Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.17 22.81 21.58 21.61 4,446,690 -1.27(-5.54%)
Apr 29, 2021 23.02 23.40 22.30 22.88 6,048,069 +0.55(+2.45%)
Apr 28, 2021 21.20 22.50 21.20 22.33 5,198,501 +1.43(+6.85%)
Apr 27, 2021 20.60 21.05 20.37 20.90 3,498,265 +0.50(+2.46%)
Apr 26, 2021 20.02 20.71 20.01 20.40 3,499,677 +0.27(+1.36%)
Apr 23, 2021 19.78 20.31 19.58 20.13 2,915,017 +0.36(+1.85%)
Apr 22, 2021 20.46 20.47 19.65 19.76 3,822,526 -0.57(-2.82%)
Apr 21, 2021 19.24 20.39 19.08 20.34 3,173,872 +0.57(+2.86%)
Apr 20, 2021 20.80 20.80 19.34 19.77 4,375,306 -1.10(-5.28%)
Apr 19, 2021 20.97 21.29 20.45 20.87 3,204,639 -0.02(-0.09%)
Apr 16, 2021 21.58 21.66 20.74 20.89 2,674,640 -0.36(-1.72%)
Apr 15, 2021 21.65 21.74 21.07 21.26 3,095,209 -0.37(-1.73%)
Apr 14, 2021 20.80 22.15 20.77 21.63 5,086,132 +1.19(+5.84%)
Apr 13, 2021 20.37 20.68 20.05 20.44 2,684,160 +0.04(+0.18%)
Apr 12, 2021 21.13 21.42 20.28 20.40 2,787,113 -0.38(-1.84%)
Apr 09, 2021 21.02 21.38 20.57 20.78 2,909,422 -0.26(-1.26%)
Apr 08, 2021 21.27 21.27 20.54 21.05 4,406,898 -0.58(-2.70%)
Apr 07, 2021 21.46 21.81 21.30 21.63 3,096,577 +0.22(+1.02%)
Apr 06, 2021 21.78 22.34 21.38 21.41 4,068,302 -0.11(-0.51%)
Apr 05, 2021 22.59 22.59 21.31 21.52 4,886,464 -1.12(-4.95%)
Apr 01, 2021 21.80 22.66 21.51 22.64 4,940,170 +1.10(+5.12%)
Mar 31, 2021 21.83 21.96 21.40 21.54 3,316,155 -0.38(-1.75%)
Mar 30, 2021 21.80 22.32 21.52 21.92 3,731,482 -0.35(-1.56%)
Mar 29, 2021 22.36 22.62 21.68 22.27 4,097,332 -0.56(-2.44%)
Mar 26, 2021 22.50 22.85 21.99 22.82 5,415,766 +1.12(+5.17%)
Mar 25, 2021 20.85 21.83 20.15 21.70 6,369,069 +0.12(+0.55%)
Mar 24, 2021 21.19 22.12 21.16 21.58 6,140,092 +1.07(+5.20%)
Mar 23, 2021 20.19 21.46 20.03 20.52 6,746,920 -0.61(-2.88%)
Mar 22, 2021 21.49 21.62 21.06 21.13 3,895,927 -0.44(-2.02%)
Mar 19, 2021 21.58 22.27 20.98 21.56 5,050,543 -0.01(-0.04%)
Mar 18, 2021 23.28 23.47 21.37 21.57 6,659,760 -2.20(-9.27%)
Mar 17, 2021 23.11 23.91 22.79 23.77 5,054,460 +0.44(+1.90%)
Mar 16, 2021 23.91 23.96 23.04 23.33 6,085,753 -1.38(-5.58%)
Mar 15, 2021 25.21 25.36 24.14 24.71 4,909,343 -0.63(-2.50%)
Mar 12, 2021 25.33 25.77 24.94 25.34 4,801,071 +0.11(+0.43%)
Mar 11, 2021 25.34 26.07 25.12 25.23 5,238,616 +0.05(+0.22%)
Mar 10, 2021 24.01 25.36 23.84 25.18 7,938,608 +1.27(+5.31%)
Mar 09, 2021 24.63 25.31 23.65 23.91 6,433,609 -0.95(-3.83%)
Mar 08, 2021 25.29 25.52 24.15 24.86 9,247,265 +0.04(+0.15%)
Mar 05, 2021 24.47 24.89 23.18 24.83 13,098,392 +1.76(+7.63%)
Mar 04, 2021 22.47 23.86 22.00 23.07 12,561,203 +1.07(+4.86%)
Mar 03, 2021 21.67 22.99 21.67 22.00 9,020,000 +0.61(+2.84%)
Mar 02, 2021 21.72 22.12 21.35 21.39 5,531,217 -0.24(-1.13%)
Mar 01, 2021 21.72 22.20 21.33 21.63 6,203,516 +1.07(+5.20%)
Feb 26, 2021 20.96 21.11 19.31 20.56 9,830,880 -1.02(-4.71%)
Feb 25, 2021 22.91 22.92 21.28 21.58 12,030,811 -0.89(-3.95%)
Feb 24, 2021 21.29 22.69 20.88 22.47 10,387,269 +1.51(+7.23%)
Feb 23, 2021 20.73 21.08 19.20 20.95 9,237,778 +0.65(+3.22%)
Feb 22, 2021 19.21 20.85 19.16 20.30 6,926,411 +1.31(+6.92%)
Feb 19, 2021 18.42 19.11 18.36 18.99 5,221,821 +0.63(+3.41%)
Feb 18, 2021 19.02 19.13 18.23 18.36 5,208,886 -0.87(-4.53%)
Feb 17, 2021 19.02 19.47 18.52 19.23 7,046,476 +0.53(+2.86%)
Feb 16, 2021 18.60 19.09 18.42 18.70 7,467,361 +0.92(+5.15%)
Feb 12, 2021 16.96 17.81 16.96 17.78 5,355,490 +0.50(+2.89%)
Feb 11, 2021 17.73 17.73 16.53 17.28 5,326,569 -0.53(-2.95%)
Feb 10, 2021 17.29 17.84 17.06 17.81 5,757,822 +0.66(+3.86%)
Feb 09, 2021 17.24 17.36 16.70 17.15 4,694,935 -0.41(-2.32%)
Feb 08, 2021 16.64 17.70 16.62 17.55 6,910,463 +1.36(+8.40%)
Feb 05, 2021 16.40 16.52 16.09 16.19 4,020,340 +0.28(+1.77%)
Feb 04, 2021 15.84 15.91 15.23 15.91 4,348,104 +0.33(+2.09%)
Feb 03, 2021 14.51 15.65 14.39 15.59 7,063,313 +1.23(+8.59%)
Feb 02, 2021 14.73 15.02 14.34 14.35 5,457,154 +0.30(+2.13%)
Feb 01, 2021 14.25 14.32 13.58 14.05 3,674,843 +0.18(+1.31%)
Jan 29, 2021 14.42 14.79 13.74 13.87 5,972,333 -0.96(-6.48%)
Jan 28, 2021 14.85 15.19 14.46 14.83 4,962,907 +0.33(+2.25%)
Jan 27, 2021 14.39 15.31 13.98 14.51 8,849,736 -0.39(-2.62%)
Jan 26, 2021 15.80 16.31 14.88 14.90 4,680,934 -0.68(-4.37%)
Jan 25, 2021 15.55 15.65 14.99 15.58 5,751,563 -0.34(-2.11%)
Jan 22, 2021 15.36 15.97 15.09 15.91 3,741,972 -0.15(-0.90%)
Jan 21, 2021 17.03 17.21 15.75 16.06 5,396,293 -1.16(-6.74%)
Jan 20, 2021 17.42 17.46 16.88 17.22 5,127,410 +0.11(+0.64%)
Jan 19, 2021 16.88 17.32 16.73 17.11 3,742,821 +0.68(+4.14%)
Jan 15, 2021 17.19 17.20 16.10 16.43 5,709,957 -1.42(-7.97%)
Jan 14, 2021 17.13 18.23 17.01 17.85 5,875,965 +1.02(+6.03%)
Jan 13, 2021 17.24 17.24 16.57 16.84 3,812,270 -0.30(-1.75%)
Jan 12, 2021 16.38 17.28 16.13 17.14 6,442,843 +1.15(+7.20%)
Jan 11, 2021 14.82 16.10 14.64 15.99 4,292,872 +0.48(+3.10%)
Jan 08, 2021 15.92 15.92 15.26 15.50 4,993,855 -0.04(-0.23%)
Jan 07, 2021 15.38 15.84 15.04 15.54 5,144,534 +0.44(+2.88%)
Jan 06, 2021 14.77 15.36 14.41 15.11 7,581,752 +0.87(+6.12%)
Jan 05, 2021 13.34 14.94 13.33 14.24 7,449,805 +1.18(+9.03%)
Jan 04, 2021 13.33 13.54 12.76 13.06 6,744,077 +0.05(+0.35%)
Dec 31, 2020 13.01 13.01 13.01 3,122,287 -0.24(-1.85%)
Dec 30, 2020 12.88 13.48 12.80 13.26 3,122,287 +0.42(+3.25%)
Dec 29, 2020 13.19 13.24 12.72 12.84 4,245,091 -0.16(-1.26%)
Dec 28, 2020 13.31 13.61 12.94 13.00 4,166,013 -0.14(-1.04%)
Dec 24, 2020 13.37 13.37 12.92 13.14 2,237,529 -0.17(-1.29%)
Dec 23, 2020 13.02 13.68 12.98 13.31 4,621,252 +0.54(+4.26%)
Dec 22, 2020 13.12 13.24 12.73 12.77 4,522,428 -0.45(-3.40%)
Dec 21, 2020 12.69 13.43 12.42 13.22 6,287,202 -0.51(-3.74%)
Dec 18, 2020 14.20 14.32 13.51 13.73 5,491,643 -0.47(-3.30%)
Dec 17, 2020 14.63 14.63 14.05 14.20 2,964,429 -0.14(-1.01%)
Dec 16, 2020 14.56 14.68 14.15 14.34 4,054,999 -0.15(-1.06%)
Dec 15, 2020 14.20 14.63 13.84 14.50 5,651,266 +0.56(+4.01%)
Dec 14, 2020 15.48 15.48 13.84 13.94 7,742,684 -1.05(-6.98%)
Dec 11, 2020 15.16 15.16 14.58 14.98 7,053,828 -0.39(-2.52%)
Dec 10, 2020 14.47 15.70 14.41 15.37 9,278,759 +0.88(+6.04%)
Dec 09, 2020 14.71 15.16 14.12 14.50 9,123,948 +0.08(+0.56%)
Dec 08, 2020 13.64 14.68 13.63 14.42 5,786,578 +0.43(+3.10%)
Dec 07, 2020 14.34 14.39 13.72 13.98 6,144,972 -0.71(-4.85%)
Dec 04, 2020 13.76 14.70 13.71 14.70 8,551,166 +1.47(+11.12%)
Dec 03, 2020 13.06 13.55 12.81 13.23 5,769,511 +0.25(+1.95%)
Dec 02, 2020 12.08 13.35 12.01 12.97 8,833,579 +0.78(+6.44%)
Dec 01, 2020 12.73 12.86 12.12 12.19 4,960,183 +0.11(+0.90%)
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%)
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.