Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 183.81 185.99 178.16 179.22 456,751 -5.54(-3.00%)
Oct 28, 2016 185.93 193.53 181.57 184.75 764,320 -1.94(-1.04%)
Oct 27, 2016 191.12 192.00 186.44 186.70 425,182 -1.82(-0.97%)
Oct 26, 2016 182.99 191.18 181.46 188.52 555,222 +1.18(+0.63%)
Oct 25, 2016 189.41 196.06 186.70 187.35 499,203 -2.89(-1.52%)
Oct 24, 2016 191.41 193.88 183.97 190.23 515,130 -1.65(-0.86%)
Oct 21, 2016 192.76 192.88 188.58 191.88 483,218 -3.95(-2.02%)
Oct 20, 2016 193.59 198.06 189.76 195.83 397,486 -0.41(-0.21%)
Oct 19, 2016 192.88 200.72 192.71 196.24 555,850 +8.01(+4.26%)
Oct 18, 2016 191.29 192.94 185.93 188.23 270,075 +2.12(+1.14%)
Oct 17, 2016 188.64 190.82 183.11 186.11 274,458 -3.18(-1.68%)
Oct 14, 2016 195.18 197.18 188.58 189.29 375,909 -2.71(-1.41%)
Oct 13, 2016 192.29 195.36 184.75 192.00 500,268 -3.47(-1.78%)
Oct 12, 2016 194.83 197.65 190.69 195.47 391,290 -2.42(-1.22%)
Oct 11, 2016 202.90 203.84 194.94 197.89 451,071 -6.95(-3.39%)
Oct 10, 2016 201.66 207.25 201.42 204.84 404,528 +8.78(+4.48%)
Oct 07, 2016 199.66 201.95 194.24 196.06 508,255 -3.12(-1.57%)
Oct 06, 2016 200.25 202.31 194.06 199.18 495,153 +0.76(+0.39%)
Oct 05, 2016 195.24 201.19 195.12 198.42 516,459 +8.48(+4.47%)
Oct 04, 2016 196.00 197.80 187.46 189.94 584,534 -5.71(-2.92%)
Oct 03, 2016 197.48 197.59 191.06 195.65 521,285 -0.53(-0.27%)
Sep 30, 2016 192.65 199.18 188.82 196.18 730,455 +7.42(+3.93%)
Sep 29, 2016 188.82 194.95 183.52 188.76 1,227,783 -0.53(-0.28%)
Sep 28, 2016 170.44 190.23 166.56 189.29 1,342,190 +21.32(+12.69%)
Sep 27, 2016 166.56 169.21 162.26 167.97 682,984 -3.18(-1.86%)
Sep 26, 2016 174.57 178.10 170.42 171.15 480,093 -2.36(-1.36%)
Sep 23, 2016 178.45 182.99 170.56 173.51 659,140 -7.42(-4.10%)
Sep 22, 2016 186.05 187.94 180.46 180.93 527,949 +1.06(+0.59%)
Sep 21, 2016 173.45 180.28 172.33 179.87 707,209 +11.37(+6.75%)
Sep 20, 2016 172.50 175.27 168.44 168.50 701,463 -3.95(-2.29%)
Sep 19, 2016 177.28 178.28 172.27 172.45 651,105 -0.24(-0.14%)
Sep 16, 2016 170.97 174.55 169.04 172.68 619,597 -4.36(-2.46%)
Sep 15, 2016 173.27 180.75 171.74 177.04 667,561 +6.01(+3.51%)
Sep 14, 2016 176.10 182.63 169.27 171.03 992,322 -5.89(-3.33%)
Sep 13, 2016 187.88 187.88 175.39 176.92 924,708 -16.90(-8.72%)
Sep 12, 2016 184.46 196.42 182.93 193.82 669,856 +5.36(+2.84%)
Sep 09, 2016 200.89 202.54 188.47 188.47 766,972 -17.96(-8.70%)
Sep 08, 2016 199.13 207.25 196.42 206.43 638,376 +10.90(+5.57%)
Sep 07, 2016 194.41 196.65 192.29 195.53 509,065 +3.36(+1.75%)
Sep 06, 2016 185.34 192.59 185.28 192.18 620,894 +8.72(+4.75%)
Sep 02, 2016 182.16 183.46 183.46 183.46 491,922 +5.01(+2.81%)
Sep 01, 2016 177.16 179.16 173.62 178.45 651,874 -1.12(-0.62%)
Aug 31, 2016 186.64 186.64 176.45 179.57 574,146 -8.48(-4.51%)
Aug 30, 2016 191.41 193.88 186.34 188.05 478,457 -2.24(-1.18%)
Aug 29, 2016 184.46 190.82 183.75 190.29 445,658 +3.47(+1.86%)
Aug 26, 2016 189.23 193.89 183.99 186.82 703,654 -1.94(-1.03%)
Aug 25, 2016 189.88 190.94 186.76 188.76 444,396 -1.53(-0.80%)
Aug 24, 2016 189.70 193.06 188.67 190.29 522,120 -2.12(-1.10%)
Aug 23, 2016 188.52 193.94 188.47 192.41 507,935 +2.94(+1.55%)
Aug 22, 2016 190.23 190.82 185.99 189.47 554,345 -5.83(-2.99%)
Aug 19, 2016 199.01 199.07 193.12 195.30 482,596 -4.12(-2.07%)
Aug 18, 2016 190.41 199.54 190.41 199.42 655,199 +10.95(+5.81%)
Aug 17, 2016 185.76 188.94 183.69 188.47 655,909 +1.77(+0.95%)
Aug 16, 2016 185.52 188.70 181.69 186.70 543,222 +1.12(+0.60%)
Aug 15, 2016 184.93 187.23 183.16 185.58 545,903 +4.01(+2.21%)
Aug 12, 2016 179.93 183.40 178.81 181.57 624,442 +2.94(+1.65%)
Aug 11, 2016 174.33 180.99 172.21 178.63 761,053 +7.24(+4.23%)
Aug 10, 2016 178.16 179.31 170.03 171.39 648,171 -5.30(-3.00%)
Aug 09, 2016 182.10 182.22 174.92 176.69 549,190 -2.89(-1.61%)
Aug 08, 2016 176.63 183.28 176.39 179.57 694,775 +6.60(+3.81%)
Aug 05, 2016 169.50 173.60 167.68 172.98 568,258 +4.71(+2.80%)
Aug 04, 2016 166.79 171.86 165.50 168.26 687,921 -0.82(-0.49%)
Aug 03, 2016 160.20 169.32 158.02 169.09 880,884 +9.19(+5.75%)
Aug 02, 2016 159.08 162.20 151.54 159.90 548,038 +4.01(+2.57%)
Aug 01, 2016 168.62 169.44 154.19 155.90 889,002 -17.20(-9.94%)
Jul 29, 2016 161.84 173.45 160.25 173.09 659,713 +5.30(+3.16%)
Jul 28, 2016 167.26 170.09 164.20 167.79 554,212 +0.18(+0.11%)
Jul 27, 2016 173.56 177.25 165.50 167.62 784,518 -5.48(-3.16%)
Jul 26, 2016 167.26 173.27 166.62 173.09 460,341 +2.89(+1.70%)
Jul 25, 2016 176.86 176.98 167.97 170.21 466,247 -10.25(-5.68%)
Jul 22, 2016 180.22 180.51 177.22 180.46 262,337 +1.47(+0.82%)
Jul 21, 2016 183.28 187.99 177.63 178.98 395,877 -5.54(-3.00%)
Jul 20, 2016 182.99 187.23 178.45 184.52 370,223 -0.65(-0.35%)
Jul 19, 2016 187.17 187.88 183.31 185.17 226,122 -3.36(-1.78%)
Jul 18, 2016 186.05 188.75 182.99 188.52 258,706 +0.53(+0.28%)
Jul 15, 2016 190.41 191.82 186.11 187.99 391,575 -0.18(-0.09%)
Jul 14, 2016 189.35 191.41 186.88 188.17 367,983 +2.59(+1.40%)
Jul 13, 2016 188.41 192.06 180.51 185.58 663,190 -4.95(-2.60%)
Jul 12, 2016 185.40 192.83 184.34 190.53 597,318 +13.43(+7.58%)
Jul 11, 2016 179.28 181.60 177.10 177.10 308,917 +0.65(+0.37%)
Jul 08, 2016 174.51 178.16 169.50 176.45 437,152 +6.95(+4.10%)
Jul 07, 2016 177.69 181.52 166.14 169.50 658,063 -5.36(-3.07%)
Jul 06, 2016 169.97 175.39 166.38 174.86 499,008 +1.77(+1.02%)
Jul 05, 2016 176.57 178.51 167.56 173.09 605,540 -11.01(-5.98%)
Jul 01, 2016 180.10 184.11 184.11 184.11 315,966 +2.83(+1.56%)
Jun 30, 2016 174.98 181.40 173.51 181.28 465,560 +4.53(+2.57%)
Jun 29, 2016 170.50 179.87 169.85 176.75 526,411 +9.72(+5.82%)
Jun 28, 2016 163.26 167.44 160.55 167.03 308,532 +12.31(+7.96%)
Jun 27, 2016 164.14 164.44 150.60 154.72 490,535 -14.43(-8.53%)
Jun 24, 2016 168.03 177.28 167.38 169.15 600,276 -20.50(-10.81%)
Jun 23, 2016 185.58 189.64 183.99 189.64 419,635 +9.13(+5.06%)
Jun 22, 2016 185.99 185.99 180.04 180.51 727,674 -3.06(-1.67%)
Jun 21, 2016 176.39 184.70 174.51 183.58 490,867 +6.30(+3.55%)
Jun 20, 2016 180.34 181.49 176.92 177.28 479,341 +4.59(+2.66%)
Jun 17, 2016 172.33 173.78 169.91 172.68 627,461 +4.83(+2.88%)
Jun 16, 2016 164.85 168.44 157.72 167.85 933,988 -2.36(-1.38%)
Jun 15, 2016 169.80 176.16 166.62 170.21 517,298 -1.12(-0.65%)
Jun 14, 2016 169.32 174.04 165.61 171.33 554,283 -0.82(-0.48%)
Jun 13, 2016 170.86 178.75 170.21 172.15 382,602 -2.18(-1.25%)
Jun 10, 2016 179.81 183.22 172.62 174.33 493,531 -12.01(-6.45%)
Jun 09, 2016 183.46 188.29 183.05 186.34 335,767 -3.47(-1.83%)
Jun 08, 2016 194.53 197.00 188.29 189.82 539,946 -1.12(-0.59%)
Jun 07, 2016 180.81 192.59 180.81 190.94 517,402 +11.84(+6.61%)
Jun 06, 2016 172.74 179.40 171.80 179.10 541,940 +10.90(+6.48%)
Jun 03, 2016 169.80 172.39 164.85 168.21 463,794 -1.88(-1.11%)
Jun 02, 2016 166.20 170.09 164.67 170.09 489,849 -1.00(-0.59%)
Jun 01, 2016 165.50 171.97 164.08 171.09 694,103 +0.94(+0.55%)
May 31, 2016 173.51 177.69 168.09 170.15 588,522 -2.36(-1.37%)
May 27, 2016 170.44 172.50 172.50 172.50 487,915 +0.71(+0.41%)
May 26, 2016 176.10 178.53 170.50 171.80 420,352 -2.30(-1.32%)
May 25, 2016 170.21 175.04 169.80 174.09 548,804 +7.66(+4.60%)
May 24, 2016 167.20 169.21 163.32 166.44 518,324 +2.59(+1.58%)
May 23, 2016 162.32 166.03 160.56 163.85 503,513 -1.30(-0.78%)
May 20, 2016 163.73 166.16 160.90 165.14 431,071 +2.59(+1.59%)
May 19, 2016 158.07 163.49 152.89 162.55 727,931 +0.76(+0.47%)
May 18, 2016 166.97 168.62 159.02 161.79 755,328 -5.12(-3.07%)
May 17, 2016 164.91 170.97 163.49 166.91 573,074 +2.24(+1.36%)
May 16, 2016 163.14 166.36 161.67 164.67 542,635 +7.83(+4.99%)
May 13, 2016 160.90 164.61 155.90 156.84 501,340 -6.42(-3.93%)
May 12, 2016 166.03 169.85 159.50 163.26 629,023 +1.59(+0.98%)
May 11, 2016 158.31 166.03 155.37 161.67 599,433 +1.36(+0.85%)
May 10, 2016 154.84 160.55 154.72 160.31 496,276 +7.77(+5.10%)
May 09, 2016 157.78 157.78 146.47 152.54 743,006 -6.89(-4.32%)
May 06, 2016 157.01 165.14 156.19 159.43 537,932 -1.30(-0.81%)
May 05, 2016 164.91 167.15 156.60 160.73 644,153 +4.30(+2.75%)
May 04, 2016 164.08 167.44 153.78 156.43 750,540 -7.01(-4.29%)
May 03, 2016 169.97 169.97 160.67 163.44 870,360 -12.72(-7.22%)
May 02, 2016 176.63 177.98 169.80 176.16 580,304 -0.47(-0.27%)
Apr 29, 2016 179.63 183.93 168.74 176.63 1,028,573 -1.41(-0.79%)
Apr 28, 2016 183.52 187.58 175.69 178.04 850,845 -7.54(-4.06%)
Apr 27, 2016 178.75 187.17 178.45 185.58 958,450 +9.60(+5.46%)
Apr 26, 2016 171.09 176.10 169.68 175.98 607,265 +7.95(+4.73%)
Apr 25, 2016 172.03 172.15 164.14 168.03 962,651 -5.65(-3.26%)
Apr 22, 2016 168.15 175.63 167.32 173.68 786,747 +6.66(+3.98%)
Apr 21, 2016 169.97 172.33 165.56 167.03 845,682 -2.47(-1.46%)
Apr 20, 2016 161.96 173.33 160.90 169.50 842,499 +4.42(+2.68%)
Apr 19, 2016 158.19 165.61 156.31 165.08 714,499 +9.60(+6.17%)
Apr 18, 2016 138.70 156.90 138.23 155.48 847,815 +6.95(+4.68%)
Apr 15, 2016 151.13 152.83 147.83 148.53 564,491 -6.36(-4.11%)
Apr 14, 2016 155.07 155.66 151.95 154.90 524,357 +1.36(+0.88%)
Apr 13, 2016 151.36 154.95 148.18 153.54 726,083 +1.65(+1.09%)
Apr 12, 2016 140.47 153.95 140.17 151.89 1,014,292 +12.72(+9.14%)
Apr 11, 2016 143.94 145.53 139.17 139.17 762,898 -1.83(-1.30%)
Apr 08, 2016 140.64 143.12 138.82 141.00 868,240 +8.19(+6.16%)
Apr 07, 2016 132.34 135.99 129.63 132.81 738,881 -2.06(-1.53%)
Apr 06, 2016 130.34 135.34 127.33 134.87 918,319 +7.89(+6.22%)
Apr 05, 2016 126.92 129.81 125.51 126.98 653,013 -2.59(-2.00%)
Apr 04, 2016 131.87 136.11 128.63 129.57 693,738 -2.83(-2.14%)
Apr 01, 2016 131.04 133.87 129.81 132.40 687,394 -6.12(-4.42%)
Mar 31, 2016 136.99 141.41 136.17 138.52 695,705 +0.35(+0.26%)
Mar 30, 2016 141.00 143.07 136.11 138.17 872,934 +0.65(+0.47%)
Mar 29, 2016 130.93 137.93 128.86 137.52 863,594 +1.53(+1.13%)
Mar 28, 2016 138.17 139.29 132.99 135.99 528,002 -1.65(-1.20%)
Mar 24, 2016 130.16 137.64 137.64 137.64 898,575 +1.59(+1.17%)
Mar 23, 2016 142.47 144.12 135.28 136.05 814,970 -9.72(-6.67%)
Mar 22, 2016 142.94 149.59 142.23 145.77 739,589 -1.71(-1.16%)
Mar 21, 2016 148.36 151.07 143.29 147.47 884,031 -1.89(-1.26%)
Mar 18, 2016 151.48 152.19 145.35 149.36 1,537,710 +0.83(+0.56%)
Mar 17, 2016 146.12 151.95 142.12 148.53 1,205,921 +5.89(+4.13%)
Mar 16, 2016 137.40 143.53 135.16 142.65 1,196,159 +7.30(+5.40%)
Mar 15, 2016 131.04 135.52 127.81 135.34 942,196 -0.88(-0.65%)
Mar 14, 2016 133.81 137.76 132.34 136.22 885,850 -2.94(-2.12%)
Mar 11, 2016 134.16 140.47 133.81 139.17 1,080,759 +9.95(+7.70%)
Mar 10, 2016 128.92 129.51 122.15 129.22 1,413,389 +0.30(+0.23%)
Mar 09, 2016 128.16 133.57 123.44 128.92 726,300 +6.12(+4.99%)
Mar 08, 2016 136.93 137.40 122.21 122.80 916,250 -17.55(-12.51%)
Mar 07, 2016 130.93 141.06 129.45 140.35 1,423,687 +8.83(+6.72%)
Mar 04, 2016 129.69 131.34 125.74 131.51 1,430,067 +3.59(+2.81%)
Mar 03, 2016 120.62 128.38 120.62 127.92 1,320,374 +5.71(+4.67%)
Mar 02, 2016 111.31 122.39 110.08 122.21 1,261,870 +8.72(+7.68%)
Mar 01, 2016 107.60 114.32 104.49 113.49 960,791 +7.30(+6.88%)
Feb 29, 2016 111.31 111.31 105.25 106.19 817,206 -3.00(-2.75%)
Feb 26, 2016 112.55 113.61 108.25 109.19 848,114 +1.71(+1.59%)
Feb 25, 2016 105.48 108.19 101.06 107.48 934,385 +0.41(+0.38%)
Feb 24, 2016 98.12 107.72 97.41 107.07 834,946 +3.06(+2.94%)
Feb 23, 2016 112.73 114.14 103.39 104.01 862,144 -11.78(-10.17%)
Feb 22, 2016 113.67 117.32 112.31 115.79 795,844 +8.07(+7.49%)
Feb 19, 2016 103.83 107.72 101.42 107.72 790,008 -0.65(-0.60%)
Feb 18, 2016 115.67 115.91 106.62 108.37 919,525 -4.06(-3.61%)
Feb 17, 2016 106.31 113.84 104.90 112.43 998,628 +9.83(+9.59%)
Feb 16, 2016 104.72 104.95 98.00 102.60 918,201 +3.00(+3.02%)
Feb 12, 2016 96.12 99.59 99.59 99.59 1,241,063 +7.24(+7.84%)
Feb 11, 2016 88.23 94.23 84.56 92.35 2,038,491 -1.18(-1.26%)
Feb 10, 2016 93.64 99.75 90.40 93.53 665,301 -1.00(-1.06%)
Feb 09, 2016 97.41 101.02 89.84 94.53 896,683 -7.54(-7.39%)
Feb 08, 2016 97.59 103.90 92.94 102.07 896,849 -1.65(-1.59%)
Feb 05, 2016 106.84 108.25 100.89 103.72 949,281 -7.72(-6.92%)
Feb 04, 2016 111.49 118.50 109.78 111.43 1,205,297 -0.53(-0.47%)
Feb 03, 2016 105.36 111.96 94.53 111.96 1,234,425 +11.01(+10.91%)
Feb 02, 2016 104.13 105.42 99.42 100.95 923,670 -11.07(-9.88%)
Feb 01, 2016 112.20 114.67 106.95 112.02 1,152,905 -6.15(-5.20%)
Jan 29, 2016 109.19 118.50 108.13 118.17 1,194,177 +9.33(+8.57%)
Jan 28, 2016 110.90 112.02 102.48 108.84 1,327,340 +9.31(+9.35%)
Jan 27, 2016 99.00 107.90 95.82 99.53 1,649,277 -1.41(-1.40%)
Jan 26, 2016 95.41 101.30 92.11 100.95 855,552 +10.07(+11.08%)
Jan 25, 2016 99.36 107.37 90.55 90.88 1,324,504 -14.55(-13.80%)
Jan 22, 2016 103.24 107.37 98.71 105.42 1,656,630 +12.13(+13.01%)
Jan 21, 2016 84.99 96.35 83.26 93.29 1,585,749 +8.07(+9.47%)
Jan 20, 2016 87.28 89.34 75.68 85.22 1,885,546 -7.54(-8.13%)
Jan 19, 2016 101.54 102.60 87.99 92.76 955,765 -6.30(-6.36%)
Jan 15, 2016 95.59 99.06 99.06 99.06 1,243,355 -9.72(-8.93%)
Jan 14, 2016 99.53 111.14 94.59 108.78 1,125,569 +12.54(+13.04%)
Jan 13, 2016 107.01 109.54 93.05 96.24 1,286,793 -7.18(-6.95%)
Jan 12, 2016 107.37 108.58 95.12 103.42 1,424,549 +0.53(+0.52%)
Jan 11, 2016 111.49 111.61 98.89 102.89 1,174,918 -6.89(-6.28%)
Jan 08, 2016 117.50 118.08 108.66 109.78 918,500 -5.01(-4.36%)
Jan 07, 2016 116.44 124.50 113.08 114.79 912,509 -8.48(-6.88%)
Jan 06, 2016 129.81 130.51 120.32 123.27 1,225,326 -16.49(-11.80%)
Jan 05, 2016 137.81 140.00 133.10 139.76 607,292 +1.41(+1.02%)
Jan 04, 2016 136.75 141.35 131.22 138.34 907,306 +0.35(+0.26%)
Dec 31, 2015 135.46 137.99 137.99 137.99 365,800 +1.71(+1.25%)
Dec 30, 2015 136.40 142.22 135.93 136.28 249,940 -5.59(-3.94%)
Dec 29, 2015 146.12 147.57 139.88 141.88 378,514 +2.65(+1.90%)
Dec 28, 2015 139.88 141.94 137.05 139.23 318,757 -8.36(-5.67%)
Dec 24, 2015 151.66 147.59 147.59 147.59 299,683 -3.53(-2.34%)
Dec 23, 2015 142.12 151.66 140.76 151.13 749,966 +17.26(+12.89%)
Dec 22, 2015 130.93 136.47 129.04 133.87 516,526 +4.42(+3.41%)
Dec 21, 2015 130.28 132.57 125.34 129.45 672,707 +0.29(+0.23%)
Dec 18, 2015 136.81 136.93 128.98 129.16 690,336 -7.66(-5.60%)
Dec 17, 2015 147.18 148.36 136.28 136.81 526,806 -10.37(-7.04%)
Dec 16, 2015 149.36 153.09 142.47 147.18 641,646 -2.53(-1.69%)
Dec 15, 2015 145.35 152.01 145.06 149.71 611,413 +10.42(+7.48%)
Dec 14, 2015 136.22 141.76 131.16 139.29 707,257 +1.59(+1.15%)
Dec 11, 2015 148.42 148.42 137.34 137.70 911,184 -17.31(-11.17%)
Dec 10, 2015 151.36 161.73 149.18 155.01 666,832 +3.12(+2.06%)
Dec 09, 2015 148.95 161.43 145.77 151.89 913,593 +5.71(+3.91%)
Dec 08, 2015 141.11 152.40 136.93 146.18 619,368 -4.77(-3.16%)
Dec 07, 2015 158.02 158.43 144.35 150.95 749,214 -19.73(-11.56%)
Dec 04, 2015 168.21 173.68 160.78 170.68 612,885 -3.42(-1.96%)
Dec 03, 2015 188.41 189.64 171.39 174.09 628,566 -11.07(-5.98%)
Dec 02, 2015 199.66 202.54 183.22 185.17 534,009 -18.85(-9.24%)
Dec 01, 2015 199.83 204.66 198.60 204.01 278,386 +4.36(+2.18%)
Nov 30, 2015 200.01 205.07 197.30 199.66 327,960 +2.36(+1.19%)
Nov 27, 2015 196.53 199.77 195.12 197.30 214,138 -4.36(-2.16%)
Nov 25, 2015 202.13 201.66 201.66 201.66 287,101 -5.42(-2.62%)
Nov 24, 2015 197.53 209.37 196.01 207.08 507,788 +12.60(+6.48%)
Nov 23, 2015 189.64 197.42 186.11 194.47 385,835 +4.36(+2.29%)
Nov 20, 2015 196.65 199.36 189.59 190.12 336,772 -6.42(-3.27%)
Nov 19, 2015 200.66 204.60 191.53 196.53 571,301 -8.42(-4.11%)
Nov 18, 2015 199.42 205.49 193.59 204.96 556,370 +9.95(+5.10%)
Nov 17, 2015 199.18 202.72 192.82 195.00 397,090 -6.71(-3.33%)
Nov 16, 2015 182.58 202.43 182.58 201.72 587,716 +18.32(+9.99%)
Nov 13, 2015 183.99 188.47 176.98 183.40 597,009 -2.41(-1.30%)
Nov 12, 2015 190.70 195.06 184.75 185.81 486,703 -13.66(-6.85%)
Nov 11, 2015 213.44 213.91 198.11 199.48 278,675 -13.96(-6.54%)
Nov 10, 2015 210.20 218.62 206.72 213.44 402,714 +2.06(+0.98%)
Nov 09, 2015 217.21 223.80 208.96 211.38 325,315 -6.66(-3.05%)
Nov 06, 2015 215.85 220.86 208.55 218.03 362,108 -3.59(-1.62%)
Nov 05, 2015 223.86 231.69 218.68 221.62 421,491 -5.95(-2.61%)
Nov 04, 2015 234.46 236.35 222.39 227.57 450,504 -6.54(-2.79%)
Nov 03, 2015 222.39 238.76 221.39 234.11 507,664 +16.55(+7.61%)
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.