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 (%)
Nov 30, 2020 13.26 13.29 12.03 12.08 7,187,570 -1.45(-10.73%)
Nov 27, 2020 13.71 13.95 13.33 13.53 4,214,117 -0.34(-2.47%)
Nov 25, 2020 14.37 14.37 13.73 13.87 6,945,640 -0.69(-4.77%)
Nov 24, 2020 14.07 14.64 13.86 14.57 11,573,673 +1.35(+10.24%)
Nov 23, 2020 11.92 13.24 11.92 13.22 8,141,417 +1.66(+14.36%)
Nov 20, 2020 11.63 11.74 11.41 11.56 4,275,971 -0.14(-1.16%)
Nov 19, 2020 11.17 11.75 10.93 11.69 5,218,176 +0.35(+3.10%)
Nov 18, 2020 12.24 12.31 11.32 11.34 6,703,680 -0.69(-5.77%)
Nov 17, 2020 11.48 12.04 11.17 12.03 6,399,343 +0.21(+1.75%)
Nov 16, 2020 11.29 11.83 11.03 11.83 9,057,081 +1.40(+13.41%)
Nov 13, 2020 9.842 10.51 9.833 10.43 7,604,300 +0.76(+7.84%)
Nov 12, 2020 10.00 10.30 9.490 9.671 5,992,901 -0.70(-6.78%)
Nov 11, 2020 10.85 10.85 10.19 10.37 5,016,615 -0.20(-1.88%)
Nov 10, 2020 10.33 10.57 9.905 10.57 9,317,704 +0.64(+6.45%)
Nov 09, 2020 9.481 10.33 9.481 9.932 16,101,778 +2.21(+28.62%)
Nov 06, 2020 8.083 8.321 7.668 7.722 4,520,280 -0.35(-4.36%)
Nov 05, 2020 8.119 8.408 8.047 8.074 3,740,091 +0.00(+0.00%)
Nov 04, 2020 8.101 8.480 7.659 8.074 4,389,178 +0.01(+0.11%)
Nov 03, 2020 8.480 8.480 7.921 8.065 4,273,907 -0.11(-1.32%)
Nov 02, 2020 7.822 8.363 7.560 8.173 5,203,172 +0.54(+7.09%)
Oct 30, 2020 7.470 7.650 7.276 7.632 6,657,545 +0.08(+1.08%)
Oct 29, 2020 6.946 7.601 6.748 7.551 4,296,660 +0.42(+5.95%)
Oct 28, 2020 7.379 7.488 7.037 7.127 5,269,912 -0.64(-8.25%)
Oct 27, 2020 8.011 8.011 7.740 7.767 2,523,901 -0.23(-2.82%)
Oct 26, 2020 8.300 8.318 7.812 7.993 3,892,594 -0.59(-6.83%)
Oct 23, 2020 8.778 8.875 8.381 8.579 3,165,493 -0.10(-1.14%)
Oct 22, 2020 8.065 8.706 7.948 8.679 4,167,654 +0.65(+8.09%)
Oct 21, 2020 8.236 8.336 8.011 8.029 4,090,058 -0.32(-3.78%)
Oct 20, 2020 8.236 8.471 8.128 8.345 2,949,042 +0.19(+2.32%)
Oct 19, 2020 8.570 8.651 8.137 8.155 3,371,824 -0.34(-4.03%)
Oct 16, 2020 8.886 8.895 8.480 8.498 2,731,855 -0.42(-4.75%)
Oct 15, 2020 8.390 8.922 8.255 8.922 3,499,513 +0.22(+2.49%)
Oct 14, 2020 8.715 9.107 8.670 8.706 3,726,638 +0.07(+0.84%)
Oct 13, 2020 8.931 9.012 8.579 8.633 2,764,722 -0.27(-3.04%)
Oct 12, 2020 8.805 8.967 8.615 8.904 2,417,103 +0.05(+0.51%)
Oct 09, 2020 9.337 9.364 8.832 8.859 4,744,194 -0.30(-3.25%)
Oct 08, 2020 8.706 9.166 8.579 9.157 5,469,368 +0.63(+7.41%)
Oct 07, 2020 8.399 8.561 8.182 8.525 3,743,785 +0.26(+3.17%)
Oct 06, 2020 8.787 8.886 8.236 8.264 4,471,991 -0.28(-3.27%)
Oct 05, 2020 8.227 8.543 8.155 8.543 3,921,713 +0.48(+5.93%)
Oct 02, 2020 7.470 8.191 7.443 8.065 4,452,108 +0.15(+1.94%)
Oct 01, 2020 8.236 8.309 7.803 7.912 5,369,043 -0.53(-6.30%)
Sep 30, 2020 8.588 8.778 8.345 8.444 3,529,971 -0.05(-0.53%)
Sep 29, 2020 8.886 8.958 8.300 8.489 3,376,951 -0.47(-5.24%)
Sep 28, 2020 8.859 9.157 8.850 8.958 3,841,854 +0.39(+4.53%)
Sep 25, 2020 8.399 8.688 8.291 8.570 3,424,767 +0.00(+0.00%)
Sep 24, 2020 8.561 8.886 8.200 8.570 6,022,065 -0.02(-0.21%)
Sep 23, 2020 9.527 9.581 8.570 8.588 3,987,316 -0.85(-8.99%)
Sep 22, 2020 9.671 9.960 9.400 9.436 2,674,184 -0.21(-2.13%)
Sep 21, 2020 9.830 9.865 9.302 9.642 4,218,220 -0.67(-6.50%)
Sep 18, 2020 10.55 10.57 10.12 10.31 3,729,719 -0.27(-2.53%)
Sep 17, 2020 10.21 10.58 9.999 10.58 4,098,148 +0.04(+0.42%)
Sep 16, 2020 9.937 10.80 9.758 10.54 8,231,292 +0.79(+8.07%)
Sep 15, 2020 10.05 10.21 9.696 9.749 2,920,354 -0.13(-1.36%)
Sep 14, 2020 9.794 10.07 9.660 9.883 2,986,962 +0.15(+1.56%)
Sep 11, 2020 9.758 9.874 9.588 9.731 5,055,247 +0.05(+0.55%)
Sep 10, 2020 10.54 10.57 9.678 9.678 5,935,250 -0.78(-7.44%)
Sep 09, 2020 10.62 10.69 10.41 10.46 5,737,548 +0.11(+1.04%)
Sep 08, 2020 10.72 10.84 10.10 10.35 7,750,626 -0.83(-7.43%)
Sep 04, 2020 11.46 11.63 10.89 11.18 5,016,080 -0.06(-0.56%)
Sep 03, 2020 11.30 11.84 11.10 11.24 6,318,855 -0.17(-1.49%)
Sep 02, 2020 11.52 11.65 11.26 11.41 5,444,888 -0.11(-0.93%)
Sep 01, 2020 11.61 11.63 11.23 11.52 3,978,471 -0.18(-1.53%)
Aug 31, 2020 12.29 12.29 11.69 11.70 3,435,975 -0.55(-4.45%)
Aug 28, 2020 11.90 12.28 11.77 12.24 3,104,947 +0.46(+3.87%)
Aug 27, 2020 11.76 11.96 11.50 11.79 4,131,426 +0.04(+0.38%)
Aug 26, 2020 12.28 12.28 11.73 11.74 3,261,469 -0.55(-4.51%)
Aug 25, 2020 12.82 12.82 12.15 12.30 4,079,637 -0.33(-2.62%)
Aug 24, 2020 12.16 12.79 11.97 12.63 4,147,609 +0.67(+5.61%)
Aug 21, 2020 12.01 12.08 11.74 11.96 2,748,638 -0.18(-1.47%)
Aug 20, 2020 12.33 12.47 12.13 12.14 3,574,315 -0.53(-4.16%)
Aug 19, 2020 12.96 13.08 12.61 12.66 3,127,038 -0.29(-2.28%)
Aug 18, 2020 13.20 13.48 12.90 12.96 2,642,065 -0.37(-2.75%)
Aug 17, 2020 13.48 13.49 13.17 13.32 2,560,894 -0.17(-1.26%)
Aug 14, 2020 13.05 13.52 12.93 13.49 4,066,332 +0.26(+1.96%)
Aug 13, 2020 13.58 13.77 13.17 13.23 3,936,861 -0.54(-3.89%)
Aug 12, 2020 13.93 14.07 13.48 13.77 5,626,399 +0.29(+2.19%)
Aug 11, 2020 14.08 14.44 13.36 13.48 7,702,084 -0.11(-0.79%)
Aug 10, 2020 12.96 13.60 12.92 13.58 4,941,103 +0.78(+6.07%)
Aug 07, 2020 12.56 12.84 12.23 12.81 4,048,092 +0.05(+0.42%)
Aug 06, 2020 12.89 13.06 12.66 12.75 4,112,243 -0.21(-1.65%)
Aug 05, 2020 13.21 13.29 12.73 12.97 5,448,639 +0.27(+2.11%)
Aug 04, 2020 12.01 12.74 12.00 12.70 5,201,990 +0.57(+4.72%)
Aug 03, 2020 12.04 12.24 11.83 12.13 3,980,257 +0.09(+0.74%)
Jul 31, 2020 11.80 12.05 11.53 12.04 5,591,277 -0.14(-1.17%)
Jul 30, 2020 12.66 12.66 11.93 12.18 6,487,666 -1.00(-7.59%)
Jul 29, 2020 12.74 13.21 12.56 13.18 4,418,230 +0.55(+4.39%)
Jul 28, 2020 12.97 13.20 12.59 12.63 4,296,720 -0.46(-3.55%)
Jul 27, 2020 13.12 13.23 12.72 13.09 4,751,341 +0.04(+0.27%)
Jul 24, 2020 13.27 13.62 12.98 13.06 4,791,372 -0.17(-1.28%)
Jul 23, 2020 13.15 13.37 12.89 13.23 4,999,251 -0.08(-0.60%)
Jul 22, 2020 13.31 13.31 12.89 13.31 3,841,065 -0.32(-2.36%)
Jul 21, 2020 12.57 13.81 12.54 13.63 9,925,715 +1.47(+12.13%)
Jul 20, 2020 12.49 12.76 12.14 12.15 4,457,041 -0.40(-3.20%)
Jul 17, 2020 12.99 13.30 12.46 12.56 4,127,657 -0.38(-2.90%)
Jul 16, 2020 12.85 13.26 12.55 12.93 4,656,220 -0.13(-0.96%)
Jul 15, 2020 13.15 13.22 12.67 13.06 5,505,700 +0.53(+4.21%)
Jul 14, 2020 11.52 12.56 11.47 12.53 9,032,587 +0.82(+7.02%)
Jul 13, 2020 12.06 12.14 11.52 11.71 5,824,306 -0.12(-0.98%)
Jul 10, 2020 11.04 11.84 11.02 11.82 3,941,669 +0.69(+6.18%)
Jul 09, 2020 12.23 12.29 11.09 11.13 6,689,304 -1.21(-9.78%)
Jul 08, 2020 12.39 12.72 12.13 12.34 4,376,594 -0.03(-0.22%)
Jul 07, 2020 12.87 12.89 12.31 12.37 3,545,504 -0.84(-6.36%)
Jul 06, 2020 13.65 13.77 12.87 13.21 3,987,040 +0.12(+0.89%)
Jul 02, 2020 13.39 13.71 13.06 13.09 3,913,804 +0.25(+1.95%)
Jul 01, 2020 13.62 13.97 12.81 12.84 5,450,679 -0.64(-4.77%)
Jun 30, 2020 12.65 13.65 12.42 13.48 5,850,944 +0.59(+4.57%)
Jun 29, 2020 12.64 13.12 12.51 12.89 4,760,882 +0.35(+2.78%)
Jun 26, 2020 13.32 13.32 12.44 12.55 6,161,439 -0.97(-7.14%)
Jun 25, 2020 12.81 13.59 12.64 13.51 3,858,154 +0.46(+3.49%)
Jun 24, 2020 14.21 14.23 12.82 13.06 6,391,545 -1.55(-10.59%)
Jun 23, 2020 15.06 15.12 14.53 14.60 4,188,963 -0.02(-0.12%)
Jun 22, 2020 14.29 14.69 13.98 14.62 4,286,539 +0.18(+1.23%)
Jun 19, 2020 15.87 15.87 14.44 14.44 5,163,310 -0.50(-3.37%)
Jun 18, 2020 14.27 15.24 14.10 14.95 3,953,503 +0.37(+2.55%)
Jun 17, 2020 15.51 15.51 14.57 14.57 4,808,808 -1.07(-6.84%)
Jun 16, 2020 16.20 16.23 14.77 15.64 6,722,168 +0.87(+5.87%)
Jun 15, 2020 13.41 15.09 13.13 14.78 6,032,801 +0.09(+0.60%)
Jun 12, 2020 15.22 15.42 13.92 14.69 6,954,592 +0.74(+5.33%)
Jun 11, 2020 14.73 15.76 13.88 13.95 9,856,517 -3.31(-19.18%)
Jun 10, 2020 18.79 18.80 17.25 17.26 9,012,615 -1.93(-10.06%)
Jun 09, 2020 19.38 19.49 18.61 19.18 9,089,460 -1.56(-7.51%)
Jun 08, 2020 20.42 20.74 19.49 20.74 15,804,061 +1.78(+9.38%)
Jun 05, 2020 18.15 19.30 18.13 18.96 15,220,748 +2.45(+14.84%)
Jun 04, 2020 16.34 16.64 15.87 16.51 7,406,157 -0.02(-0.11%)
Jun 03, 2020 16.15 16.65 16.03 16.53 8,272,227 +0.94(+6.02%)
Jun 02, 2020 15.10 15.61 15.06 15.59 7,757,076 +0.82(+5.57%)
Jun 01, 2020 14.21 14.91 13.83 14.77 6,707,521 +0.50(+3.47%)
May 29, 2020 14.16 14.48 13.65 14.27 8,173,038 -0.12(-0.80%)
May 28, 2020 15.27 15.33 14.26 14.39 7,570,552 -0.87(-5.68%)
May 27, 2020 15.32 15.48 14.40 15.26 8,402,970 +0.38(+2.56%)
May 26, 2020 14.99 15.17 14.79 14.88 9,147,738 +0.79(+5.59%)
May 22, 2020 14.07 14.11 13.49 14.09 6,160,036 -0.38(-2.63%)
May 21, 2020 14.85 14.95 14.03 14.47 13,021,232 -0.24(-1.62%)
May 20, 2020 14.20 14.78 14.05 14.71 10,618,151 +1.04(+7.64%)
May 19, 2020 14.57 14.57 13.63 13.66 10,485,747 -0.80(-5.51%)
May 18, 2020 13.88 14.63 13.77 14.46 11,877,650 +2.01(+16.13%)
May 15, 2020 12.49 13.03 12.21 12.45 10,155,754 -0.04(-0.28%)
May 14, 2020 11.86 12.74 11.26 12.49 5,379,424 +0.19(+1.58%)
May 13, 2020 13.27 13.28 12.06 12.29 7,168,098 -1.16(-8.62%)
May 12, 2020 14.28 14.28 13.44 13.45 5,524,471 -0.52(-3.74%)
May 11, 2020 14.20 14.35 13.81 13.97 4,668,480 -0.49(-3.37%)
May 08, 2020 13.86 14.48 13.72 14.46 9,964,433 +1.22(+9.22%)
May 07, 2020 13.36 13.75 13.08 13.24 8,382,838 +0.61(+4.84%)
May 06, 2020 13.45 13.65 12.58 12.63 6,583,963 -0.70(-5.25%)
May 05, 2020 14.44 14.60 13.21 13.33 12,322,433 +0.04(+0.27%)
May 04, 2020 11.92 13.30 11.86 13.29 5,179,506 +0.90(+7.29%)
May 01, 2020 13.37 13.64 12.11 12.39 7,744,175 -1.62(-11.56%)
Apr 30, 2020 14.80 14.92 13.60 14.01 18,128,408 -0.71(-4.81%)
Apr 29, 2020 13.66 14.77 13.60 14.72 12,808,373 +1.94(+15.17%)
Apr 28, 2020 12.54 12.94 12.19 12.78 11,375,900 +0.58(+4.71%)
Apr 27, 2020 11.49 12.38 11.00 12.20 8,281,485 +0.50(+4.31%)
Apr 24, 2020 12.11 12.34 11.35 11.70 6,961,146 +0.06(+0.53%)
Apr 23, 2020 11.64 12.19 11.40 11.64 11,287,053 +0.69(+6.31%)
Apr 22, 2020 11.22 11.29 10.67 10.95 8,459,185 +0.72(+7.01%)
Apr 21, 2020 10.04 10.60 9.645 10.23 9,956,140 -0.38(-3.59%)
Apr 20, 2020 9.973 11.41 9.867 10.61 9,044,318 -0.70(-6.18%)
Apr 17, 2020 9.690 11.34 9.690 11.31 8,369,106 +1.96(+20.91%)
Apr 16, 2020 10.26 10.26 9.300 9.353 4,128,970 -0.85(-8.33%)
Apr 15, 2020 10.35 10.42 9.539 10.20 5,312,661 -1.04(-9.28%)
Apr 14, 2020 11.49 11.77 11.12 11.25 6,406,737 -0.12(-1.01%)
Apr 13, 2020 12.39 12.39 11.01 11.36 9,195,574 -0.10(-0.85%)
Apr 09, 2020 12.65 13.21 10.57 11.46 19,974,746 -0.25(-2.12%)
Apr 08, 2020 10.81 11.74 10.55 11.71 8,455,688 +1.45(+14.15%)
Apr 07, 2020 10.83 11.42 10.26 10.26 12,505,835 +0.45(+4.60%)
Apr 06, 2020 9.327 9.990 9.079 9.805 8,028,906 +0.89(+10.03%)
Apr 03, 2020 9.743 9.831 8.398 8.911 10,109,421 -0.19(-2.04%)
Apr 02, 2020 8.486 10.03 8.053 9.097 14,649,524 +1.38(+17.89%)
Apr 01, 2020 7.964 8.212 7.469 7.716 5,332,999 -0.89(-10.38%)
Mar 31, 2020 8.982 9.168 8.185 8.610 6,335,337 +0.33(+3.95%)
Mar 30, 2020 7.761 8.486 7.044 8.283 5,512,931 +0.19(+2.41%)
Mar 27, 2020 8.911 8.911 7.964 8.088 6,142,859 -2.07(-20.38%)
Mar 26, 2020 8.929 10.70 8.548 10.16 9,960,643 +1.71(+20.21%)
Mar 25, 2020 8.123 9.716 7.000 8.451 7,836,024 +1.00(+13.42%)
Mar 24, 2020 6.531 7.601 6.300 7.451 5,451,281 +2.14(+40.33%)
Mar 23, 2020 6.371 6.371 4.955 5.309 2,353,596 -1.19(-18.37%)
Mar 20, 2020 6.638 7.078 5.672 6.504 2,287,994 +0.40(+6.52%)
Mar 19, 2020 5.930 6.254 5.221 6.106 2,611,360 +0.71(+13.11%)
Mar 18, 2020 7.522 7.787 4.424 5.398 3,113,864 -3.72(-40.78%)
Mar 17, 2020 10.44 10.44 8.584 9.114 2,030,071 -1.50(-14.17%)
Mar 16, 2020 10.18 13.63 10.09 10.62 1,469,448 -4.42(-29.41%)
Mar 13, 2020 15.49 15.93 11.06 15.04 2,208,301 +2.48(+19.72%)
Mar 12, 2020 14.95 15.49 11.95 12.57 2,551,518 -6.19(-33.02%)
Mar 11, 2020 20.35 21.41 17.96 18.76 1,700,416 -3.81(-16.86%)
Mar 10, 2020 25.13 25.13 18.76 22.56 2,388,173 +2.48(+12.33%)
Mar 09, 2020 29.73 35.40 20.09 20.09 2,955,163 -30.26(-60.11%)
Mar 06, 2020 54.95 56.01 47.96 50.35 1,333,714 -10.62(-17.42%)
Mar 05, 2020 63.00 63.45 57.61 60.97 847,028 -7.34(-10.75%)
Mar 04, 2020 68.23 68.31 63.80 68.31 551,912 +4.42(+6.93%)
Mar 03, 2020 71.59 74.33 61.59 63.89 1,263,054 -6.46(-9.18%)
Mar 02, 2020 68.23 70.79 61.23 70.35 826,223 +5.66(+8.76%)
Feb 28, 2020 58.40 64.86 55.31 64.69 1,351,693 +1.68(+2.67%)
Feb 27, 2020 68.84 73.27 62.92 63.00 1,102,917 -11.95(-15.94%)
Feb 26, 2020 83.71 84.51 74.95 74.95 597,339 -7.34(-8.92%)
Feb 25, 2020 96.01 96.01 80.79 82.30 860,818 -12.57(-13.25%)
Feb 24, 2020 99.11 99.90 94.33 94.86 675,078 -15.66(-14.17%)
Feb 21, 2020 111.76 112.12 107.87 110.52 282,710 -4.34(-3.78%)
Feb 20, 2020 116.36 118.67 113.97 114.86 341,707 -0.35(-0.31%)
Feb 19, 2020 113.00 116.45 111.14 115.21 259,154 +4.25(+3.83%)
Feb 18, 2020 110.79 111.67 107.69 110.97 272,523 -2.48(-2.18%)
Feb 14, 2020 116.72 116.81 111.41 113.44 204,814 -2.03(-1.76%)
Feb 13, 2020 115.48 117.51 113.44 115.48 209,767 -1.15(-0.99%)
Feb 12, 2020 116.81 118.49 113.80 116.63 339,406 +4.60(+4.11%)
Feb 11, 2020 112.65 113.36 110.70 112.03 232,851 +3.63(+3.35%)
Feb 10, 2020 109.37 109.37 106.45 108.40 173,907 -1.68(-1.53%)
Feb 07, 2020 110.61 111.50 108.40 110.08 172,596 -2.57(-2.28%)
Feb 06, 2020 117.25 117.60 111.94 112.65 255,061 -3.36(-2.90%)
Feb 05, 2020 109.73 117.25 109.55 116.01 435,849 +11.68(+11.20%)
Feb 04, 2020 107.96 110.08 103.80 104.33 321,059 +1.15(+1.11%)
Feb 03, 2020 107.60 107.60 102.21 103.18 282,094 -4.42(-4.11%)
Jan 31, 2020 114.15 114.15 105.82 107.60 745,589 -10.88(-9.19%)
Jan 30, 2020 113.27 118.93 111.41 118.49 406,913 +2.66(+2.29%)
Jan 29, 2020 121.85 122.91 115.48 115.83 271,515 -3.72(-3.11%)
Jan 28, 2020 120.88 121.85 118.31 119.55 212,530 +1.77(+1.50%)
Jan 27, 2020 121.85 122.56 117.65 117.78 381,011 -10.88(-8.46%)
Jan 24, 2020 132.12 132.12 125.91 128.66 332,366 -4.69(-3.52%)
Jan 23, 2020 131.76 134.68 127.87 133.35 195,896 -1.50(-1.12%)
Jan 22, 2020 138.31 138.31 133.97 134.86 148,728 -3.89(-2.81%)
Jan 21, 2020 144.77 144.77 138.49 138.75 172,736 -8.23(-5.60%)
Jan 17, 2020 150.96 151.36 146.36 146.98 151,983 -3.01(-2.01%)
Jan 16, 2020 151.67 153.35 149.81 149.99 180,843 +0.35(+0.24%)
Jan 15, 2020 151.41 152.03 148.01 149.64 149,779 -3.19(-2.08%)
Jan 14, 2020 151.85 153.18 148.66 152.82 139,297 +0.35(+0.23%)
Jan 13, 2020 152.29 153.97 149.46 152.47 118,792 +0.09(+0.06%)
Jan 10, 2020 154.41 155.30 151.96 152.38 116,804 -2.74(-1.77%)
Jan 09, 2020 151.67 155.65 146.27 155.12 209,910 +3.10(+2.04%)
Jan 08, 2020 159.81 159.81 151.32 152.03 350,415 -8.23(-5.14%)
Jan 07, 2020 159.63 160.25 154.24 160.25 162,308 -0.62(-0.38%)
Jan 06, 2020 158.84 163.44 157.42 160.87 207,798 +3.45(+2.19%)
Jan 03, 2020 164.06 164.77 155.12 157.42 239,779 -1.42(-0.89%)
Jan 02, 2020 157.16 159.55 156.27 158.84 144,222 +3.98(+2.57%)
Dec 31, 2019 149.81 155.21 148.57 154.86 155,373 +2.66(+1.74%)
Dec 30, 2019 156.18 156.27 151.58 152.20 171,232 -1.33(-0.86%)
Dec 27, 2019 157.78 157.78 153.43 153.53 147,169 -2.30(-1.48%)
Dec 26, 2019 157.42 159.46 155.12 155.83 144,197 -0.18(-0.11%)
Dec 24, 2019 157.07 157.87 155.03 156.01 64,549 +0.00(+0.00%)
Dec 23, 2019 150.43 156.45 150.34 156.01 169,124 +10.88(+7.50%)
Dec 20, 2019 142.58 146.06 142.07 145.12 210,052 +3.64(+2.57%)
Dec 19, 2019 141.82 142.92 140.94 141.48 143,376 -0.17(-0.12%)
Dec 18, 2019 139.28 144.45 139.11 141.65 185,696 +1.19(+0.84%)
Dec 17, 2019 141.82 143.94 138.69 140.47 179,063 +0.17(+0.12%)
Dec 16, 2019 137.42 141.48 137.42 140.30 184,997 +5.50(+4.08%)
Dec 13, 2019 139.11 141.82 134.37 134.79 259,740 -3.39(-2.45%)
Dec 12, 2019 131.07 139.11 130.60 138.18 315,957 +7.71(+5.91%)
Dec 11, 2019 130.73 133.18 129.71 130.47 138,246 -0.76(-0.58%)
Dec 10, 2019 132.08 132.59 129.46 131.24 166,199 +0.93(+0.71%)
Dec 09, 2019 127.94 132.25 127.77 130.31 141,077 -0.68(-0.52%)
Dec 06, 2019 125.65 132.00 125.39 130.98 334,926 +7.03(+5.67%)
Dec 05, 2019 127.60 127.77 122.60 123.96 213,451 -1.61(-1.28%)
Dec 04, 2019 123.70 126.75 122.18 125.56 264,356 +5.33(+4.44%)
Dec 03, 2019 123.19 123.28 118.96 120.23 300,364 -5.50(-4.38%)
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.