Skip to main content

Energy Bull 2X Direxion (NY: ERX )

55.28 +0.71 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.69 31.69 29.96 30.49 3,381,461 -1.44(-4.51%)
Aug 30, 2016 32.50 32.92 31.64 31.93 2,817,898 -0.38(-1.18%)
Aug 29, 2016 31.32 32.40 31.20 32.31 2,624,725 +0.59(+1.86%)
Aug 26, 2016 32.13 32.92 31.24 31.72 4,144,204 -0.33(-1.03%)
Aug 25, 2016 32.24 32.42 31.71 32.05 2,617,293 -0.26(-0.80%)
Aug 24, 2016 32.21 32.78 32.03 32.31 3,075,056 -0.36(-1.10%)
Aug 23, 2016 32.01 32.93 32.00 32.67 2,991,511 +0.50(+1.55%)
Aug 22, 2016 32.30 32.40 31.58 32.17 3,264,842 -0.99(-2.99%)
Aug 19, 2016 33.79 33.80 32.79 33.16 2,842,272 -0.70(-2.07%)
Aug 18, 2016 32.33 33.88 32.33 33.86 3,858,828 +1.86(+5.81%)
Aug 17, 2016 31.54 32.08 31.19 32.00 3,863,012 +0.30(+0.95%)
Aug 16, 2016 31.50 32.04 30.85 31.70 3,199,332 +0.19(+0.60%)
Aug 15, 2016 31.40 31.79 31.10 31.51 3,215,122 +0.68(+2.21%)
Aug 12, 2016 30.55 31.14 30.36 30.83 3,677,682 +0.50(+1.65%)
Aug 11, 2016 29.60 30.73 29.24 30.33 4,482,263 +1.23(+4.23%)
Aug 10, 2016 30.25 30.45 28.87 29.10 3,817,438 -0.90(-3.00%)
Aug 09, 2016 30.92 30.94 29.70 30.00 3,234,483 -0.49(-1.61%)
Aug 08, 2016 29.99 31.12 29.95 30.49 4,091,913 +1.12(+3.81%)
Aug 05, 2016 28.78 29.48 28.47 29.37 3,346,787 +0.80(+2.80%)
Aug 04, 2016 28.32 29.18 28.10 28.57 4,051,545 -0.14(-0.49%)
Aug 03, 2016 27.20 28.75 26.83 28.71 5,188,008 +1.56(+5.75%)
Aug 02, 2016 27.01 27.54 25.73 27.15 3,227,699 +0.68(+2.57%)
Aug 01, 2016 28.63 28.77 26.18 26.47 5,235,822 -2.92(-9.94%)
Jul 29, 2016 27.48 29.45 27.21 29.39 3,885,411 +0.90(+3.16%)
Jul 28, 2016 28.40 28.88 27.88 28.49 3,264,058 +0.03(+0.11%)
Jul 27, 2016 29.47 30.10 28.10 28.46 4,620,457 -0.93(-3.16%)
Jul 26, 2016 28.40 29.42 28.29 29.39 2,711,202 +0.49(+1.70%)
Jul 25, 2016 30.03 30.05 28.52 28.90 2,745,984 -1.74(-5.68%)
Jul 22, 2016 30.60 30.65 30.09 30.64 1,545,050 +0.25(+0.82%)
Jul 21, 2016 31.12 31.92 30.16 30.39 2,331,539 -0.94(-3.00%)
Jul 20, 2016 31.07 31.79 30.30 31.33 2,180,449 -0.11(-0.35%)
Jul 19, 2016 31.78 31.90 31.12 31.44 1,331,759 -0.57(-1.78%)
Jul 18, 2016 31.59 32.05 31.07 32.01 1,523,665 +0.09(+0.28%)
Jul 15, 2016 32.33 32.57 31.60 31.92 2,306,200 -0.03(-0.09%)
Jul 14, 2016 32.15 32.50 31.73 31.95 2,167,254 +0.44(+1.40%)
Jul 13, 2016 31.99 32.61 30.65 31.51 3,905,890 -0.84(-2.60%)
Jul 12, 2016 31.48 32.74 31.30 32.35 3,517,934 +2.28(+7.58%)
Jul 11, 2016 30.44 30.84 30.07 30.07 1,819,383 +0.11(+0.37%)
Jul 08, 2016 29.63 30.25 28.78 29.96 2,574,632 +1.18(+4.10%)
Jul 07, 2016 30.17 30.82 28.21 28.78 3,875,697 -0.91(-3.07%)
Jul 06, 2016 28.86 29.78 28.25 29.69 2,938,935 +0.30(+1.02%)
Jul 05, 2016 29.98 30.31 28.45 29.39 3,566,359 -1.87(-5.98%)
Jul 01, 2016 30.58 31.26 31.26 31.26 1,860,900 +0.48(+1.56%)
Jun 30, 2016 29.71 30.80 29.46 30.78 2,741,940 +0.77(+2.57%)
Jun 29, 2016 28.95 30.54 28.84 30.01 3,100,326 +1.65(+5.82%)
Jun 28, 2016 27.72 28.43 27.26 28.36 1,817,115 +2.09(+7.96%)
Jun 27, 2016 27.87 27.92 25.57 26.27 2,889,031 -2.45(-8.53%)
Jun 24, 2016 28.53 30.10 28.42 28.72 3,535,355 -3.48(-10.81%)
Jun 23, 2016 31.51 32.20 31.24 32.20 2,471,464 +1.55(+5.06%)
Jun 22, 2016 31.58 31.58 30.57 30.65 4,285,670 -0.52(-1.67%)
Jun 21, 2016 29.95 31.36 29.63 31.17 2,890,988 +1.07(+3.55%)
Jun 20, 2016 30.62 30.82 30.04 30.10 2,823,104 +0.78(+2.66%)
Jun 17, 2016 29.26 29.51 28.85 29.32 3,695,463 +0.82(+2.88%)
Jun 16, 2016 27.99 28.60 26.78 28.50 5,500,766 -0.40(-1.38%)
Jun 15, 2016 28.83 29.91 28.29 28.90 3,046,654 -0.19(-0.65%)
Jun 14, 2016 28.75 29.55 28.12 29.09 3,264,476 -0.14(-0.48%)
Jun 13, 2016 29.01 30.35 28.90 29.23 2,253,358 -0.37(-1.25%)
Jun 10, 2016 30.53 31.11 29.31 29.60 2,906,677 -2.04(-6.45%)
Jun 09, 2016 31.15 31.97 31.08 31.64 1,977,518 -0.59(-1.83%)
Jun 08, 2016 33.03 33.45 31.97 32.23 3,180,038 -0.19(-0.59%)
Jun 07, 2016 30.70 32.70 30.70 32.42 3,047,268 +2.01(+6.61%)
Jun 06, 2016 29.33 30.46 29.17 30.41 3,191,782 +1.85(+6.48%)
Jun 03, 2016 28.83 29.27 27.99 28.56 2,731,542 -0.32(-1.11%)
Jun 02, 2016 28.22 28.88 27.96 28.88 2,884,991 -0.17(-0.59%)
Jun 01, 2016 28.10 29.20 27.86 29.05 4,087,953 +0.16(+0.55%)
May 31, 2016 29.46 30.17 28.54 28.89 3,466,131 -0.40(-1.37%)
May 27, 2016 28.94 29.29 29.29 29.29 2,873,600 +0.12(+0.41%)
May 26, 2016 29.90 30.31 28.95 29.17 2,475,688 -0.39(-1.32%)
May 25, 2016 28.90 29.72 28.83 29.56 3,232,212 +1.30(+4.60%)
May 24, 2016 28.39 28.73 27.73 28.26 3,052,699 +0.44(+1.58%)
May 23, 2016 27.56 28.19 27.26 27.82 2,965,468 -0.22(-0.78%)
May 20, 2016 27.80 28.21 27.32 28.04 2,538,817 +0.44(+1.59%)
May 19, 2016 26.84 27.76 25.96 27.60 4,287,187 +0.13(+0.47%)
May 18, 2016 28.35 28.63 27.00 27.47 4,448,543 -0.87(-3.07%)
May 17, 2016 28.00 29.03 27.76 28.34 3,375,148 +0.38(+1.36%)
May 16, 2016 27.70 28.25 27.45 27.96 3,195,879 +1.33(+4.99%)
May 13, 2016 27.32 27.95 26.47 26.63 2,952,668 -1.09(-3.93%)
May 12, 2016 28.19 28.84 27.08 27.72 3,704,666 +0.27(+0.98%)
May 11, 2016 26.88 28.19 26.38 27.45 3,530,392 +0.23(+0.84%)
May 10, 2016 26.29 27.26 26.27 27.22 2,922,846 +1.32(+5.10%)
May 09, 2016 26.79 26.79 24.87 25.90 4,375,973 -1.17(-4.32%)
May 06, 2016 26.66 28.04 26.52 27.07 3,168,178 -0.22(-0.81%)
May 05, 2016 28.00 28.38 26.59 27.29 3,793,773 +0.73(+2.75%)
May 04, 2016 27.86 28.43 26.11 26.56 4,420,343 -1.19(-4.29%)
May 03, 2016 28.86 28.86 27.28 27.75 5,126,026 -2.16(-7.22%)
May 02, 2016 29.99 30.22 28.83 29.91 3,417,730 -0.08(-0.27%)
Apr 29, 2016 30.50 31.23 28.65 29.99 6,057,831 -0.24(-0.79%)
Apr 28, 2016 31.16 31.85 29.83 30.23 5,011,096 -1.28(-4.06%)
Apr 27, 2016 30.35 31.78 30.30 31.51 5,644,841 +1.63(+5.46%)
Apr 26, 2016 29.05 29.90 28.81 29.88 3,576,519 +1.35(+4.73%)
Apr 25, 2016 29.21 29.23 27.87 28.53 5,669,582 -0.96(-3.26%)
Apr 22, 2016 28.55 29.82 28.41 29.49 4,633,588 +1.13(+3.98%)
Apr 21, 2016 28.86 29.26 28.11 28.36 4,980,686 -0.42(-1.46%)
Apr 20, 2016 27.50 29.43 27.32 28.78 4,961,943 +0.75(+2.68%)
Apr 19, 2016 26.86 28.12 26.54 28.03 4,208,077 +1.63(+6.17%)
Apr 18, 2016 23.55 26.64 23.47 26.40 4,993,249 +1.18(+4.68%)
Apr 15, 2016 25.66 25.95 25.10 25.22 3,324,600 -1.08(-4.11%)
Apr 14, 2016 26.33 26.43 25.80 26.30 3,088,227 +0.23(+0.88%)
Apr 13, 2016 25.70 26.31 25.16 26.07 4,276,305 +0.28(+1.09%)
Apr 12, 2016 23.85 26.14 23.80 25.79 5,973,723 +2.16(+9.14%)
Apr 11, 2016 24.44 24.71 23.63 23.63 4,493,126 -0.31(-1.29%)
Apr 08, 2016 23.88 24.30 23.57 23.94 5,113,543 +1.39(+6.16%)
Apr 07, 2016 22.47 23.09 22.01 22.55 4,351,675 -0.35(-1.53%)
Apr 06, 2016 22.13 22.98 21.62 22.90 5,408,488 +1.34(+6.22%)
Apr 05, 2016 21.55 22.04 21.31 21.56 3,845,953 -0.44(-2.00%)
Apr 04, 2016 22.39 23.11 21.84 22.00 4,085,808 -0.48(-2.14%)
Apr 01, 2016 22.25 22.73 22.04 22.48 4,048,443 -1.04(-4.42%)
Mar 31, 2016 23.26 24.01 23.12 23.52 4,097,388 +0.06(+0.26%)
Mar 30, 2016 23.94 24.29 23.11 23.46 5,141,189 +0.11(+0.47%)
Mar 29, 2016 22.23 23.42 21.88 23.35 5,086,178 +0.26(+1.13%)
Mar 28, 2016 23.46 23.65 22.58 23.09 3,109,698 -0.28(-1.20%)
Mar 24, 2016 22.10 23.37 23.37 23.37 5,292,200 +0.27(+1.17%)
Mar 23, 2016 24.19 24.47 22.97 23.10 4,799,809 -1.65(-6.67%)
Mar 22, 2016 24.27 25.40 24.15 24.75 4,355,847 -0.29(-1.16%)
Mar 21, 2016 25.19 25.65 24.33 25.04 5,206,543 -0.32(-1.26%)
Mar 18, 2016 25.72 25.84 24.68 25.36 9,056,416 +0.14(+0.56%)
Mar 17, 2016 24.81 25.80 24.13 25.22 7,102,330 +1.00(+4.13%)
Mar 16, 2016 23.33 24.37 22.95 24.22 7,044,836 +1.24(+5.40%)
Mar 15, 2016 22.25 23.01 21.70 22.98 5,549,108 -0.15(-0.65%)
Mar 14, 2016 22.72 23.39 22.47 23.13 5,217,255 -0.50(-2.12%)
Mar 11, 2016 22.78 23.85 22.72 23.63 6,365,185 +1.69(+7.70%)
Mar 10, 2016 21.89 21.99 20.74 21.94 8,324,222 +0.05(+0.23%)
Mar 09, 2016 21.76 22.68 20.96 21.89 4,277,583 +1.04(+4.99%)
Mar 08, 2016 23.25 23.33 20.75 20.85 5,396,300 -2.98(-12.51%)
Mar 07, 2016 22.23 23.95 21.98 23.83 8,384,876 +1.50(+6.72%)
Mar 04, 2016 22.02 22.30 21.35 22.33 8,422,449 +0.61(+2.81%)
Mar 03, 2016 20.48 21.80 20.48 21.72 7,776,410 +0.97(+4.67%)
Mar 02, 2016 18.90 20.78 18.69 20.75 7,431,844 +1.48(+7.68%)
Mar 01, 2016 18.27 19.41 17.74 19.27 5,658,624 +1.24(+6.88%)
Feb 29, 2016 18.90 18.90 17.87 18.03 4,812,978 -0.51(-2.75%)
Feb 26, 2016 19.11 19.29 18.38 18.54 4,995,011 +0.29(+1.59%)
Feb 25, 2016 17.91 18.37 17.16 18.25 5,503,109 +0.07(+0.39%)
Feb 24, 2016 16.66 18.29 16.54 18.18 4,917,454 +0.52(+2.94%)
Feb 23, 2016 19.14 19.38 17.55 17.66 5,077,643 -2.00(-10.17%)
Feb 22, 2016 19.30 19.92 19.07 19.66 4,687,165 +1.37(+7.49%)
Feb 19, 2016 17.63 18.29 17.22 18.29 4,652,789 -0.11(-0.60%)
Feb 18, 2016 19.64 19.68 18.10 18.40 5,415,589 -0.69(-3.61%)
Feb 17, 2016 18.05 19.33 17.81 19.09 5,881,470 +1.67(+9.59%)
Feb 16, 2016 17.78 17.82 16.64 17.42 5,407,792 +0.51(+3.02%)
Feb 12, 2016 16.32 16.91 16.91 16.91 7,309,300 +1.23(+7.84%)
Feb 11, 2016 14.98 16.00 14.36 15.68 12,005,791 -0.20(-1.26%)
Feb 10, 2016 15.90 16.94 15.35 15.88 3,918,323 -0.17(-1.06%)
Feb 09, 2016 16.54 17.15 15.25 16.05 5,281,062 -1.28(-7.39%)
Feb 08, 2016 16.57 17.64 15.78 17.33 5,282,036 -0.28(-1.59%)
Feb 05, 2016 18.14 18.38 17.13 17.61 5,590,838 -1.31(-6.92%)
Feb 04, 2016 18.93 20.12 18.64 18.92 7,098,657 -0.09(-0.47%)
Feb 03, 2016 17.89 19.01 16.05 19.01 7,270,205 +1.87(+10.91%)
Feb 02, 2016 17.68 17.90 16.88 17.14 5,439,998 -1.88(-9.88%)
Feb 01, 2016 19.05 19.47 18.16 19.02 6,790,088 -1.04(-5.20%)
Jan 29, 2016 18.54 20.12 18.36 20.06 7,033,163 +1.58(+8.57%)
Jan 28, 2016 18.83 19.02 17.40 18.48 7,817,436 +1.58(+9.35%)
Jan 27, 2016 16.81 18.32 16.27 16.90 9,713,497 -0.24(-1.40%)
Jan 26, 2016 16.20 17.20 15.64 17.14 5,038,819 +1.71(+11.08%)
Jan 25, 2016 16.87 18.23 15.38 15.43 7,800,731 -2.47(-13.80%)
Jan 22, 2016 17.53 18.23 16.76 17.90 9,756,805 +2.06(+13.01%)
Jan 21, 2016 14.43 16.36 14.14 15.84 9,339,346 +1.37(+9.47%)
Jan 20, 2016 14.82 15.17 12.85 14.47 11,105,015 -1.28(-8.13%)
Jan 19, 2016 17.24 17.42 14.94 15.75 5,629,027 -1.07(-6.36%)
Jan 15, 2016 16.23 16.82 16.82 16.82 7,322,800 -1.65(-8.93%)
Jan 14, 2016 16.90 18.87 16.06 18.47 6,629,096 +2.13(+13.04%)
Jan 13, 2016 18.17 18.60 15.80 16.34 7,578,632 -1.22(-6.95%)
Jan 12, 2016 18.23 18.44 16.15 17.56 8,389,950 +0.09(+0.52%)
Jan 11, 2016 18.93 18.95 16.79 17.47 6,919,737 -1.17(-6.28%)
Jan 08, 2016 19.95 20.05 18.45 18.64 5,409,550 -0.85(-4.36%)
Jan 07, 2016 19.77 21.14 19.20 19.49 5,374,270 -1.44(-6.88%)
Jan 06, 2016 22.04 22.16 20.43 20.93 7,216,617 -2.80(-11.80%)
Jan 05, 2016 23.40 23.77 22.60 23.73 3,576,678 +0.24(+1.02%)
Jan 04, 2016 23.22 24.00 22.28 23.49 5,343,622 +0.06(+0.26%)
Dec 31, 2015 23.00 23.43 23.43 23.43 2,154,400 +0.29(+1.25%)
Dec 30, 2015 23.16 24.15 23.08 23.14 1,472,037 -0.95(-3.94%)
Dec 29, 2015 24.81 25.06 23.75 24.09 2,229,280 +0.45(+1.90%)
Dec 28, 2015 23.75 24.10 23.27 23.64 1,877,336 -1.42(-5.67%)
Dec 24, 2015 25.75 25.06 25.06 25.06 1,765,000 -0.60(-2.34%)
Dec 23, 2015 24.13 25.75 23.90 25.66 4,416,960 +2.93(+12.89%)
Dec 22, 2015 22.23 23.17 21.91 22.73 3,042,104 +0.75(+3.41%)
Dec 21, 2015 22.12 22.51 21.28 21.98 3,961,942 +0.05(+0.23%)
Dec 18, 2015 23.23 23.25 21.90 21.93 4,065,768 -1.30(-5.60%)
Dec 17, 2015 24.99 25.19 23.14 23.23 3,102,650 -1.76(-7.04%)
Dec 16, 2015 25.36 25.99 24.19 24.99 3,779,009 -0.43(-1.69%)
Dec 15, 2015 24.68 25.81 24.63 25.42 3,600,949 +1.77(+7.48%)
Dec 14, 2015 23.13 24.07 22.27 23.65 4,165,424 +0.27(+1.15%)
Dec 11, 2015 25.20 25.20 23.32 23.38 5,366,466 -2.94(-11.17%)
Dec 10, 2015 25.70 27.46 25.33 26.32 3,927,344 +0.53(+2.06%)
Dec 09, 2015 25.29 27.41 24.75 25.79 5,380,654 +0.97(+3.91%)
Dec 08, 2015 23.96 25.88 23.25 24.82 3,647,798 -0.81(-3.16%)
Dec 07, 2015 26.83 26.90 24.51 25.63 4,412,532 -3.35(-11.56%)
Dec 04, 2015 28.56 29.49 27.30 28.98 3,609,616 -0.58(-1.96%)
Dec 03, 2015 31.99 32.20 29.10 29.56 3,701,970 -1.88(-5.98%)
Dec 02, 2015 33.90 34.39 31.11 31.44 3,145,071 -3.20(-9.24%)
Dec 01, 2015 33.93 34.75 33.72 34.64 1,639,568 +0.74(+2.18%)
Nov 30, 2015 33.96 34.82 33.50 33.90 1,931,536 +0.40(+1.19%)
Nov 27, 2015 33.37 33.92 33.13 33.50 1,261,178 -0.74(-2.16%)
Nov 25, 2015 34.32 34.24 34.24 34.24 1,690,900 -0.92(-2.62%)
Nov 24, 2015 33.54 35.55 33.28 35.16 2,990,644 +2.14(+6.48%)
Nov 23, 2015 32.20 33.52 31.60 33.02 2,272,399 +0.74(+2.29%)
Nov 20, 2015 33.39 33.85 32.19 32.28 1,983,437 -1.09(-3.27%)
Nov 19, 2015 34.07 34.74 32.52 33.37 3,364,707 -1.43(-4.11%)
Nov 18, 2015 33.86 34.89 32.87 34.80 3,276,768 +1.69(+5.10%)
Nov 17, 2015 33.82 34.42 32.74 33.11 2,338,684 -1.14(-3.33%)
Nov 16, 2015 31.00 34.37 31.00 34.25 3,461,384 +3.11(+9.99%)
Nov 13, 2015 31.24 32.00 30.05 31.14 3,516,117 -0.41(-1.30%)
Nov 12, 2015 32.38 33.12 31.37 31.55 2,866,461 -2.32(-6.85%)
Nov 11, 2015 36.24 36.32 33.64 33.87 1,641,273 -2.37(-6.54%)
Nov 10, 2015 35.69 37.12 35.10 36.24 2,371,807 +0.35(+0.98%)
Nov 09, 2015 36.88 38.00 35.48 35.89 1,915,963 -1.13(-3.05%)
Nov 06, 2015 36.65 37.50 35.41 37.02 2,132,656 -0.61(-1.62%)
Nov 05, 2015 38.01 39.34 37.13 37.63 2,482,392 -1.01(-2.61%)
Nov 04, 2015 39.81 40.13 37.76 38.64 2,653,270 -1.11(-2.79%)
Nov 03, 2015 37.76 40.54 37.59 39.75 2,989,912 +2.81(+7.61%)
Nov 02, 2015 33.87 37.43 33.65 36.94 2,262,112 +2.42(+7.01%)
Oct 30, 2015 34.25 35.55 33.14 34.52 2,408,309 +0.74(+2.19%)
Oct 29, 2015 33.00 34.73 32.78 33.78 1,743,143 +0.48(+1.44%)
Oct 28, 2015 31.76 33.92 31.14 33.30 2,503,282 +2.11(+6.76%)
Oct 27, 2015 31.08 31.55 30.22 31.19 1,852,578 -1.15(-3.56%)
Oct 26, 2015 34.72 34.75 32.34 32.34 1,877,811 -2.66(-7.60%)
Oct 23, 2015 34.76 35.94 34.06 35.00 1,678,342 -0.21(-0.60%)
Oct 22, 2015 33.97 35.46 33.97 35.21 1,940,266 +1.79(+5.36%)
Oct 21, 2015 34.20 34.76 33.32 33.42 1,765,493 -1.23(-3.55%)
Oct 20, 2015 34.10 35.20 33.62 34.65 1,300,366 +0.25(+0.73%)
Oct 19, 2015 35.52 35.55 33.86 34.40 2,293,310 -2.17(-5.93%)
Oct 16, 2015 36.81 37.13 35.10 36.57 2,152,461 +0.08(+0.22%)
Oct 15, 2015 34.14 36.50 33.78 36.49 2,677,115 +1.96(+5.68%)
Oct 14, 2015 33.48 34.96 33.27 34.53 2,503,232 +0.81(+2.40%)
Oct 13, 2015 33.92 35.27 33.48 33.72 2,996,672 -1.13(-3.24%)
Oct 12, 2015 36.38 36.40 33.83 34.85 2,669,115 -1.32(-3.65%)
Oct 09, 2015 37.17 37.29 35.55 36.17 4,767,818 -0.83(-2.24%)
Oct 08, 2015 34.65 37.38 34.08 37.00 5,101,887 +2.06(+5.90%)
Oct 07, 2015 34.87 36.22 32.88 34.94 5,476,417 +1.29(+3.83%)
Oct 06, 2015 32.02 34.37 31.41 33.65 4,271,941 +2.05(+6.49%)
Oct 05, 2015 30.00 31.86 29.95 31.60 4,440,592 +2.64(+9.12%)
Oct 02, 2015 24.86 28.99 24.73 28.96 3,639,969 +3.17(+12.29%)
Oct 01, 2015 26.58 27.44 25.06 25.79 3,990,978 +0.20(+0.78%)
Sep 30, 2015 24.58 25.87 24.51 25.59 3,133,024 +1.64(+6.85%)
Sep 29, 2015 24.43 24.96 23.44 23.95 2,392,019 -0.14(-0.58%)
Sep 28, 2015 26.42 26.42 24.02 24.09 4,818,140 -3.22(-11.79%)
Sep 25, 2015 28.02 28.06 26.59 27.31 3,646,409 +0.19(+0.70%)
Sep 24, 2015 26.26 27.72 25.67 27.12 2,668,025 +0.31(+1.16%)
Sep 23, 2015 28.19 28.59 26.78 26.81 3,114,462 -1.02(-3.67%)
Sep 22, 2015 27.54 28.79 27.30 27.83 3,308,807 -1.02(-3.54%)
Sep 21, 2015 29.11 29.43 28.28 28.85 3,469,713 +0.49(+1.73%)
Sep 18, 2015 29.00 29.63 27.79 28.36 5,337,269 -2.38(-7.74%)
Sep 17, 2015 30.90 32.38 30.17 30.74 4,007,595 -0.04(-0.13%)
Sep 16, 2015 29.01 30.93 28.96 30.78 3,048,905 +2.41(+8.49%)
Sep 15, 2015 27.68 28.64 27.67 28.37 1,286,716 +0.91(+3.31%)
Sep 14, 2015 27.82 27.97 27.04 27.46 1,900,431 -0.72(-2.56%)
Sep 11, 2015 28.09 28.30 27.00 28.18 2,167,466 -0.81(-2.79%)
Sep 10, 2015 28.85 29.46 27.68 28.99 2,979,962 +0.48(+1.68%)
Sep 09, 2015 30.77 31.92 28.34 28.51 5,447,404 -1.65(-5.47%)
Sep 08, 2015 29.79 30.32 28.71 30.16 3,148,539 +1.32(+4.58%)
Sep 04, 2015 29.11 28.84 28.84 28.84 2,117,000 -1.59(-5.23%)
Sep 03, 2015 30.68 32.28 29.79 30.43 4,619,348 +0.38(+1.26%)
Sep 02, 2015 30.57 30.68 28.05 30.05 3,262,746 +0.70(+2.39%)
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.