Skip to main content

Energy Bull 2X Direxion (NY: ERX )

48.22 +1.28 (+2.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.50 23.64 22.49 22.70 2,112,900 -0.15(-0.66%)
Mar 28, 2019 22.23 22.90 22.20 22.85 1,303,890 +0.26(+1.15%)
Mar 27, 2019 23.06 23.32 22.05 22.59 2,368,294 -0.50(-2.17%)
Mar 26, 2019 22.84 23.52 22.71 23.09 2,858,915 +0.97(+4.39%)
Mar 25, 2019 21.79 22.23 21.48 22.12 2,146,539 +0.01(+0.05%)
Mar 22, 2019 23.42 23.51 21.83 22.11 3,874,400 -1.93(-8.03%)
Mar 21, 2019 23.32 24.17 23.22 24.04 1,915,262 +0.48(+2.04%)
Mar 20, 2019 22.86 24.18 22.70 23.56 2,437,964 +0.60(+2.61%)
Mar 19, 2019 23.57 23.86 22.68 22.96 2,738,137 -0.31(-1.33%)
Mar 18, 2019 22.42 23.39 22.42 23.27 1,795,229 +0.94(+4.21%)
Mar 15, 2019 22.22 22.56 22.14 22.33 2,125,200 -0.04(-0.18%)
Mar 14, 2019 22.40 22.74 22.31 22.37 1,556,361 +0.04(+0.18%)
Mar 13, 2019 22.16 22.36 21.81 22.33 2,793,394 +0.69(+3.19%)
Mar 12, 2019 21.37 22.00 21.37 21.64 2,397,008 +0.39(+1.84%)
Mar 11, 2019 20.77 21.40 20.70 21.25 2,244,335 +0.95(+4.68%)
Mar 08, 2019 20.49 20.57 19.74 20.30 3,163,400 -1.23(-5.71%)
Mar 07, 2019 21.95 22.00 21.29 21.53 3,092,646 -0.40(-1.82%)
Mar 06, 2019 22.32 22.37 21.60 21.93 2,870,884 -0.89(-3.90%)
Mar 05, 2019 23.17 23.17 22.33 22.82 2,427,908 -0.21(-0.91%)
Mar 04, 2019 23.20 23.34 22.00 23.03 3,989,072 +0.12(+0.52%)
Mar 01, 2019 22.09 22.93 22.09 22.91 3,646,600 +1.18(+5.43%)
Feb 28, 2019 22.40 22.48 21.33 21.73 2,723,169 -0.68(-3.03%)
Feb 27, 2019 22.53 23.10 22.10 22.41 2,707,772 +0.25(+1.13%)
Feb 26, 2019 22.31 22.77 22.14 22.16 2,344,607 -0.21(-0.94%)
Feb 25, 2019 21.97 22.60 21.97 22.37 2,283,343 +0.10(+0.45%)
Feb 22, 2019 22.54 22.78 21.94 22.27 3,042,000 +0.19(+0.86%)
Feb 21, 2019 22.97 23.13 21.85 22.08 3,955,774 -1.09(-4.70%)
Feb 20, 2019 22.76 23.51 22.75 23.17 2,176,472 +0.28(+1.22%)
Feb 19, 2019 22.36 23.14 22.25 22.89 3,172,452 +0.23(+1.02%)
Feb 15, 2019 22.23 22.73 22.16 22.66 4,076,200 +1.02(+4.71%)
Feb 14, 2019 21.22 22.11 21.09 21.64 5,014,577 +0.20(+0.93%)
Feb 13, 2019 20.89 21.92 20.83 21.44 4,983,678 +0.82(+3.98%)
Feb 12, 2019 20.71 20.99 20.37 20.62 2,666,968 +0.72(+3.62%)
Feb 11, 2019 19.22 19.99 19.16 19.90 2,874,982 +0.28(+1.43%)
Feb 08, 2019 19.76 19.87 18.60 19.62 2,875,600 -0.30(-1.51%)
Feb 07, 2019 20.90 21.14 19.32 19.92 4,498,389 -1.39(-6.52%)
Feb 06, 2019 21.53 21.67 21.27 21.31 2,995,664 -0.49(-2.25%)
Feb 05, 2019 21.63 21.93 21.46 21.80 3,648,356 +0.08(+0.37%)
Feb 04, 2019 21.19 21.74 20.65 21.72 3,485,250 +0.17(+0.79%)
Feb 01, 2019 21.30 21.92 20.96 21.55 5,491,200 +1.08(+5.28%)
Jan 31, 2019 20.23 20.78 20.04 20.47 4,535,615 +0.36(+1.79%)
Jan 30, 2019 19.72 20.30 19.36 20.11 3,377,122 +0.79(+4.09%)
Jan 29, 2019 19.47 19.69 19.26 19.32 2,792,760 +0.18(+0.94%)
Jan 28, 2019 18.93 19.15 18.50 19.14 3,762,212 -0.61(-3.09%)
Jan 25, 2019 19.44 20.09 19.40 19.75 3,593,800 +0.73(+3.84%)
Jan 24, 2019 18.59 19.52 18.36 19.02 2,936,374 +0.32(+1.71%)
Jan 23, 2019 19.57 19.59 18.24 18.70 4,265,130 -0.60(-3.11%)
Jan 22, 2019 19.97 20.12 19.16 19.30 5,975,000 -1.36(-6.58%)
Jan 18, 2019 20.15 20.71 19.83 20.66 5,070,400 +1.13(+5.79%)
Jan 17, 2019 18.57 19.75 18.42 19.53 2,988,628 +0.55(+2.90%)
Jan 16, 2019 19.00 19.44 18.79 18.98 3,966,860 -0.07(-0.37%)
Jan 15, 2019 19.15 19.58 18.78 19.05 4,408,202 +0.17(+0.90%)
Jan 14, 2019 18.43 19.08 18.36 18.88 3,568,214 -0.11(-0.58%)
Jan 11, 2019 19.06 19.20 18.49 18.99 3,665,100 -0.38(-1.96%)
Jan 10, 2019 18.60 19.42 18.44 19.37 4,575,591 +0.18(+0.94%)
Jan 09, 2019 19.07 19.37 18.48 19.19 5,529,154 +0.84(+4.58%)
Jan 08, 2019 18.65 18.78 18.04 18.35 4,089,346 +0.45(+2.51%)
Jan 07, 2019 17.57 18.28 16.84 17.90 4,982,809 +0.71(+4.13%)
Jan 04, 2019 16.35 17.29 16.11 17.19 6,847,500 +1.63(+10.48%)
Jan 03, 2019 16.20 16.37 15.03 15.56 4,131,446 -0.51(-3.17%)
Jan 02, 2019 14.35 16.36 14.20 16.07 5,569,418 +0.92(+6.07%)
Dec 31, 2018 15.32 15.49 14.64 15.15 5,078,000 +0.21(+1.41%)
Dec 28, 2018 15.56 15.69 14.66 14.94 4,903,800 -0.41(-2.67%)
Dec 27, 2018 14.18 15.36 13.55 15.35 5,857,847 +0.22(+1.45%)
Dec 26, 2018 13.50 15.15 12.43 15.13 5,958,489 +2.35(+18.39%)
Dec 24, 2018 14.09 14.22 12.75 12.78 5,672,700 -1.72(-11.86%)
Dec 21, 2018 15.21 15.71 14.20 14.50 3,991,400 -0.48(-3.20%)
Dec 20, 2018 15.73 16.48 14.69 14.98 7,108,555 -1.36(-8.32%)
Dec 19, 2018 17.28 18.22 15.92 16.34 4,408,766 -0.63(-3.71%)
Dec 18, 2018 18.20 18.35 16.66 16.97 5,768,587 -1.26(-6.91%)
Dec 17, 2018 19.13 19.63 17.85 18.23 5,496,809 -1.10(-5.69%)
Dec 14, 2018 20.25 20.62 19.04 19.33 2,955,500 -1.44(-6.93%)
Dec 13, 2018 20.48 21.16 20.15 20.77 2,064,723 +0.21(+1.02%)
Dec 12, 2018 21.27 21.75 20.53 20.56 2,714,716 +0.22(+1.08%)
Dec 11, 2018 21.29 21.37 19.70 20.34 1,918,423 +0.01(+0.05%)
Dec 10, 2018 20.94 21.17 18.90 20.33 3,539,783 -1.03(-4.82%)
Dec 07, 2018 22.98 23.92 21.22 21.36 3,409,900 -0.43(-1.97%)
Dec 06, 2018 21.48 21.81 20.29 21.79 3,956,161 -1.23(-5.34%)
Dec 04, 2018 25.06 25.44 22.86 23.02 2,730,700 -2.13(-8.47%)
Dec 03, 2018 25.30 25.61 24.33 25.15 1,881,649 +1.63(+6.93%)
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 31.59 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 36.20 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 39.41 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%)
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.