 20.62 19.44 19.98 3,537,786 +0.06(+0.32%)
Sep 08, 2021 20.67 20.94 19.90 19.91 2,653,201 -0.54(-2.64%)
Sep 07, 2021 20.45 21.01 20.30 20.45 2,223,096 -0.24(-1.15%)
Sep 03, 2021 20.87 21.16 20.50 20.69 2,851,645 -0.23(-1.10%)
Sep 02, 2021 20.31 21.27 20.31 20.92 3,342,218 +1.01(+5.06%)
Sep 01, 2021 20.52 20.72 19.78 19.91 4,521,359 -0.63(-3.08%)
Aug 31, 2021 20.60 20.98 20.42 20.54 3,266,684 -0.27(-1.28%)
Aug 30, 2021 21.54 21.64 20.81 20.81 2,870,092 -0.49(-2.28%)
Aug 27, 2021 20.76 21.60 20.75 21.30 3,527,970 +1.05(+5.21%)
Aug 26, 2021 20.60 20.86 20.18 20.24 2,566,930 -0.62(-2.99%)
Aug 25, 2021 20.54 21.09 20.20 20.86 2,982,417 +0.28(+1.38%)
Aug 24, 2021 20.24 20.76 20.17 20.58 3,551,959 +0.69(+3.46%)
Aug 23, 2021 19.39 20.00 19.38 19.89 5,047,256 +1.39(+7.53%)
Aug 20, 2021 18.10 18.74 17.92 18.50 2,925,705 +0.09(+0.50%)
Aug 19, 2021 18.77 19.01 17.90 18.41 6,207,339 -1.04(-5.33%)
Aug 18, 2021 20.35 20.60 19.40 19.44 4,099,243 -0.86(-4.24%)
Aug 17, 2021 20.36 20.96 19.92 20.31 3,349,477 -0.39(-1.86%)
Aug 16, 2021 20.91 20.95 20.35 20.69 3,892,561 -0.77(-3.59%)
Aug 13, 2021 22.00 22.03 21.42 21.46 3,194,077 -0.57(-2.58%)
Aug 12, 2021 22.04 22.29 21.52 22.03 2,270,474 -0.05(-0.25%)
Aug 11, 2021 21.64 22.16 21.39 22.08 3,499,483 +0.35(+1.60%)
Aug 10, 2021 21.26 21.85 21.19 21.74 3,460,450 +0.71(+3.36%)
Aug 09, 2021 21.01 21.35 20.73 21.03 3,095,315 -0.61(-2.84%)
Aug 06, 2021 21.60 21.96 21.40 21.64 3,691,360 +0.39(+1.86%)
Aug 05, 2021 21.01 21.74 20.85 21.25 3,684,921 +0.52(+2.52%)
Aug 04, 2021 21.15 21.70 20.71 20.73 5,309,245 -1.26(-5.71%)
Aug 03, 2021 21.12 22.04 20.70 21.98 5,063,487 +0.77(+3.63%)
Aug 02, 2021 21.55 22.63 21.16 21.21 5,894,373 -0.33(-1.53%)
Jul 30, 2021 22.13 22.37 21.30 21.54 4,932,521 -0.71(-3.17%)
Jul 29, 2021 22.40 22.60 22.01 22.25 3,847,766 +0.40(+1.85%)
Jul 28, 2021 21.58 22.20 21.19 21.85 4,993,212 +0.40(+1.88%)
Jul 27, 2021 21.52 21.59 20.96 21.44 3,467,845 -0.44(-2.01%)
Jul 26, 2021 20.82 22.04 20.82 21.88 4,827,100 +1.04(+4.97%)
Jul 23, 2021 21.15 21.17 20.42 20.85 3,162,677 -0.16(-0.74%)
Jul 22, 2021 21.40 21.41 20.63 21.00 3,816,589 -0.48(-2.22%)
Jul 21, 2021 20.86 21.82 20.76 21.48 5,929,532 +1.38(+6.89%)
Jul 20, 2021 19.57 20.48 19.23 20.09 5,603,834 +0.58(+2.96%)
Jul 19, 2021 19.58 20.12 18.99 19.52 8,431,556 -1.54(-7.31%)
Jul 16, 2021 22.62 22.66 20.96 21.06 4,309,009 -1.23(-5.51%)
Jul 15, 2021 22.47 23.00 22.10 22.29 4,136,755 -0.69(-2.99%)
Jul 14, 2021 24.63 25.12 22.77 22.97 4,793,804 -1.45(-5.93%)
Jul 13, 2021 24.54 24.84 24.12 24.42 2,989,937 -0.33(-1.33%)
Jul 12, 2021 24.29 25.08 23.95 24.75 2,596,196 -0.06(-0.26%)
Jul 09, 2021 24.47 24.89 23.88 24.82 2,903,756 +0.97(+4.08%)
Jul 08, 2021 23.22 24.29 23.12 23.84 3,602,734 -0.25(-1.03%)
Jul 07, 2021 24.86 25.33 23.59 24.09 4,475,386 -0.84(-3.38%)
Jul 06, 2021 26.59 26.60 24.73 24.93 4,594,650 -1.71(-6.43%)
Jul 02, 2021 26.66 26.84 26.11 26.65 2,746,846 -0.13(-0.48%)
Jul 01, 2021 27.06 27.24 26.31 26.78 3,984,439 +0.88(+3.40%)
Jun 30, 2021 25.43 26.04 25.38 25.90 2,712,556 +0.64(+2.54%)
Jun 29, 2021 25.84 26.11 25.21 25.26 2,396,094 -0.25(-0.97%)
Jun 28, 2021 27.17 27.17 25.31 25.50 3,407,998 -1.85(-6.77%)
Jun 25, 2021 27.27 27.39 26.92 27.36 2,547,459 +0.27(+1.02%)
Jun 24, 2021 26.73 27.12 26.37 27.08 2,509,658 +0.46(+1.72%)
Jun 23, 2021 27.00 27.58 26.54 26.62 3,297,536 +0.14(+0.52%)
Jun 22, 2021 25.96 26.69 25.43 26.48 3,214,265 +0.33(+1.28%)
Jun 21, 2021 24.55 26.22 24.55 26.15 4,609,872 +2.06(+8.55%)
Jun 18, 2021 24.53 25.16 24.05 24.09 4,392,216 -1.51(-5.91%)
Jun 17, 2021 27.34 27.81 24.90 25.60 6,030,938 -1.93(-7.02%)
Jun 16, 2021 27.71 28.13 27.01 27.54 3,528,516 -0.30(-1.08%)
Jun 15, 2021 27.04 27.92 26.98 27.84 3,156,476 +1.08(+4.02%)
Jun 14, 2021 27.23 27.53 26.32 26.76 3,250,542 -0.25(-0.91%)
Jun 11, 2021 27.43 27.69 26.94 27.01 2,387,956 -0.17(-0.64%)
Jun 10, 2021 27.99 28.24 26.62 27.18 4,266,871 -0.08(-0.30%)
Jun 09, 2021 27.76 27.98 27.23 27.26 3,074,603 -0.33(-1.19%)
Jun 08, 2021 26.97 27.70 26.31 27.59 4,138,535 +0.45(+1.65%)
Jun 07, 2021 27.43 27.69 27.06 27.14 3,781,456 -0.21(-0.77%)
Jun 04, 2021 27.44 27.59 26.57 27.35 3,930,278 +0.33(+1.21%)
Jun 03, 2021 26.64 27.32 26.30 27.03 4,478,655 +0.14(+0.51%)
Jun 02, 2021 26.24 27.12 25.61 26.89 5,126,380 +0.98(+3.80%)
Jun 01, 2021 24.98 26.00 24.98 25.90 5,524,730 +1.87(+7.77%)
May 28, 2021 24.24 24.27 23.80 24.04 2,360,636 +0.08(+0.34%)
May 27, 2021 24.15 24.54 23.70 23.95 2,784,364 -0.01(-0.04%)
May 26, 2021 23.55 24.10 23.33 23.96 3,061,384 +0.44(+1.86%)
May 25, 2021 24.39 24.50 23.43 23.53 3,543,658 -1.00(-4.09%)
May 24, 2021 24.42 24.61 23.83 24.53 3,294,998 +0.49(+2.05%)
May 21, 2021 24.48 24.74 23.99 24.04 4,136,383 +0.09(+0.38%)
May 20, 2021 23.96 24.15 23.24 23.94 4,152,826 -0.05(-0.19%)
May 19, 2021 24.07 24.56 23.32 23.99 7,404,726 -1.27(-5.02%)
May 18, 2021 26.41 26.61 25.16 25.26 5,607,895 -1.24(-4.68%)
May 17, 2021 25.18 26.51 25.06 26.50 5,033,823 +1.17(+4.61%)
May 14, 2021 24.36 25.49 24.36 25.33 4,339,045 +1.51(+6.35%)
May 13, 2021 23.83 24.75 23.20 23.82 5,798,034 -0.64(-2.61%)
May 12, 2021 24.48 25.87 24.23 24.46 7,235,297 +0.23(+0.94%)
May 11, 2021 24.29 25.17 23.77 24.23 8,066,961 -1.30(-5.11%)
May 10, 2021 26.15 26.93 25.49 25.53 6,493,407 -0.02(-0.07%)
May 07, 2021 24.14 25.58 23.94 25.55 5,321,481 +0.92(+3.74%)
May 06, 2021 24.44 24.63 23.47 24.63 5,576,276 +0.26(+1.05%)
May 05, 2021 23.95 24.52 23.09 24.37 7,015,846 +1.45(+6.32%)
May 04, 2021 22.96 23.32 22.39 22.92 5,381,555 +0.05(+0.20%)
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.