Energy Bull 2X Direxion (NY: ERX )

24.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.14 23.81 22.75 23.52 1,261,700 -0.23(-0.97%)
Nov 29, 2018 23.38 24.31 23.23 23.75 1,384,208 +0.43(+1.84%)
Nov 28, 2018 22.17 23.34 21.65 23.32 2,681,597 +1.15(+5.19%)
Nov 27, 2018 22.02 22.63 21.77 22.17 2,001,117 -0.23(-1.03%)
Nov 26, 2018 21.96 22.77 21.96 22.40 1,578,302 +1.05(+4.92%)
Nov 23, 2018 21.91 22.10 20.88 21.35 2,300,800 -2.31(-9.76%)
Nov 21, 2018 23.66 23.66 23.66 0 +1.06(+4.69%)
Nov 20, 2018 23.86 24.25 22.04 22.60 3,688,755 -2.44(-9.74%)
Nov 19, 2018 24.64 25.35 24.39 25.04 2,350,743 -0.08(-0.32%)
Nov 16, 2018 24.55 25.32 24.30 25.12 3,375,000 +0.83(+3.42%)
Nov 15, 2018 22.83 24.31 22.15 24.29 4,106,335 +1.09(+4.70%)
Nov 14, 2018 24.39 24.68 22.57 23.20 4,128,533 -0.04(-0.17%)
Nov 13, 2018 24.82 25.23 22.95 23.24 4,723,995 -1.78(-7.11%)
Nov 12, 2018 27.20 27.60 24.91 25.02 3,445,807 -1.75(-6.54%)
Nov 09, 2018 25.96 27.26 25.38 26.77 2,387,400 -0.08(-0.30%)
Nov 08, 2018 28.35 29.05 26.58 26.85 2,054,572 -1.88(-6.54%)
Nov 07, 2018 28.41 29.03 27.55 28.73 3,129,962 +1.33(+4.85%)
Nov 06, 2018 27.17 27.60 26.47 27.40 2,575,969 +0.27(+1.00%)
Nov 05, 2018 26.59 27.37 26.53 27.13 3,138,181 +1.30(+5.03%)
Nov 02, 2018 26.77 27.39 24.99 25.83 2,732,900 -0.15(-0.58%)
Nov 01, 2018 25.57 26.35 24.73 25.98 2,536,813 +0.65(+2.57%)
Oct 31, 2018 25.43 26.61 25.25 25.33 2,963,767 +0.46(+1.85%)
Oct 30, 2018 23.06 25.06 22.85 24.87 4,424,405 +1.56(+6.69%)
Oct 29, 2018 25.18 25.29 22.32 23.31 4,204,158 -1.36(-5.51%)
Oct 26, 2018 24.60 25.59 23.43 24.67 4,504,800 -0.60(-2.37%)
Oct 25, 2018 25.19 25.99 24.75 25.27 1,890,511 +0.82(+3.35%)
Oct 24, 2018 28.11 28.11 24.35 24.45 2,756,660 -3.15(-11.41%)
Oct 23, 2018 28.70 28.70 26.42 27.60 2,589,206 -2.41(-8.03%)
Oct 22, 2018 31.00 31.16 29.43 30.01 1,518,783 -1.01(-3.26%)
Oct 19, 2018 31.71 32.42 30.96 31.02 2,357,400 -0.84(-2.64%)
Oct 18, 2018 31.49 32.77 31.30 31.86 1,985,222 -0.51(-1.58%)
Oct 17, 2018 32.77 33.09 31.53 32.37 1,711,936 -0.65(-1.97%)
Oct 16, 2018 32.54 33.18 32.11 33.02 2,009,344 +0.79(+2.45%)
Oct 15, 2018 33.11 33.44 32.20 32.23 2,131,570 -0.81(-2.45%)
Oct 12, 2018 34.05 34.05 31.58 33.04 2,265,600 +0.26(+0.79%)
Oct 11, 2018 35.43 35.53 32.05 32.78 2,212,541 -3.37(-9.32%)
Oct 10, 2018 40.39 40.75 36.02 36.15 3,725,629 -4.29(-10.61%)
Oct 09, 2018 39.58 41.19 39.19 40.44 2,002,686 +1.13(+2.87%)
Oct 08, 2018 38.50 39.46 38.11 39.31 1,363,700 -0.07(-0.18%)
Oct 05, 2018 39.35 39.77 38.66 39.38 1,836,000 -0.01(-0.03%)
Oct 04, 2018 39.59 40.25 38.73 39.39 2,060,599 -0.65(-1.62%)
Oct 03, 2018 39.42 40.28 39.17 40.04 2,105,242 +0.97(+2.48%)
Oct 02, 2018 39.16 39.38 38.19 39.07 1,674,319 +0.11(+0.28%)
Oct 01, 2018 37.80 39.30 37.80 38.96 2,202,352 +1.66(+4.45%)
Sep 28, 2018 37.20 38.49 37.01 37.30 1,471,200 -0.33(-0.88%)
Sep 27, 2018 38.21 38.21 37.34 37.63 1,319,849 +0.03(+0.08%)
Sep 26, 2018 38.23 38.63 37.44 37.60 1,486,358 -1.09(-2.82%)
Sep 25, 2018 38.79 39.23 38.59 38.69 2,162,200 +0.54(+1.42%)
Sep 24, 2018 37.44 38.61 37.44 38.15 2,305,912 +1.63(+4.46%)
Sep 21, 2018 36.32 36.90 35.72 36.52 2,541,900 +0.71(+1.98%)
Sep 20, 2018 36.30 36.70 35.73 35.81 1,367,216 -0.03(-0.08%)
Sep 19, 2018 35.61 36.27 35.43 35.84 1,485,827 +0.34(+0.96%)
Sep 18, 2018 35.49 36.21 35.49 35.50 1,469,618 +0.72(+2.07%)
Sep 17, 2018 34.92 35.51 34.58 34.78 954,249 +0.11(+0.32%)
Sep 14, 2018 34.21 35.03 34.11 34.67 1,195,100 +0.58(+1.70%)
Sep 13, 2018 34.00 34.33 33.26 34.09 1,428,393 +0.00(+0.00%)
Sep 12, 2018 34.40 35.11 34.06 34.09 1,454,958 +0.51(+1.52%)
Sep 11, 2018 32.59 34.14 32.29 33.58 1,419,818 +0.94(+2.88%)
Sep 10, 2018 33.13 33.60 32.63 32.64 837,494 -0.08(-0.24%)
Sep 07, 2018 32.11 32.89 31.32 32.72 1,680,400 -0.05(-0.15%)
Sep 06, 2018 34.29 34.61 32.47 32.77 1,851,207 -1.94(-5.59%)
Sep 05, 2018 34.30 34.72 33.27 34.71 1,451,076 -0.12(-0.34%)
Sep 04, 2018 35.49 35.60 34.40 34.83 1,530,642 -0.22(-0.63%)
Aug 31, 2018 35.05 35.05 35.05 0 -0.84(-2.34%)
Aug 30, 2018 36.16 36.38 35.34 35.89 2,007,629 -0.31(-0.86%)
Aug 29, 2018 35.98 36.65 35.57 36.20 1,649,687 +0.62(+1.74%)
Aug 28, 2018 36.19 36.66 35.49 35.58 1,698,526 -0.46(-1.28%)
Aug 27, 2018 35.62 36.16 35.43 36.04 1,881,130 +0.78(+2.21%)
Aug 24, 2018 35.20 35.87 35.05 35.26 1,422,900 +0.75(+2.17%)
Aug 23, 2018 34.66 34.69 34.11 34.51 1,346,635 -0.53(-1.51%)
Aug 22, 2018 34.56 35.34 34.39 35.04 1,423,720 +1.23(+3.64%)
Aug 21, 2018 34.00 34.62 33.70 33.81 1,770,583 +0.51(+1.53%)
Aug 20, 2018 32.79 33.65 32.64 33.30 1,599,504 +0.61(+1.87%)
Aug 17, 2018 32.75 32.91 32.30 32.69 1,547,800 +0.28(+0.86%)
Aug 16, 2018 32.29 32.97 32.18 32.41 1,318,841 +0.63(+1.98%)
Aug 15, 2018 34.64 34.64 31.48 31.78 3,136,271 -3.67(-10.35%)
Aug 14, 2018 35.93 36.19 35.05 35.45 1,565,465 +0.21(+0.60%)
Aug 13, 2018 36.29 36.78 35.18 35.24 1,982,888 -1.28(-3.50%)
Aug 10, 2018 35.85 36.59 35.52 36.52 2,229,000 +0.53(+1.47%)
Aug 09, 2018 37.15 37.30 35.82 35.99 1,737,435 -1.02(-2.76%)
Aug 08, 2018 37.20 37.44 36.34 37.01 2,236,608 -0.77(-2.04%)
Aug 07, 2018 38.08 38.44 37.49 37.78 1,782,619 +0.75(+2.03%)
Aug 06, 2018 37.03 37.55 36.30 37.03 2,071,427 +0.33(+0.90%)
Aug 03, 2018 37.02 37.18 36.07 36.70 2,261,100 -0.53(-1.42%)
Aug 02, 2018 36.92 37.43 36.28 37.23 1,613,516 -0.54(-1.43%)
Aug 01, 2018 38.60 38.60 37.24 37.77 1,961,856 -1.64(-4.16%)
Jul 31, 2018 39.85 40.24 39.22 39.41 1,798,759 -0.37(-0.93%)
Jul 30, 2018 39.69 40.17 39.31 39.78 1,950,585 +1.06(+2.74%)
Jul 27, 2018 37.91 39.37 37.80 38.72 1,499,800 -0.57(-1.45%)
Jul 26, 2018 38.23 39.47 38.04 39.29 1,591,088 +1.16(+3.04%)
Jul 25, 2018 37.24 38.31 36.73 38.13 1,595,995 +1.02(+2.75%)
Jul 24, 2018 36.19 37.75 36.12 37.11 2,216,807 +1.31(+3.66%)
Jul 23, 2018 36.64 36.68 35.60 35.80 1,445,358 -0.46(-1.27%)
Jul 20, 2018 36.73 36.89 35.91 36.26 1,649,844 -0.38(-1.04%)
Jul 19, 2018 36.35 37.12 36.23 36.64 1,725,968 -0.03(-0.08%)
Jul 18, 2018 36.20 36.82 35.00 36.67 2,424,400 +0.02(+0.05%)
Jul 17, 2018 36.64 37.18 35.96 36.65 1,931,831 -0.38(-1.03%)
Jul 16, 2018 37.25 37.80 36.06 37.03 2,702,729 -1.35(-3.52%)
Jul 13, 2018 37.91 39.03 37.57 38.38 2,105,107 +0.64(+1.70%)
Jul 12, 2018 38.03 38.51 36.97 37.74 1,922,889 +0.15(+0.40%)
Jul 11, 2018 39.06 39.68 36.82 37.59 2,998,232 -2.53(-6.31%)
Jul 10, 2018 39.88 41.12 39.86 40.12 2,237,566 +0.83(+2.11%)
Jul 09, 2018 38.25 39.43 38.21 39.29 2,251,095 +1.65(+4.38%)
Jul 06, 2018 36.54 37.95 36.09 37.64 1,363,113 +0.70(+1.89%)
Jul 05, 2018 37.79 38.07 36.63 36.94 2,196,140 -0.24(-0.65%)
Jul 03, 2018 37.18 37.18 37.18 0 +0.84(+2.31%)
Jul 02, 2018 37.29 37.29 35.78 36.34 2,119,121 -1.81(-4.74%)
Jun 29, 2018 39.29 37.72 38.15 2,335,045 +0.74(+1.98%)
Jun 28, 2018 37.76 38.13 36.55 37.41 2,519,651 -0.17(-0.45%)
Jun 27, 2018 36.94 38.92 36.88 37.58 4,269,882 +1.47(+4.07%)
Jun 26, 2018 35.15 36.52 34.73 36.11 2,903,355 +1.39(+4.00%)
Jun 25, 2018 36.83 36.86 34.09 34.72 4,416,379 -2.42(-6.52%)
Jun 22, 2018 37.24 38.21 37.04 37.14 3,166,508 +2.23(+6.39%)
Jun 21, 2018 36.35 36.35 34.48 34.91 2,607,332 -2.16(-5.83%)
Jun 20, 2018 37.26 37.45 36.20 37.07 1,438,527 +0.52(+1.42%)
Jun 19, 2018 35.59 36.99 35.20 36.55 1,400,068 -0.57(-1.54%)
Jun 18, 2018 35.78 37.83 35.78 37.12 1,903,570 +1.16(+3.23%)
Jun 15, 2018 38.44 35.82 35.96 2,322,120 -2.48(-6.45%)
Jun 14, 2018 39.03 39.37 38.26 38.44 1,407,201 -0.21(-0.54%)
Jun 13, 2018 38.95 39.40 38.22 38.65 1,708,666 -0.45(-1.15%)
Jun 12, 2018 40.12 40.36 38.83 39.10 1,313,594 -0.88(-2.20%)
Jun 11, 2018 39.43 40.61 39.19 39.98 1,066,621 +0.42(+1.06%)
Jun 08, 2018 39.80 40.19 38.73 39.56 1,575,141 -0.17(-0.43%)
Jun 07, 2018 38.50 40.38 38.50 39.73 2,502,840 +1.75(+4.61%)
Jun 06, 2018 37.01 37.98 1,647,142 +0.56(+1.50%)
Jun 05, 2018 37.21 38.33 36.92 37.42 1,582,237 -0.27(-0.72%)
Jun 04, 2018 39.03 40.00 37.44 37.69 1,695,885 -1.06(-2.74%)
Jun 01, 2018 38.54 39.51 38.14 38.75 1,749,090 +0.58(+1.52%)
May 31, 2018 38.23 39.62 37.98 38.17 2,233,937 -1.00(-2.55%)
May 30, 2018 36.72 39.62 36.72 39.17 3,673,168 +3.29(+9.17%)
May 29, 2018 35.37 36.53 34.88 35.88 1,577,831 -0.37(-1.02%)
May 25, 2018 36.25 36.25 36.25 0 -3.08(-7.83%)
May 24, 2018 40.00 40.12 38.78 39.33 2,677,850 -2.07(-5.00%)
May 23, 2018 40.64 41.45 39.65 41.40 2,241,071 +0.04(+0.10%)
May 22, 2018 43.11 43.94 41.05 41.36 2,321,490 -1.68(-3.90%)
May 21, 2018 42.51 43.10 41.93 43.04 2,074,175 +1.15(+2.75%)
May 18, 2018 42.64 42.76 41.76 41.89 1,806,206 -0.99(-2.31%)
May 17, 2018 41.38 43.03 41.35 42.88 2,605,424 +1.83(+4.46%)
May 16, 2018 40.38 41.08 39.81 41.05 1,670,466 +0.48(+1.18%)
May 15, 2018 40.22 40.78 39.68 40.57 1,786,265 +0.00(+0.00%)
May 14, 2018 40.05 41.10 40.03 40.57 2,093,047 +0.83(+2.09%)
May 11, 2018 39.69 40.54 39.49 39.74 1,814,511 +0.11(+0.28%)
May 10, 2018 39.15 39.85 38.65 39.63 1,712,265 +0.89(+2.30%)
May 09, 2018 37.77 39.94 37.73 38.74 3,338,047 +2.25(+6.17%)
May 08, 2018 35.70 36.52 33.77 36.49 3,750,033 +0.85(+2.38%)
May 07, 2018 36.36 37.99 35.45 35.64 3,079,459 +0.13(+0.37%)
May 04, 2018 34.70 35.90 34.31 35.51 1,833,702 +0.49(+1.40%)
May 03, 2018 34.85 35.19 33.64 35.02 2,629,272 -0.28(-0.79%)
May 02, 2018 34.50 36.09 34.50 35.30 1,835,489 +0.47(+1.35%)
May 01, 2018 35.01 35.01 33.54 34.83 1,692,648 -0.68(-1.91%)
Apr 30, 2018 35.29 36.70 35.28 35.51 1,830,459 -0.01(-0.03%)
Apr 27, 2018 35.76 36.06 35.12 35.52 1,858,707 -1.24(-3.37%)
Apr 26, 2018 35.64 36.78 35.25 36.76 2,022,560 +1.57(+4.46%)
Apr 25, 2018 34.00 35.31 33.44 35.19 2,614,485 +0.83(+2.42%)
Apr 24, 2018 35.71 36.50 33.78 34.36 3,023,325 -1.12(-3.16%)
Apr 23, 2018 34.49 35.51 33.98 35.48 1,884,170 +0.59(+1.69%)
Apr 20, 2018 35.06 35.23 34.20 34.89 2,267,666 -0.49(-1.38%)
Apr 19, 2018 35.41 36.19 34.76 35.38 3,375,798 +0.13(+0.37%)
Apr 18, 2018 34.55 36.18 34.52 35.25 2,831,549 +1.57(+4.66%)
Apr 17, 2018 33.52 34.13 33.00 33.68 2,512,880 +0.39(+1.17%)
Apr 16, 2018 32.51 33.74 32.03 33.29 2,000,040 +1.00(+3.10%)
Apr 13, 2018 31.74 32.69 31.66 32.29 2,603,468 +0.99(+3.16%)
Apr 12, 2018 31.50 32.02 30.97 31.30 2,508,434 +0.01(+0.03%)
Apr 11, 2018 30.19 31.50 30.11 31.29 3,106,514 +0.94(+3.10%)
Apr 10, 2018 28.96 31.03 28.89 30.35 4,799,320 +2.74(+9.92%)
Apr 09, 2018 27.72 28.66 27.35 27.61 2,361,489 +0.34(+1.25%)
Apr 06, 2018 28.17 28.68 26.12 27.27 3,932,768 -1.55(-5.38%)
Apr 05, 2018 27.56 29.33 27.56 28.82 3,002,126 +1.45(+5.30%)
Apr 04, 2018 26.10 27.52 25.64 27.37 3,140,021 -0.09(-0.33%)
Apr 03, 2018 26.16 27.52 25.37 27.46 2,584,178 +1.64(+6.35%)
Apr 02, 2018 27.06 27.29 24.44 25.82 4,144,441 -1.68(-6.11%)
Mar 29, 2018 27.50 27.50 27.50 0 +1.64(+6.34%)
Mar 28, 2018 27.42 27.79 25.73 25.86 3,242,303 -1.62(-5.90%)
Mar 27, 2018 28.60 28.97 26.98 27.48 2,552,030 -0.77(-2.73%)
Mar 26, 2018 27.78 28.38 26.82 28.25 2,554,952 +1.40(+5.21%)
Mar 23, 2018 27.79 28.70 26.64 26.85 3,267,606 -0.48(-1.76%)
Mar 22, 2018 28.21 28.61 27.18 27.33 2,805,759 -1.79(-6.15%)
Mar 21, 2018 27.51 29.65 27.22 29.12 3,027,148 +2.09(+7.73%)
Mar 20, 2018 26.73 27.54 26.73 27.03 2,021,281 +0.70(+2.66%)
Mar 19, 2018 27.44 27.47 25.88 26.33 2,534,084 -1.31(-4.74%)
Mar 16, 2018 26.95 28.00 26.82 27.64 1,837,707 +0.72(+2.67%)
Mar 15, 2018 27.76 28.00 26.32 26.92 2,439,180 -0.45(-1.64%)
Mar 14, 2018 28.19 28.38 27.19 27.37 1,809,527 -0.48(-1.72%)
Mar 13, 2018 28.60 29.12 27.51 27.85 2,206,251 -0.60(-2.11%)
Mar 12, 2018 28.46 29.10 28.05 28.45 2,011,314 -0.05(-0.18%)
Mar 09, 2018 27.58 28.58 27.58 28.50 2,683,399 +1.52(+5.63%)
Mar 08, 2018 27.19 27.41 26.40 26.98 1,761,682 -0.01(-0.04%)
Mar 07, 2018 27.60 26.24 26.99 2,389,205 -0.64(-2.32%)
Mar 06, 2018 28.01 28.41 27.25 27.63 2,099,884 +0.05(+0.18%)
Mar 05, 2018 26.42 27.85 26.27 27.58 2,396,289 +0.82(+3.06%)
Mar 02, 2018 25.91 27.02 25.20 26.76 2,487,443 +0.38(+1.44%)
Mar 01, 2018 26.42 27.62 25.82 26.38 4,165,235 -0.14(-0.53%)
Feb 28, 2018 28.94 29.24 26.51 26.52 3,093,941 -1.97(-6.91%)
Feb 27, 2018 29.78 30.52 28.49 28.49 2,719,075 -1.17(-3.94%)
Feb 26, 2018 29.58 29.83 29.14 29.66 1,682,727 +0.50(+1.71%)
Feb 23, 2018 27.76 29.18 27.59 29.16 2,511,101 +1.83(+6.70%)
Feb 22, 2018 27.12 28.53 26.86 27.33 2,651,116 +0.79(+2.98%)
Feb 21, 2018 27.71 28.41 26.52 26.54 2,070,999 -1.35(-4.84%)
Feb 20, 2018 28.37 29.14 27.53 27.89 2,490,472 -0.46(-1.62%)
Feb 16, 2018 28.35 28.35 28.35 0 -0.25(-0.87%)
Feb 15, 2018 29.03 27.73 28.60 2,724,673 -0.25(-0.87%)
Feb 14, 2018 26.87 29.07 26.60 28.85 2,751,339 +1.22(+4.42%)
Feb 13, 2018 27.45 27.98 27.09 27.63 1,624,335 -0.37(-1.32%)
Feb 12, 2018 27.73 28.87 27.30 28.00 3,805,548 +1.32(+4.95%)
Feb 09, 2018 27.69 27.72 24.01 26.68 4,598,342 -0.03(-0.11%)
Feb 08, 2018 29.86 26.70 26.71 3,858,713 -2.72(-9.24%)
Feb 07, 2018 31.28 31.73 29.41 29.43 2,712,318 -1.57(-5.06%)
Feb 06, 2018 28.76 31.64 28.50 31.00 3,956,450 +0.55(+1.81%)
Feb 05, 2018 33.32 34.34 28.74 30.45 3,964,349 -4.21(-12.15%)
Feb 02, 2018 37.55 37.67 34.04 34.66 3,344,041 -4.96(-12.52%)
Feb 01, 2018 38.64 39.68 37.97 39.62 1,920,229 +1.14(+2.96%)
Jan 31, 2018 38.66 38.87 37.63 38.48 3,058,374 +0.13(+0.34%)
Jan 30, 2018 39.89 39.91 38.26 38.35 3,437,714 -2.52(-6.17%)
Jan 29, 2018 42.30 42.71 40.66 40.87 2,051,844 -1.93(-4.51%)
Jan 26, 2018 42.23 42.99 42.14 42.80 1,319,776 +0.72(+1.71%)
Jan 25, 2018 43.70 43.75 41.86 42.08 2,338,808 -1.09(-2.52%)
Jan 24, 2018 43.55 44.29 42.68 43.17 2,732,028 -0.34(-0.78%)
Jan 23, 2018 43.88 44.08 42.82 43.51 1,880,661 -0.18(-0.41%)
Jan 22, 2018 41.15 43.69 41.15 43.69 2,188,107 +2.65(+6.46%)
Jan 19, 2018 40.81 41.07 40.24 41.04 1,809,809 -0.16(-0.39%)
Jan 18, 2018 42.01 42.08 41.01 41.20 1,705,869 -1.02(-2.42%)
Jan 17, 2018 41.48 42.77 40.71 42.22 1,637,499 +1.02(+2.48%)
Jan 16, 2018 43.13 43.20 40.93 41.20 2,857,770 -1.59(-3.72%)
Jan 12, 2018 42.79 42.79 42.79 0 +1.19(+2.86%)
Jan 11, 2018 39.61 42.04 39.21 41.60 2,801,514 +2.39(+6.10%)
Jan 10, 2018 39.65 39.73 39.38 39.21 2,159,109 -0.14(-0.36%)
Jan 09, 2018 39.84 39.93 39.17 39.35 1,769,945 -0.31(-0.78%)
Jan 08, 2018 38.98 39.72 38.62 39.66 1,537,267 +0.66(+1.69%)
Jan 05, 2018 38.80 39.04 38.00 39.00 1,719,739 -0.03(-0.08%)
Jan 04, 2018 38.29 39.10 37.87 39.03 1,851,838 +0.69(+1.80%)
Jan 03, 2018 36.85 38.62 36.79 38.34 2,265,131 +1.63(+4.44%)
Jan 02, 2018 35.49 36.80 35.19 36.71 1,817,425 +1.78(+5.10%)
Dec 29, 2017 34.93 34.93 34.93 0 -0.32(-0.91%)
Dec 28, 2017 35.08 35.32 34.95 35.25 852,382 +0.12(+0.34%)
Dec 27, 2017 35.51 35.57 34.94 35.13 1,424,841 -0.37(-1.04%)
Dec 26, 2017 34.91 35.68 34.76 35.50 1,678,867 +0.89(+2.57%)
Dec 22, 2017 34.47 35.01 34.10 34.61 1,436,557 +0.20(+0.58%)
Dec 21, 2017 32.24 34.68 32.24 34.41 2,394,668 +2.04(+6.30%)
Dec 20, 2017 31.37 32.50 31.07 32.37 1,840,526 +1.36(+4.39%)
Dec 19, 2017 31.24 31.57 30.86 31.01 822,653 -0.14(-0.45%)
Dec 18, 2017 30.79 31.58 30.73 31.15 1,284,387 +0.72(+2.37%)
Dec 15, 2017 31.06 31.11 30.29 30.43 1,147,675 -0.09(-0.29%)
Dec 14, 2017 30.55 31.18 30.48 30.52 1,124,655 -0.34(-1.10%)
Dec 13, 2017 31.00 31.15 30.58 30.86 1,228,290 -0.10(-0.32%)
Dec 12, 2017 31.57 31.63 30.87 30.96 1,397,872 -0.32(-1.02%)
Dec 11, 2017 30.80 31.73 30.72 31.28 1,244,426 +0.70(+2.29%)
Dec 08, 2017 30.58 30.63 29.82 30.58 1,090,002 +0.78(+2.62%)
Dec 07, 2017 29.53 29.92 29.38 29.80 1,088,468 +0.28(+0.95%)
Dec 06, 2017 30.60 29.41 29.52 1,699,910 -1.20(-3.91%)
Dec 05, 2017 31.15 31.47 30.62 30.72 1,445,694 -0.43(-1.38%)
Dec 04, 2017 31.31 32.62 30.98 31.15 2,390,007 -0.03(-0.10%)
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.