Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
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 (%)
Aug 31, 2021 153.28 154.58 150.63 153.75 91,239 +2.05(+1.35%)
Aug 30, 2021 146.77 151.89 146.03 151.70 82,844 +3.16(+2.13%)
Aug 27, 2021 153.28 153.28 146.21 148.54 96,554 -8.28(-5.28%)
Aug 26, 2021 153.93 157.19 152.17 156.82 194,766 +4.56(+2.99%)
Aug 25, 2021 154.86 157.19 150.49 152.26 84,889 -2.14(-1.39%)
Aug 24, 2021 157.09 157.61 152.91 154.40 87,257 -5.49(-3.43%)
Aug 23, 2021 164.26 165.00 158.91 159.88 142,143 -12.93(-7.48%)
Aug 20, 2021 177.19 178.30 170.68 172.81 118,940 -1.12(-0.64%)
Aug 19, 2021 170.86 178.12 168.72 173.93 209,602 +8.93(+5.41%)
Aug 18, 2021 158.12 165.37 156.15 165.00 114,121 +6.60(+4.17%)
Aug 17, 2021 158.12 161.19 153.47 158.40 201,772 +2.79(+1.79%)
Aug 16, 2021 154.40 157.75 153.75 155.61 107,276 +5.58(+3.72%)
Aug 13, 2021 146.86 150.35 146.68 150.03 142,779 +3.72(+2.54%)
Aug 12, 2021 146.49 149.75 144.63 146.31 75,298 +0.19(+0.13%)
Aug 11, 2021 149.00 150.86 145.56 146.12 124,767 -2.14(-1.44%)
Aug 10, 2021 152.07 152.35 147.51 148.26 176,495 -5.49(-3.57%)
Aug 09, 2021 153.56 155.61 151.33 153.75 123,150 +4.56(+3.06%)
Aug 06, 2021 149.47 151.05 147.14 149.19 105,419 -2.79(-1.84%)
Aug 05, 2021 154.03 155.24 148.44 151.98 141,158 -4.37(-2.80%)
Aug 04, 2021 152.54 156.35 149.75 156.35 167,396 +8.65(+5.86%)
Aug 03, 2021 153.93 157.09 147.33 147.70 139,105 -5.49(-3.58%)
Aug 02, 2021 150.58 153.74 143.38 153.19 113,652 +1.95(+1.29%)
Jul 30, 2021 146.96 152.63 145.66 151.24 114,287 +4.84(+3.30%)
Jul 29, 2021 145.47 147.98 144.17 146.40 103,923 -2.70(-1.81%)
Jul 28, 2021 150.96 153.84 146.68 149.10 100,422 -3.16(-2.08%)
Jul 27, 2021 151.61 155.51 151.10 152.26 171,163 +3.26(+2.19%)
Jul 26, 2021 156.72 156.72 147.89 149.00 204,596 -7.81(-4.98%)
Jul 23, 2021 154.68 160.16 154.68 156.82 70,334 +0.93(+0.60%)
Jul 22, 2021 153.10 158.40 153.10 155.89 98,890 +3.53(+2.32%)
Jul 21, 2021 157.56 158.03 149.66 152.35 134,564 -11.63(-7.09%)
Jul 20, 2021 168.35 171.28 160.35 163.98 208,133 -4.74(-2.81%)
Jul 19, 2021 168.07 172.72 164.16 168.72 418,056 +11.44(+7.27%)
Jul 16, 2021 146.59 157.90 146.49 157.28 136,940 +8.37(+5.62%)
Jul 15, 2021 148.17 150.21 144.63 148.91 139,675 +4.00(+2.76%)
Jul 14, 2021 135.33 145.84 132.72 144.91 156,691 +8.19(+5.99%)
Jul 13, 2021 136.07 138.31 134.31 136.73 99,813 +2.05(+1.52%)
Jul 12, 2021 137.00 139.05 133.19 134.68 85,549 +0.28(+0.21%)
Jul 09, 2021 137.00 139.98 134.12 134.40 70,542 -5.86(-4.18%)
Jul 08, 2021 143.98 144.45 137.66 140.26 113,876 +1.39(+1.00%)
Jul 07, 2021 134.96 141.56 132.17 138.87 111,714 +4.56(+3.39%)
Jul 06, 2021 126.59 135.33 126.59 134.31 155,239 +8.09(+6.41%)
Jul 02, 2021 126.22 128.73 125.28 126.22 69,172 +0.65(+0.52%)
Jul 01, 2021 123.89 127.98 123.42 125.56 77,400 -4.47(-3.43%)
Jun 30, 2021 132.59 132.82 129.29 130.03 62,801 -3.44(-2.58%)
Jun 29, 2021 130.22 133.70 129.19 133.47 58,242 +1.12(+0.84%)
Jun 28, 2021 124.73 133.10 124.73 132.35 72,927 +8.46(+6.83%)
Jun 25, 2021 124.36 125.84 123.70 123.89 46,891 -1.21(-0.97%)
Jun 24, 2021 126.50 128.55 124.91 125.10 61,496 -2.42(-1.90%)
Jun 23, 2021 125.56 127.70 122.77 127.52 106,682 -0.65(-0.51%)
Jun 22, 2021 130.59 133.10 127.05 128.17 106,398 -1.49(-1.15%)
Jun 21, 2021 138.96 138.96 129.24 129.66 100,453 -12.09(-8.53%)
Jun 18, 2021 138.96 141.93 136.26 141.75 112,191 +7.81(+5.83%)
Jun 17, 2021 125.94 137.10 123.89 133.94 163,437 +8.65(+6.90%)
Jun 16, 2021 124.36 127.42 122.54 125.28 99,836 +1.49(+1.20%)
Jun 15, 2021 127.98 127.98 123.51 123.80 89,458 -5.21(-4.04%)
Jun 14, 2021 126.96 131.05 125.47 129.01 53,914 +1.12(+0.87%)
Jun 11, 2021 125.56 128.17 124.73 127.89 67,762 +0.74(+0.59%)
Jun 10, 2021 123.42 129.66 122.22 127.15 136,443 +0.28(+0.22%)
Jun 09, 2021 124.63 126.87 123.52 126.87 69,956 +1.49(+1.19%)
Jun 08, 2021 128.54 131.24 124.73 125.38 98,424 -1.95(-1.53%)
Jun 07, 2021 126.40 127.70 124.90 127.33 72,397 +0.84(+0.66%)
Jun 04, 2021 126.03 130.03 125.28 126.50 65,241 -1.49(-1.16%)
Jun 03, 2021 129.84 131.42 126.59 127.98 114,754 -0.65(-0.51%)
Jun 02, 2021 132.07 135.15 127.52 128.63 121,418 -5.12(-3.82%)
Jun 01, 2021 139.14 139.17 133.19 133.75 125,761 -11.35(-7.82%)
May 28, 2021 144.07 146.40 143.52 145.10 59,403 -0.28(-0.19%)
May 27, 2021 144.35 147.05 142.03 145.38 44,408 -0.28(-0.19%)
May 26, 2021 148.07 149.47 144.72 145.66 68,675 -2.70(-1.82%)
May 25, 2021 143.24 148.81 142.59 148.35 73,294 +5.86(+4.11%)
May 24, 2021 142.96 146.68 141.93 142.49 67,762 -2.88(-1.98%)
May 21, 2021 142.86 145.70 141.19 145.38 87,193 -0.74(-0.51%)
May 20, 2021 145.84 150.21 144.82 146.12 124,587 +0.37(+0.26%)
May 19, 2021 146.21 149.38 142.68 145.75 248,939 +6.88(+4.96%)
May 18, 2021 132.91 139.24 132.16 138.87 126,727 +6.23(+4.70%)
May 17, 2021 139.89 140.45 132.59 132.63 133,227 -6.32(-4.55%)
May 14, 2021 145.19 145.19 138.03 138.96 107,929 -9.77(-6.57%)
May 13, 2021 148.54 152.07 143.05 148.72 114,136 +3.72(+2.57%)
May 12, 2021 144.72 146.12 136.21 145.00 155,049 -1.12(-0.76%)
May 11, 2021 145.66 148.54 141.00 146.12 204,700 +6.98(+5.01%)
May 10, 2021 135.70 139.24 131.42 139.14 115,456 +0.19(+0.13%)
May 07, 2021 147.70 148.26 138.76 138.96 122,877 -5.49(-3.80%)
May 06, 2021 145.66 151.24 144.45 144.45 127,992 -1.30(-0.89%)
May 05, 2021 148.72 154.68 144.91 145.75 143,980 -10.14(-6.50%)
May 04, 2021 155.42 159.51 153.19 155.89 112,882 -0.28(-0.18%)
May 03, 2021 161.75 162.40 155.33 156.16 88,481 -9.77(-5.89%)
Apr 30, 2021 162.49 166.02 157.65 165.93 111,890 +8.56(+5.44%)
Apr 29, 2021 156.63 161.37 153.47 157.37 106,309 -3.91(-2.42%)
Apr 28, 2021 170.30 170.49 159.70 161.28 98,686 -11.63(-6.72%)
Apr 27, 2021 175.60 177.56 171.70 172.91 82,659 -4.37(-2.47%)
Apr 26, 2021 180.72 180.72 174.58 177.28 74,899 -2.23(-1.24%)
Apr 23, 2021 183.23 184.81 178.02 179.51 66,078 -3.91(-2.13%)
Apr 22, 2021 177.19 184.16 177.09 183.42 82,766 +5.30(+2.98%)
Apr 21, 2021 188.72 189.84 177.65 178.12 76,364 -5.39(-2.94%)
Apr 20, 2021 176.07 186.95 175.88 183.51 91,587 +8.84(+5.06%)
Apr 19, 2021 173.93 177.65 170.68 174.67 63,505 +0.28(+0.16%)
Apr 16, 2021 168.53 175.32 167.98 174.40 61,294 +3.26(+1.90%)
Apr 15, 2021 168.26 172.63 168.07 171.14 63,823 +2.98(+1.77%)
Apr 14, 2021 175.98 175.98 163.79 168.16 95,760 -10.70(-5.98%)
Apr 13, 2021 179.42 182.02 176.63 178.86 49,831 -0.09(-0.05%)
Apr 12, 2021 173.00 180.07 170.58 178.95 61,060 +3.44(+1.96%)
Apr 09, 2021 173.65 177.65 170.95 175.51 57,348 +1.77(+1.02%)
Apr 08, 2021 171.23 177.65 171.23 173.74 116,323 +4.65(+2.75%)
Apr 07, 2021 170.95 171.70 167.79 169.09 69,879 -1.86(-1.09%)
Apr 06, 2021 168.16 171.14 163.61 170.95 91,628 +1.02(+0.60%)
Apr 05, 2021 162.49 171.51 162.49 169.93 97,718 +8.00(+4.94%)
Apr 01, 2021 169.47 170.95 161.84 161.93 135,468 -9.39(-5.48%)
Mar 31, 2021 168.53 172.07 167.60 171.33 97,443 +3.07(+1.82%)
Mar 30, 2021 169.00 170.75 165.00 168.26 90,538 +2.51(+1.51%)
Mar 29, 2021 164.44 169.47 162.96 165.75 104,469 +4.28(+2.65%)
Mar 26, 2021 163.79 167.98 161.28 161.47 103,740 -9.11(-5.34%)
Mar 25, 2021 177.74 182.67 169.28 170.58 178,986 -0.74(-0.43%)
Mar 24, 2021 175.14 175.14 166.58 171.33 182,510 -9.30(-5.15%)
Mar 23, 2021 183.23 184.67 172.91 180.63 224,166 +4.93(+2.81%)
Mar 22, 2021 172.44 176.16 171.70 175.70 79,910 +3.63(+2.11%)
Mar 19, 2021 172.35 176.91 166.58 172.07 168,109 -0.47(-0.27%)
Mar 18, 2021 161.19 173.56 159.61 172.53 168,780 +14.97(+9.50%)
Mar 17, 2021 161.75 164.26 156.63 157.56 122,451 -3.26(-2.02%)
Mar 16, 2021 156.91 162.49 156.82 160.82 115,752 +8.74(+5.75%)
Mar 15, 2021 149.47 155.51 148.44 152.07 104,177 +3.44(+2.32%)
Mar 12, 2021 149.10 150.68 146.03 148.63 88,559 -0.65(-0.44%)
Mar 11, 2021 148.72 149.84 144.26 149.28 130,253 -0.37(-0.25%)
Mar 10, 2021 156.82 158.30 148.35 149.65 156,209 -8.46(-5.35%)
Mar 09, 2021 153.56 159.51 149.38 158.12 156,118 +5.95(+3.91%)
Mar 08, 2021 150.21 156.35 148.07 152.17 186,156 -0.19(-0.12%)
Mar 05, 2021 155.79 164.07 151.98 152.35 180,506 -12.93(-7.82%)
Mar 04, 2021 170.12 173.28 158.77 165.28 172,592 -8.28(-4.77%)
Mar 03, 2021 176.16 176.16 165.19 173.56 215,821 -4.93(-2.76%)
Mar 02, 2021 175.70 178.58 172.63 178.49 339,679 +1.68(+0.95%)
Mar 01, 2021 174.95 179.32 171.33 176.81 109,591 -9.21(-4.95%)
Feb 26, 2021 183.04 196.53 181.74 186.02 124,996 +8.09(+4.55%)
Feb 25, 2021 168.07 180.16 168.07 177.93 156,455 +6.79(+3.97%)
Feb 24, 2021 182.95 185.18 169.19 171.14 117,558 -13.39(-7.26%)
Feb 23, 2021 186.11 200.53 183.32 184.53 107,136 -6.05(-3.17%)
Feb 22, 2021 202.21 202.67 184.72 190.58 88,852 -14.14(-6.91%)
Feb 19, 2021 211.13 211.97 203.32 204.72 81,291 -7.25(-3.42%)
Feb 18, 2021 205.74 213.37 204.16 211.97 93,662 +9.12(+4.49%)
Feb 17, 2021 205.65 210.85 200.44 202.86 103,052 -6.05(-2.89%)
Feb 16, 2021 210.02 212.44 204.07 208.90 70,414 -11.81(-5.35%)
Feb 12, 2021 231.13 231.13 220.06 220.71 54,972 -6.05(-2.67%)
Feb 11, 2021 221.37 236.06 221.37 226.76 85,424 +6.32(+2.87%)
Feb 10, 2021 226.20 230.29 219.88 220.44 90,347 -8.74(-3.81%)
Feb 09, 2021 228.53 234.85 226.57 229.18 82,754 +4.74(+2.11%)
Feb 08, 2021 237.36 237.92 222.02 224.44 85,496 -20.28(-8.29%)
Feb 05, 2021 241.83 246.01 239.60 244.71 44,263 -4.56(-1.83%)
Feb 04, 2021 250.11 259.87 248.99 249.27 45,933 -5.11(-2.01%)
Feb 03, 2021 273.55 277.26 253.27 254.38 91,065 -23.90(-8.59%)
Feb 02, 2021 270.57 278.38 264.89 278.29 59,549 -6.70(-2.35%)
Feb 01, 2021 279.50 294.01 278.94 284.99 44,945 -3.25(-1.13%)
Jan 29, 2021 278.38 290.57 271.59 288.24 74,475 +17.30(+6.39%)
Jan 28, 2021 272.71 277.45 263.96 270.94 59,034 -5.95(-2.15%)
Jan 27, 2021 279.03 286.19 262.66 276.89 85,190 +6.79(+2.51%)
Jan 26, 2021 253.27 270.10 246.66 270.10 58,266 +11.07(+4.27%)
Jan 25, 2021 260.34 268.06 257.45 259.04 85,930 +5.58(+2.20%)
Jan 22, 2021 262.10 266.29 252.52 253.45 73,206 +2.05(+0.81%)
Jan 21, 2021 238.94 255.41 235.50 251.41 62,027 +16.28(+6.92%)
Jan 20, 2021 233.09 239.97 232.21 235.13 56,662 -2.05(-0.86%)
Jan 19, 2021 240.81 242.01 233.83 237.18 44,449 -10.05(-4.06%)
Jan 15, 2021 237.74 251.31 237.30 247.22 100,074 +18.32(+8.01%)
Jan 14, 2021 240.34 240.34 223.60 228.90 117,506 -15.07(-6.18%)
Jan 13, 2021 238.85 247.22 238.85 243.97 49,487 +4.00(+1.67%)
Jan 12, 2021 252.15 255.78 237.46 239.97 86,511 -17.77(-6.89%)
Jan 11, 2021 276.71 280.89 256.25 257.73 70,212 -8.74(-3.28%)
Jan 08, 2021 259.04 270.75 259.04 266.48 92,397 +0.74(+0.28%)
Jan 07, 2021 269.73 274.75 260.43 265.73 54,800 -8.18(-2.99%)
Jan 06, 2021 280.89 287.68 268.71 273.92 70,329 -16.93(-5.82%)
Jan 05, 2021 314.10 314.10 274.48 290.85 94,886 -29.67(-9.26%)
Jan 04, 2021 313.35 327.77 308.70 320.51 44,807 -1.21(-0.38%)
Dec 31, 2020 321.72 321.72 321.72 59,613 +5.95(+1.89%)
Dec 30, 2020 325.63 325.91 310.19 315.77 59,613 -11.16(-3.41%)
Dec 29, 2020 318.38 329.44 316.70 326.93 72,317 +4.56(+1.41%)
Dec 28, 2020 314.84 323.96 307.87 322.38 45,687 +3.44(+1.08%)
Dec 24, 2020 314.10 324.28 314.10 318.93 34,071 +4.09(+1.30%)
Dec 23, 2020 323.58 323.58 305.63 314.84 60,948 -14.51(-4.41%)
Dec 22, 2020 321.72 330.00 318.28 329.35 55,365 +10.51(+3.30%)
Dec 21, 2020 330.37 336.51 313.63 318.84 134,752 +10.88(+3.53%)
Dec 18, 2020 299.50 311.59 295.03 307.96 62,928 +10.05(+3.37%)
Dec 17, 2020 288.98 300.52 288.98 297.91 68,426 +3.53(+1.20%)
Dec 16, 2020 289.91 298.19 287.87 294.38 75,766 +3.16(+1.09%)
Dec 15, 2020 298.29 305.73 288.43 291.22 90,681 -12.84(-4.22%)
Dec 14, 2020 273.82 305.26 273.82 304.05 81,831 +20.28(+7.15%)
Dec 11, 2020 281.64 291.22 280.80 283.78 110,105 +6.98(+2.52%)
Dec 10, 2020 294.75 296.24 270.29 276.80 130,582 -18.42(-6.24%)
Dec 09, 2020 290.29 302.38 281.17 295.22 123,431 -1.21(-0.41%)
Dec 08, 2020 313.35 314.28 290.66 296.43 71,094 -9.49(-3.10%)
Dec 07, 2020 299.12 311.21 297.82 305.91 75,107 +14.23(+4.88%)
Dec 04, 2020 315.77 315.77 291.68 291.68 105,514 -36.55(-11.14%)
Dec 03, 2020 332.51 338.84 319.77 328.24 76,067 -7.25(-2.16%)
Dec 02, 2020 361.63 362.74 323.77 335.49 84,053 -22.79(-6.36%)
Dec 01, 2020 344.33 359.58 337.54 358.28 58,687 -3.07(-0.85%)
Nov 30, 2020 333.07 362.83 331.95 361.35 63,263 +35.53(+10.90%)
Nov 27, 2020 321.44 330.65 316.70 325.82 45,295 +7.25(+2.28%)
Nov 25, 2020 309.73 321.56 309.73 318.56 75,088 +14.79(+4.87%)
Nov 24, 2020 317.54 322.10 302.38 303.77 78,062 -34.79(-10.27%)
Nov 23, 2020 381.90 382.65 337.91 338.56 82,167 -56.36(-14.27%)
Nov 20, 2020 394.27 400.23 389.34 394.92 24,889 +3.26(+0.83%)
Nov 19, 2020 406.92 418.18 389.34 391.67 61,833 -12.19(-3.02%)
Nov 18, 2020 375.48 404.04 372.60 403.85 59,272 +21.49(+5.62%)
Nov 17, 2020 400.69 410.08 381.53 382.37 68,395 -7.07(-1.82%)
Nov 16, 2020 410.55 422.08 388.13 389.44 60,331 -59.25(-13.20%)
Nov 13, 2020 476.87 477.80 444.40 448.68 79,141 -37.95(-7.80%)
Nov 12, 2020 471.38 494.26 458.73 486.63 64,907 +32.00(+7.04%)
Nov 11, 2020 437.15 463.85 435.10 454.64 55,097 +6.51(+1.45%)
Nov 10, 2020 463.75 479.47 447.66 448.13 50,230 -29.21(-6.12%)
Nov 09, 2020 513.98 513.98 444.96 477.33 101,499 -192.53(-28.74%)
Nov 06, 2020 642.70 674.33 622.15 669.86 25,212 +28.18(+4.39%)
Nov 05, 2020 638.98 642.24 615.45 641.68 22,721 +1.30(+0.20%)
Nov 04, 2020 642.05 675.16 610.80 640.38 24,117 -3.25(-0.51%)
Nov 03, 2020 610.99 654.24 610.99 643.63 41,641 +7.63(+1.20%)
Nov 02, 2020 665.21 688.37 617.59 636.01 48,572 -48.18(-7.04%)
Oct 30, 2020 702.23 716.37 682.05 684.19 52,477 -5.77(-0.84%)
Oct 29, 2020 756.92 775.15 685.95 689.95 41,118 -47.53(-6.44%)
Oct 28, 2020 715.81 742.97 704.42 737.48 31,955 +58.04(+8.54%)
Oct 27, 2020 663.45 682.14 663.45 679.44 24,758 +17.21(+2.60%)
Oct 26, 2020 641.50 673.58 637.31 662.24 27,475 +44.18(+7.15%)
Oct 23, 2020 604.57 632.57 598.08 618.06 23,610 +6.14(+1.00%)
Oct 22, 2020 666.61 672.47 610.15 611.92 31,803 -55.25(-8.28%)
Oct 21, 2020 650.89 667.54 643.82 667.17 28,348 +25.02(+3.90%)
Oct 20, 2020 653.40 659.07 631.50 642.15 25,680 -16.09(-2.44%)
Oct 19, 2020 627.08 658.79 620.10 658.24 25,643 +26.79(+4.24%)
Oct 16, 2020 605.50 632.66 605.50 631.45 19,309 +26.69(+4.41%)
Oct 15, 2020 640.75 651.05 603.36 604.76 26,379 -14.51(-2.34%)
Oct 14, 2020 621.50 621.50 589.97 619.26 23,189 -4.09(-0.66%)
Oct 13, 2020 605.78 627.26 599.45 623.36 19,971 +18.23(+3.01%)
Oct 12, 2020 613.03 625.31 602.20 605.13 21,041 -4.09(-0.67%)
Oct 09, 2020 579.64 610.24 576.39 609.22 32,340 +19.90(+3.38%)
Oct 08, 2020 626.43 632.47 589.22 589.32 28,321 -48.92(-7.67%)
Oct 07, 2020 649.12 663.73 634.71 638.24 18,371 -18.32(-2.79%)
Oct 06, 2020 619.45 659.54 611.55 656.56 29,930 +18.42(+2.89%)
Oct 05, 2020 666.24 669.21 636.94 638.15 22,456 -39.34(-5.81%)
Oct 02, 2020 730.41 730.41 666.24 677.49 28,749 -15.16(-2.19%)
Oct 01, 2020 665.12 699.16 660.56 692.65 36,560 +43.34(+6.68%)
Sep 30, 2020 641.96 656.19 624.66 649.31 25,655 +2.88(+0.45%)
Sep 29, 2020 621.96 659.63 614.99 646.42 27,889 +33.20(+5.41%)
Sep 28, 2020 621.13 621.59 599.73 613.22 34,479 -30.88(-4.79%)
Sep 25, 2020 656.93 664.38 635.82 644.10 22,287 +1.21(+0.19%)
Sep 24, 2020 649.59 671.72 620.02 642.89 49,747 -0.09(-0.01%)
Sep 23, 2020 585.60 644.28 580.76 642.98 27,500 +53.29(+9.04%)
Sep 22, 2020 577.69 591.83 559.37 589.69 19,160 +11.90(+2.06%)
Sep 21, 2020 571.55 595.46 566.16 577.78 25,666 +34.41(+6.33%)
Sep 18, 2020 531.18 552.30 529.70 543.37 19,750 +13.67(+2.58%)
Sep 17, 2020 549.04 558.25 529.70 529.70 25,124 -2.23(-0.42%)
Sep 16, 2020 568.02 577.50 515.93 531.93 59,844 -46.51(-8.04%)
Sep 15, 2020 558.81 581.22 552.22 578.43 16,921 +8.56(+1.50%)
Sep 14, 2020 576.85 583.46 559.65 569.88 16,803 -7.72(-1.34%)
Sep 11, 2020 578.34 588.20 571.55 577.60 34,114 -5.49(-0.94%)
Sep 10, 2020 543.18 583.08 537.23 583.08 40,051 +41.20(+7.60%)
Sep 09, 2020 536.21 544.86 530.25 541.88 21,904 -7.07(-1.29%)
Sep 08, 2020 531.37 559.92 526.72 548.95 35,792 +38.23(+7.48%)
Sep 04, 2020 496.03 523.56 490.73 510.72 31,146 +2.70(+0.53%)
Sep 03, 2020 504.12 513.42 481.80 508.02 25,338 +7.44(+1.49%)
Sep 02, 2020 496.12 506.91 490.54 500.58 39,079 +4.28(+0.86%)
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.