Energy Bull 2X Direxion (NY: ERX )

29.70 USD +0.85 (+2.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.45 33.97 33.21 33.52 2,339,403 -0.35(-1.03%)
Feb 27, 2017 33.08 34.23 32.90 33.87 2,631,585 +0.95(+2.89%)
Feb 24, 2017 33.30 33.53 32.46 32.92 1,698,763 -0.94(-2.78%)
Feb 23, 2017 34.59 34.78 33.29 33.86 2,060,274 +0.38(+1.14%)
Feb 22, 2017 34.60 34.70 33.43 33.48 2,125,275 -1.67(-4.75%)
Feb 21, 2017 35.33 35.67 34.96 35.15 1,876,814 +0.75(+2.18%)
Feb 17, 2017 34.40 34.40 34.40 0 -0.53(-1.52%)
Feb 16, 2017 36.58 36.75 34.85 34.93 2,518,860 -1.51(-4.14%)
Feb 15, 2017 36.42 37.07 36.16 36.44 1,738,303 -0.51(-1.38%)
Feb 14, 2017 36.94 36.98 35.57 36.95 1,612,277 +0.41(+1.12%)
Feb 13, 2017 36.23 36.62 35.96 36.54 1,572,378 +0.14(+0.38%)
Feb 10, 2017 36.39 36.98 36.04 36.40 2,264,013 +0.81(+2.28%)
Feb 09, 2017 35.01 35.88 35.01 35.59 1,895,464 +1.12(+3.25%)
Feb 08, 2017 33.76 34.65 32.61 34.47 2,741,410 +0.29(+0.85%)
Feb 07, 2017 35.22 35.72 33.63 34.18 3,211,896 -1.50(-4.20%)
Feb 06, 2017 36.67 36.99 35.41 35.68 1,610,079 -0.98(-2.67%)
Feb 03, 2017 36.04 37.20 35.50 36.66 2,089,329 +0.92(+2.57%)
Feb 02, 2017 35.25 35.92 34.47 35.74 2,028,559 +0.61(+1.74%)
Feb 01, 2017 36.48 36.64 34.49 35.13 2,833,458 -0.79(-2.20%)
Jan 31, 2017 35.95 36.11 34.82 35.92 2,100,574 +0.01(+0.03%)
Jan 30, 2017 37.51 37.52 35.25 35.91 2,708,879 -2.04(-5.38%)
Jan 27, 2017 38.67 38.67 37.66 37.95 1,855,068 -1.23(-3.14%)
Jan 26, 2017 39.49 39.68 38.96 39.18 1,444,612 +0.04(+0.10%)
Jan 25, 2017 38.56 39.49 38.50 39.14 1,424,403 +0.65(+1.69%)
Jan 24, 2017 37.71 39.00 37.55 38.49 2,017,465 +1.22(+3.27%)
Jan 23, 2017 38.07 38.27 36.77 37.27 2,789,364 -1.25(-3.25%)
Jan 20, 2017 38.78 39.22 38.15 38.52 1,682,254 +0.42(+1.10%)
Jan 19, 2017 38.71 38.76 37.84 38.10 1,685,148 -0.66(-1.70%)
Jan 18, 2017 38.42 39.05 38.22 38.76 1,512,607 -0.20(-0.51%)
Jan 17, 2017 38.60 39.30 38.59 38.96 1,607,867 +0.63(+1.64%)
Jan 13, 2017 38.33 38.33 38.33 0 -0.37(-0.96%)
Jan 12, 2017 39.90 39.90 38.23 38.70 1,907,092 -0.46(-1.17%)
Jan 11, 2017 38.25 39.37 37.87 39.16 2,851,075 +1.24(+3.27%)
Jan 10, 2017 39.07 39.18 37.89 37.92 1,939,021 -1.10(-2.82%)
Jan 09, 2017 40.00 40.06 38.86 39.02 2,342,652 -1.81(-4.43%)
Jan 06, 2017 41.08 41.18 40.01 40.83 1,663,408 +0.02(+0.05%)
Jan 05, 2017 41.00 41.54 40.11 40.81 1,851,031 -0.14(-0.34%)
Jan 04, 2017 41.50 41.57 40.59 40.95 1,454,747 -0.37(-0.90%)
Jan 03, 2017 41.10 42.26 39.97 41.32 3,147,334 +1.41(+3.53%)
Dec 30, 2016 39.91 39.91 39.91 0 -0.33(-0.82%)
Dec 29, 2016 40.43 40.71 39.86 40.24 1,337,467 -0.35(-0.86%)
Dec 28, 2016 42.30 42.30 40.46 40.59 1,656,145 -1.30(-3.10%)
Dec 27, 2016 41.92 42.30 41.71 41.89 1,054,504 +0.35(+0.84%)
Dec 23, 2016 41.54 41.54 41.54 0 -0.24(-0.57%)
Dec 22, 2016 41.22 42.05 41.10 41.78 987,993 +0.49(+1.19%)
Dec 21, 2016 41.44 41.80 40.84 41.29 1,065,811 +0.28(+0.68%)
Dec 20, 2016 41.90 42.13 40.72 41.01 1,450,697 -0.28(-0.68%)
Dec 19, 2016 41.96 42.00 41.10 41.29 1,267,198 -0.60(-1.43%)
Dec 16, 2016 41.98 42.05 41.30 41.89 1,780,895 +0.66(+1.60%)
Dec 15, 2016 40.57 41.63 39.72 41.23 2,497,099 +0.41(+1.00%)
Dec 14, 2016 42.92 43.40 40.56 40.82 4,439,322 -2.75(-6.31%)
Dec 13, 2016 43.18 44.45 41.90 43.57 2,758,013 +1.46(+3.47%)
Dec 12, 2016 44.41 44.55 41.60 42.11 3,787,805 +0.64(+1.54%)
Dec 09, 2016 41.68 41.68 40.82 41.47 1,662,910 +0.35(+0.85%)
Dec 08, 2016 40.90 41.28 39.87 41.12 2,077,228 +0.60(+1.48%)
Dec 07, 2016 39.29 40.64 39.24 40.52 2,472,944 +0.92(+2.32%)
Dec 06, 2016 39.05 40.03 38.33 39.60 2,375,452 -0.18(-0.45%)
Dec 05, 2016 39.65 40.70 39.30 39.78 2,134,419 +1.01(+2.61%)
Dec 02, 2016 38.49 39.25 38.00 38.77 1,941,824 +0.26(+0.68%)
Dec 01, 2016 40.08 40.63 38.33 38.51 3,572,178 +0.36(+0.94%)
Nov 30, 2016 36.51 39.12 36.51 38.15 6,202,979 +5.05(+15.26%)
Nov 29, 2016 32.63 33.68 32.01 33.10 2,778,240 -1.23(-3.58%)
Nov 28, 2016 36.30 36.40 34.17 34.33 2,698,783 -1.56(-4.35%)
Nov 25, 2016 35.80 36.16 35.30 35.89 1,216,879 -0.58(-1.59%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.57(+1.59%)
Nov 22, 2016 35.97 36.58 34.66 35.90 2,435,140 -0.07(-0.19%)
Nov 21, 2016 35.04 36.13 35.04 35.97 2,686,639 +2.32(+6.89%)
Nov 18, 2016 33.58 34.16 33.08 33.65 1,728,910 +0.41(+1.23%)
Nov 17, 2016 34.76 35.40 32.96 33.24 2,307,840 -0.59(-1.74%)
Nov 16, 2016 34.25 35.07 33.59 33.83 3,024,917 -0.75(-2.17%)
Nov 15, 2016 32.73 34.71 32.73 34.58 3,113,890 +2.65(+8.30%)
Nov 14, 2016 31.09 32.00 30.55 31.93 2,242,923 +0.48(+1.53%)
Nov 11, 2016 32.61 32.79 30.61 31.45 2,908,721 -1.71(-5.16%)
Nov 10, 2016 32.58 33.95 32.38 33.16 3,564,111 +0.33(+1.01%)
Nov 09, 2016 31.45 33.49 30.50 32.83 3,167,536 +1.58(+5.06%)
Nov 08, 2016 30.76 31.78 30.56 31.25 2,108,930 +0.15(+0.48%)
Nov 07, 2016 30.32 31.15 30.32 31.10 2,393,216 +1.83(+6.25%)
Nov 04, 2016 29.37 30.15 28.74 29.27 2,922,755 -0.43(-1.45%)
Nov 03, 2016 29.55 29.91 28.92 29.70 2,375,775 +0.33(+1.12%)
Nov 02, 2016 29.63 29.85 28.26 29.37 4,413,818 -1.08(-3.55%)
Nov 01, 2016 31.07 31.41 29.43 30.45 3,151,559 +0.02(+0.07%)
Oct 31, 2016 31.21 31.58 30.25 30.43 2,690,058 -0.94(-3.00%)
Oct 28, 2016 31.57 32.86 30.83 31.37 4,501,502 -0.33(-1.04%)
Oct 27, 2016 32.45 32.60 31.66 31.70 2,504,135 -0.31(-0.97%)
Oct 26, 2016 31.07 32.46 30.81 32.01 3,270,010 +0.20(+0.63%)
Oct 25, 2016 32.16 33.29 31.70 31.81 2,940,083 -0.49(-1.52%)
Oct 24, 2016 32.50 32.92 31.24 32.30 3,033,887 -0.28(-0.86%)
Oct 21, 2016 32.73 32.75 32.02 32.58 2,845,940 -0.67(-2.02%)
Oct 20, 2016 32.87 33.63 32.22 33.25 2,341,015 -0.07(-0.21%)
Oct 19, 2016 32.75 34.08 32.72 33.32 3,273,706 +1.36(+4.26%)
Oct 18, 2016 32.48 32.76 31.57 31.96 1,590,620 +0.36(+1.14%)
Oct 17, 2016 32.03 32.40 31.09 31.60 1,616,434 -0.54(-1.68%)
Oct 14, 2016 33.14 33.48 32.02 32.14 2,213,937 -0.46(-1.41%)
Oct 13, 2016 32.65 33.17 31.37 32.60 2,946,355 -0.59(-1.78%)
Oct 12, 2016 33.08 33.56 32.38 33.19 2,304,526 -0.41(-1.22%)
Oct 11, 2016 34.45 34.61 33.10 33.60 2,656,604 -1.18(-3.39%)
Oct 10, 2016 34.24 35.19 34.20 34.78 2,382,489 +1.49(+4.48%)
Oct 07, 2016 33.90 34.29 32.98 33.29 2,993,397 -0.53(-1.57%)
Oct 06, 2016 34.00 34.35 32.95 33.82 2,916,230 +0.13(+0.39%)
Oct 05, 2016 33.15 34.16 33.13 33.69 3,041,711 +1.44(+4.47%)
Oct 04, 2016 33.28 33.58 31.83 32.25 3,442,644 -0.97(-2.92%)
Oct 03, 2016 33.53 33.55 32.44 33.22 3,070,136 -0.09(-0.27%)
Sep 30, 2016 32.71 33.82 32.06 33.31 4,302,049 +1.26(+3.93%)
Sep 29, 2016 32.06 33.10 31.16 32.05 7,231,091 -0.09(-0.28%)
Sep 28, 2016 28.94 32.30 28.28 32.14 7,904,896 +3.62(+12.69%)
Sep 27, 2016 28.28 28.73 27.55 28.52 4,022,467 -0.54(-1.86%)
Sep 26, 2016 29.64 30.24 28.94 29.06 2,827,536 -0.40(-1.36%)
Sep 23, 2016 30.30 31.07 28.96 29.46 3,882,041 -1.26(-4.10%)
Sep 22, 2016 31.59 31.91 30.64 30.72 3,109,384 +0.18(+0.59%)
Sep 21, 2016 29.45 30.61 29.26 30.54 4,165,144 +1.93(+6.75%)
Sep 20, 2016 29.29 29.76 28.60 28.61 4,131,302 -0.67(-2.29%)
Sep 19, 2016 30.10 30.27 29.25 29.28 3,834,719 -0.04(-0.14%)
Sep 16, 2016 29.03 29.64 28.70 29.32 3,649,149 -0.74(-2.46%)
Sep 15, 2016 29.42 30.69 29.16 30.06 3,931,634 +1.02(+3.51%)
Sep 14, 2016 29.90 31.01 28.74 29.04 5,844,329 -1.00(-3.33%)
Sep 13, 2016 31.90 31.90 29.78 30.04 5,446,113 -2.87(-8.72%)
Sep 12, 2016 31.32 33.35 31.06 32.91 3,945,151 +0.91(+2.84%)
Sep 09, 2016 34.11 34.39 32.00 32.00 4,517,120 -3.05(-8.70%)
Sep 08, 2016 33.81 35.19 33.35 35.05 3,759,747 +1.85(+5.57%)
Sep 07, 2016 33.01 33.39 32.65 33.20 2,998,167 +0.57(+1.75%)
Sep 06, 2016 31.47 32.70 31.46 32.63 3,656,788 +1.48(+4.75%)
Sep 02, 2016 30.93 31.15 31.15 31.15 2,897,200 +0.85(+2.81%)
Sep 01, 2016 30.08 30.42 29.48 30.30 3,839,243 -0.19(-0.62%)
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 30.83 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%)
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.