Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.21 +0.85 (+1.23%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.31 22.95 21.72 21.75 4,418,796 -1.27(-5.54%)
Apr 29, 2021 23.17 23.55 22.44 23.02 6,010,129 +0.55(+2.45%)
Apr 28, 2021 21.34 22.65 21.34 22.47 5,165,891 +1.44(+6.85%)
Apr 27, 2021 20.73 21.18 20.50 21.03 3,476,320 +0.50(+2.46%)
Apr 26, 2021 20.14 20.84 20.13 20.53 3,477,723 +0.28(+1.36%)
Apr 23, 2021 19.90 20.44 19.70 20.25 2,896,731 +0.37(+1.85%)
Apr 22, 2021 20.59 20.60 19.78 19.89 3,798,547 -0.58(-2.82%)
Apr 21, 2021 19.36 20.52 19.20 20.46 3,153,962 +0.57(+2.86%)
Apr 20, 2021 20.93 20.93 19.46 19.89 4,347,859 -1.11(-5.28%)
Apr 19, 2021 21.11 21.43 20.58 21.00 3,184,536 -0.02(-0.09%)
Apr 16, 2021 21.72 21.79 20.87 21.02 2,657,862 -0.37(-1.72%)
Apr 15, 2021 21.78 21.88 21.21 21.39 3,075,793 -0.38(-1.73%)
Apr 14, 2021 20.93 22.29 20.90 21.77 5,054,227 +1.20(+5.84%)
Apr 13, 2021 20.50 20.81 20.18 20.56 2,667,322 +0.04(+0.18%)
Apr 12, 2021 21.26 21.56 20.41 20.53 2,769,629 -0.39(-1.84%)
Apr 09, 2021 21.15 21.52 20.70 20.91 2,891,171 -0.27(-1.26%)
Apr 08, 2021 21.41 21.41 20.67 21.18 4,379,253 -0.59(-2.70%)
Apr 07, 2021 21.59 21.95 21.44 21.77 3,077,152 +0.22(+1.02%)
Apr 06, 2021 21.91 22.48 21.51 21.55 4,042,781 -0.11(-0.51%)
Apr 05, 2021 22.73 22.73 21.45 21.66 4,855,811 -1.13(-4.95%)
Apr 01, 2021 21.94 22.80 21.65 22.78 4,909,180 +1.11(+5.12%)
Mar 31, 2021 21.97 22.10 21.54 21.67 3,295,352 -0.39(-1.75%)
Mar 30, 2021 21.94 22.46 21.66 22.06 3,708,074 -0.35(-1.56%)
Mar 29, 2021 22.50 22.77 21.82 22.41 4,071,629 -0.56(-2.44%)
Mar 26, 2021 22.64 23.00 22.12 22.97 5,381,793 +1.13(+5.17%)
Mar 25, 2021 20.99 21.97 20.28 21.84 6,329,115 +0.12(+0.55%)
Mar 24, 2021 21.33 22.26 21.29 21.72 6,101,574 +1.07(+5.20%)
Mar 23, 2021 20.32 21.59 20.15 20.65 6,704,596 -0.61(-2.88%)
Mar 22, 2021 21.62 21.75 21.20 21.26 3,871,464 -0.44(-2.02%)
Mar 19, 2021 21.72 22.41 21.11 21.70 5,018,831 -0.01(-0.04%)
Mar 18, 2021 23.42 23.61 21.51 21.71 6,617,943 -2.22(-9.27%)
Mar 17, 2021 23.26 24.06 22.94 23.92 5,022,723 +0.45(+1.90%)
Mar 16, 2021 24.06 24.12 23.19 23.48 6,047,541 -1.39(-5.58%)
Mar 15, 2021 25.37 25.52 24.29 24.86 4,878,517 -0.64(-2.50%)
Mar 12, 2021 25.49 25.93 25.10 25.50 4,770,925 +0.11(+0.43%)
Mar 11, 2021 25.50 26.23 25.27 25.39 5,205,723 +0.05(+0.22%)
Mar 10, 2021 24.16 25.52 23.99 25.34 7,888,762 +1.28(+5.31%)
Mar 09, 2021 24.78 25.47 23.80 24.06 6,393,213 -0.96(-3.83%)
Mar 08, 2021 25.45 25.69 24.31 25.02 9,189,202 +0.04(+0.15%)
Mar 05, 2021 24.63 25.05 23.32 24.98 13,016,147 +1.77(+7.63%)
Mar 04, 2021 22.61 24.01 22.14 23.21 12,482,331 +1.08(+4.86%)
Mar 03, 2021 21.81 23.13 21.81 22.14 8,963,364 +0.61(+2.84%)
Mar 02, 2021 21.85 22.26 21.49 21.52 5,496,486 -0.25(-1.13%)
Mar 01, 2021 21.85 22.34 21.46 21.77 6,164,564 +1.08(+5.20%)
Feb 26, 2021 21.10 21.24 19.43 20.69 9,769,152 -1.02(-4.71%)
Feb 25, 2021 23.06 23.07 21.42 21.72 11,955,270 -0.89(-3.95%)
Feb 24, 2021 21.42 22.83 21.01 22.61 10,322,048 +1.52(+7.23%)
Feb 23, 2021 20.86 21.21 19.33 21.09 9,179,774 +0.66(+3.22%)
Feb 22, 2021 19.33 20.98 19.28 20.43 6,882,921 +1.32(+6.92%)
Feb 19, 2021 18.53 19.23 18.48 19.11 5,189,033 +0.63(+3.41%)
Feb 18, 2021 19.14 19.25 18.35 18.48 5,176,180 -0.88(-4.53%)
Feb 17, 2021 19.14 19.59 18.63 19.35 7,002,231 +0.54(+2.86%)
Feb 16, 2021 18.71 19.21 18.53 18.81 7,420,474 +0.92(+5.15%)
Feb 12, 2021 17.06 17.92 17.06 17.89 5,321,863 +0.50(+2.89%)
Feb 11, 2021 17.84 17.84 16.63 17.39 5,293,124 -0.53(-2.95%)
Feb 10, 2021 17.40 17.96 17.17 17.92 5,721,669 +0.67(+3.86%)
Feb 09, 2021 17.35 17.47 16.81 17.25 4,665,455 -0.41(-2.32%)
Feb 08, 2021 16.74 17.81 16.73 17.66 6,867,072 +1.37(+8.40%)
Feb 05, 2021 16.51 16.62 16.20 16.30 3,995,096 +0.28(+1.77%)
Feb 04, 2021 15.94 16.01 15.33 16.01 4,320,803 +0.33(+2.09%)
Feb 03, 2021 14.60 15.75 14.48 15.68 7,018,963 +1.24(+8.59%)
Feb 02, 2021 14.83 15.12 14.43 14.44 5,422,888 +0.30(+2.13%)
Feb 01, 2021 14.34 14.41 13.67 14.14 3,651,768 +0.18(+1.31%)
Jan 29, 2021 14.51 14.88 13.82 13.96 5,934,832 -0.97(-6.48%)
Jan 28, 2021 14.95 15.28 14.55 14.93 4,931,745 +0.33(+2.25%)
Jan 27, 2021 14.48 15.40 14.07 14.60 8,794,169 -0.39(-2.62%)
Jan 26, 2021 15.90 16.41 14.97 14.99 4,651,542 -0.68(-4.37%)
Jan 25, 2021 15.65 15.75 15.08 15.68 5,715,449 -0.34(-2.11%)
Jan 22, 2021 15.46 16.07 15.19 16.01 3,718,476 -0.15(-0.90%)
Jan 21, 2021 17.14 17.32 15.85 16.16 5,362,410 -1.17(-6.74%)
Jan 20, 2021 17.53 17.57 16.99 17.33 5,095,216 +0.11(+0.64%)
Jan 19, 2021 16.99 17.43 16.83 17.22 3,719,320 +0.68(+4.14%)
Jan 15, 2021 17.30 17.30 16.20 16.53 5,674,104 -1.43(-7.97%)
Jan 14, 2021 17.24 18.35 17.12 17.97 5,839,070 +1.02(+6.03%)
Jan 13, 2021 17.35 17.35 16.68 16.94 3,788,332 -0.30(-1.75%)
Jan 12, 2021 16.48 17.39 16.23 17.25 6,402,389 +1.16(+7.20%)
Jan 11, 2021 14.92 16.20 14.74 16.09 4,265,917 +0.48(+3.10%)
Jan 08, 2021 16.02 16.02 15.36 15.60 4,962,498 -0.04(-0.23%)
Jan 07, 2021 15.47 15.94 15.14 15.64 5,112,231 +0.44(+2.88%)
Jan 06, 2021 14.86 15.46 14.50 15.20 7,534,147 +0.88(+6.11%)
Jan 05, 2021 13.42 15.04 13.41 14.33 7,403,028 +1.19(+9.03%)
Jan 04, 2021 13.41 13.63 12.84 13.14 6,701,731 +0.05(+0.35%)
Dec 31, 2020 13.09 13.09 13.09 3,102,682 -0.25(-1.85%)
Dec 30, 2020 12.96 13.57 12.88 13.34 3,102,682 +0.42(+3.25%)
Dec 29, 2020 13.28 13.32 12.80 12.92 4,218,436 -0.16(-1.25%)
Dec 28, 2020 13.39 13.70 13.02 13.08 4,139,855 -0.14(-1.04%)
Dec 24, 2020 13.45 13.45 13.00 13.22 2,223,480 -0.17(-1.29%)
Dec 23, 2020 13.10 13.77 13.06 13.39 4,592,235 +0.55(+4.26%)
Dec 22, 2020 13.20 13.32 12.81 12.85 4,494,032 -0.45(-3.40%)
Dec 21, 2020 12.77 13.52 12.50 13.30 6,247,864 -0.52(-3.74%)
Dec 18, 2020 14.29 14.41 13.60 13.82 5,457,283 -0.47(-3.30%)
Dec 17, 2020 14.72 14.72 14.13 14.29 2,945,881 -0.15(-1.01%)
Dec 16, 2020 14.65 14.77 14.23 14.43 4,029,628 -0.15(-1.06%)
Dec 15, 2020 14.29 14.72 13.93 14.59 5,615,907 +0.56(+4.01%)
Dec 14, 2020 15.58 15.58 13.93 14.03 7,694,239 -1.05(-6.98%)
Dec 11, 2020 15.25 15.25 14.67 15.08 7,009,693 -0.39(-2.52%)
Dec 10, 2020 14.56 15.80 14.50 15.47 9,220,704 +0.88(+6.04%)
Dec 09, 2020 14.81 15.25 14.21 14.59 9,066,861 +0.08(+0.56%)
Dec 08, 2020 13.73 14.77 13.72 14.51 5,750,373 +0.44(+3.10%)
Dec 07, 2020 14.43 14.48 13.81 14.07 6,106,524 -0.72(-4.85%)
Dec 04, 2020 13.84 14.79 13.80 14.79 8,497,663 +1.48(+11.12%)
Dec 03, 2020 13.15 13.64 12.89 13.31 5,733,412 +0.25(+1.95%)
Dec 02, 2020 12.16 13.44 12.08 13.05 8,778,309 +0.79(+6.44%)
Dec 01, 2020 12.81 12.95 12.20 12.26 4,929,148 +0.11(+0.90%)
Nov 30, 2020 13.34 13.37 12.10 12.16 7,142,599 -1.46(-10.73%)
Nov 27, 2020 13.80 14.04 13.42 13.62 4,187,750 -0.34(-2.47%)
Nov 25, 2020 14.46 14.46 13.82 13.96 6,902,182 -0.70(-4.77%)
Nov 24, 2020 14.16 14.73 13.94 14.66 11,501,258 +1.36(+10.24%)
Nov 23, 2020 11.99 13.33 11.99 13.30 8,090,478 +1.67(+14.36%)
Nov 20, 2020 11.70 11.81 11.48 11.63 4,249,217 -0.14(-1.16%)
Nov 19, 2020 11.24 11.82 11.00 11.77 5,185,527 +0.35(+3.10%)
Nov 18, 2020 12.32 12.39 11.39 11.41 6,661,736 -0.70(-5.77%)
Nov 17, 2020 11.55 12.12 11.24 12.11 6,359,303 +0.21(+1.75%)
Nov 16, 2020 11.37 11.90 11.10 11.90 9,000,412 +1.41(+13.41%)
Nov 13, 2020 9.904 10.57 9.895 10.49 7,556,721 +0.76(+7.84%)
Nov 12, 2020 10.07 10.37 9.550 9.732 5,955,405 -0.71(-6.78%)
Nov 11, 2020 10.92 10.92 10.25 10.44 4,985,227 -0.20(-1.88%)
Nov 10, 2020 10.39 10.64 9.968 10.64 9,259,404 +0.64(+6.45%)
Nov 09, 2020 9.541 10.39 9.541 9.995 16,001,032 +2.22(+28.62%)
Nov 06, 2020 8.134 8.373 7.716 7.771 4,491,998 -0.35(-4.36%)
Nov 05, 2020 8.170 8.461 8.098 8.125 3,716,690 +0.00(+0.00%)
Nov 04, 2020 8.152 8.533 7.707 8.125 4,361,715 +0.01(+0.11%)
Nov 03, 2020 8.533 8.533 7.971 8.116 4,247,166 -0.11(-1.32%)
Nov 02, 2020 7.871 8.415 7.607 8.225 5,170,617 +0.54(+7.09%)
Oct 30, 2020 7.517 7.698 7.322 7.680 6,615,890 +0.08(+1.08%)
Oct 29, 2020 6.990 7.648 6.790 7.598 4,269,777 +0.43(+5.95%)
Oct 28, 2020 7.426 7.535 7.081 7.172 5,236,940 -0.64(-8.25%)
Oct 27, 2020 8.061 8.061 7.789 7.816 2,508,109 -0.23(-2.82%)
Oct 26, 2020 8.352 8.370 7.862 8.043 3,868,239 -0.59(-6.83%)
Oct 23, 2020 8.833 8.931 8.434 8.633 3,145,687 -0.10(-1.14%)
Oct 22, 2020 8.116 8.760 7.998 8.733 4,141,578 +0.65(+8.09%)
Oct 21, 2020 8.288 8.388 8.061 8.080 4,064,467 -0.32(-3.78%)
Oct 20, 2020 8.288 8.524 8.179 8.397 2,930,590 +0.19(+2.32%)
Oct 19, 2020 8.624 8.706 8.188 8.207 3,350,727 -0.34(-4.03%)
Oct 16, 2020 8.942 8.951 8.533 8.552 2,714,762 -0.43(-4.75%)
Oct 15, 2020 8.443 8.978 8.306 8.978 3,477,617 +0.22(+2.49%)
Oct 14, 2020 8.769 9.164 8.724 8.760 3,703,321 +0.07(+0.84%)
Oct 13, 2020 8.987 9.069 8.633 8.688 2,747,424 -0.27(-3.04%)
Oct 12, 2020 8.860 9.024 8.670 8.960 2,401,980 +0.05(+0.51%)
Oct 09, 2020 9.396 9.423 8.887 8.915 4,714,510 -0.30(-3.25%)
Oct 08, 2020 8.760 9.223 8.633 9.214 5,435,148 +0.64(+7.41%)
Oct 07, 2020 8.452 8.615 8.234 8.579 3,720,361 +0.26(+3.17%)
Oct 06, 2020 8.842 8.942 8.288 8.316 4,444,011 -0.28(-3.27%)
Oct 05, 2020 8.279 8.597 8.207 8.597 3,897,175 +0.48(+5.93%)
Oct 02, 2020 7.517 8.243 7.489 8.116 4,424,252 +0.15(+1.94%)
Oct 01, 2020 8.288 8.361 7.853 7.962 5,335,450 -0.54(-6.30%)
Sep 30, 2020 8.642 8.833 8.397 8.497 3,507,884 -0.05(-0.53%)
Sep 29, 2020 8.942 9.015 8.352 8.543 3,355,822 -0.47(-5.24%)
Sep 28, 2020 8.915 9.214 8.906 9.015 3,817,817 +0.39(+4.53%)
Sep 25, 2020 8.452 8.742 8.343 8.624 3,403,339 +0.00(+0.00%)
Sep 24, 2020 8.615 8.942 8.252 8.624 5,984,386 -0.02(-0.21%)
Sep 23, 2020 9.587 9.641 8.624 8.642 3,962,368 -0.85(-8.99%)
Sep 22, 2020 9.732 10.02 9.459 9.496 2,657,452 -0.21(-2.14%)
Sep 21, 2020 9.892 9.928 9.361 9.703 4,191,644 -0.67(-6.50%)
Sep 18, 2020 10.62 10.64 10.18 10.38 3,706,220 -0.27(-2.53%)
Sep 17, 2020 10.27 10.65 10.06 10.65 4,072,329 +0.04(+0.42%)
Sep 16, 2020 10.000 10.87 9.820 10.60 8,179,432 +0.79(+8.07%)
Sep 15, 2020 10.12 10.27 9.757 9.811 2,901,955 -0.13(-1.36%)
Sep 14, 2020 9.856 10.13 9.721 9.946 2,968,143 +0.15(+1.56%)
Sep 11, 2020 9.820 9.937 9.649 9.793 5,023,397 +0.05(+0.55%)
Sep 10, 2020 10.61 10.64 9.739 9.739 5,897,856 -0.78(-7.44%)
Sep 09, 2020 10.68 10.76 10.48 10.52 5,701,400 +0.11(+1.04%)
Sep 08, 2020 10.79 10.91 10.16 10.41 7,701,795 -0.84(-7.43%)
Sep 04, 2020 11.53 11.70 10.96 11.25 4,984,477 -0.06(-0.56%)
Sep 03, 2020 11.38 11.92 11.17 11.31 6,279,044 -0.17(-1.49%)
Sep 02, 2020 11.59 11.73 11.33 11.48 5,410,584 -0.11(-0.93%)
Sep 01, 2020 11.68 11.71 11.30 11.59 3,953,406 -0.18(-1.53%)
Aug 31, 2020 12.37 12.37 11.76 11.77 3,414,327 -0.55(-4.45%)
Aug 28, 2020 11.98 12.36 11.84 12.32 3,085,385 +0.46(+3.87%)
Aug 27, 2020 11.83 12.03 11.57 11.86 4,105,396 +0.04(+0.38%)
Aug 26, 2020 12.36 12.36 11.81 11.82 3,240,920 -0.56(-4.51%)
Aug 25, 2020 12.90 12.90 12.23 12.37 4,053,934 -0.33(-2.62%)
Aug 24, 2020 12.24 12.87 12.05 12.71 4,121,477 +0.67(+5.60%)
Aug 21, 2020 12.09 12.16 11.82 12.03 2,731,320 -0.18(-1.47%)
Aug 20, 2020 12.41 12.54 12.20 12.21 3,551,795 -0.53(-4.16%)
Aug 19, 2020 13.04 13.17 12.69 12.74 3,107,337 -0.30(-2.28%)
Aug 18, 2020 13.28 13.56 12.99 13.04 2,625,419 -0.37(-2.75%)
Aug 17, 2020 13.57 13.58 13.26 13.41 2,544,759 -0.17(-1.26%)
Aug 14, 2020 13.13 13.61 13.01 13.58 4,040,713 +0.26(+1.96%)
Aug 13, 2020 13.67 13.86 13.26 13.32 3,912,058 -0.54(-3.89%)
Aug 12, 2020 14.02 14.16 13.56 13.86 5,590,951 +0.30(+2.19%)
Aug 11, 2020 14.17 14.53 13.44 13.56 7,653,558 -0.11(-0.79%)
Aug 10, 2020 13.04 13.68 13.00 13.67 4,909,972 +0.78(+6.07%)
Aug 07, 2020 12.63 12.92 12.31 12.89 4,022,587 +0.05(+0.42%)
Aug 06, 2020 12.97 13.14 12.74 12.83 4,086,334 -0.22(-1.65%)
Aug 05, 2020 13.29 13.37 12.81 13.05 5,414,311 +0.27(+2.11%)
Aug 04, 2020 12.09 12.82 12.08 12.78 5,169,216 +0.58(+4.72%)
Aug 03, 2020 12.11 12.32 11.91 12.20 3,955,180 +0.09(+0.74%)
Jul 31, 2020 11.88 12.12 11.60 12.11 5,556,050 -0.14(-1.17%)
Jul 30, 2020 12.74 12.74 12.01 12.26 6,446,792 -1.01(-7.59%)
Jul 29, 2020 12.82 13.29 12.63 13.26 4,390,394 +0.56(+4.39%)
Jul 28, 2020 13.05 13.28 12.67 12.71 4,269,649 -0.47(-3.55%)
Jul 27, 2020 13.20 13.31 12.81 13.17 4,721,406 +0.04(+0.27%)
Jul 24, 2020 13.35 13.70 13.06 13.14 4,761,185 -0.17(-1.28%)
Jul 23, 2020 13.24 13.45 12.98 13.31 4,967,754 -0.08(-0.60%)
Jul 22, 2020 13.40 13.40 12.98 13.39 3,816,865 -0.32(-2.36%)
Jul 21, 2020 12.65 13.89 12.62 13.71 9,863,179 +1.48(+12.13%)
Jul 20, 2020 12.57 12.84 12.21 12.23 4,428,961 -0.40(-3.20%)
Jul 17, 2020 13.08 13.38 12.54 12.63 4,101,651 -0.38(-2.90%)
Jul 16, 2020 12.93 13.35 12.63 13.01 4,626,884 -0.13(-0.96%)
Jul 15, 2020 13.24 13.30 12.75 13.14 5,471,012 +0.53(+4.21%)
Jul 14, 2020 11.59 12.64 11.55 12.61 8,975,679 +0.83(+7.02%)
Jul 13, 2020 12.14 12.21 11.59 11.78 5,787,611 -0.12(-0.98%)
Jul 10, 2020 11.11 11.92 11.09 11.90 3,916,835 +0.69(+6.18%)
Jul 09, 2020 12.31 12.37 11.16 11.20 6,647,159 -1.21(-9.78%)
Jul 08, 2020 12.46 12.81 12.21 12.42 4,349,020 -0.03(-0.22%)
Jul 07, 2020 12.95 12.98 12.39 12.45 3,523,167 -0.85(-6.36%)
Jul 06, 2020 13.73 13.86 12.95 13.29 3,961,920 +0.12(+0.89%)
Jul 02, 2020 13.48 13.80 13.14 13.17 3,889,146 +0.25(+1.95%)
Jul 01, 2020 13.70 14.06 12.89 12.92 5,416,338 -0.65(-4.77%)
Jun 30, 2020 12.73 13.73 12.50 13.57 5,814,081 +0.59(+4.57%)
Jun 29, 2020 12.72 13.20 12.59 12.98 4,730,887 +0.35(+2.78%)
Jun 26, 2020 13.41 13.41 12.52 12.63 6,122,620 -0.97(-7.14%)
Jun 25, 2020 12.89 13.68 12.72 13.60 3,833,847 +0.46(+3.49%)
Jun 24, 2020 14.30 14.32 12.90 13.14 6,351,276 -1.56(-10.59%)
Jun 23, 2020 15.15 15.22 14.62 14.69 4,162,572 -0.02(-0.11%)
Jun 22, 2020 14.38 14.78 14.07 14.71 4,259,584 +0.18(+1.23%)
Jun 19, 2020 15.97 15.97 14.53 14.53 5,130,842 -0.51(-3.37%)
Jun 18, 2020 14.36 15.33 14.19 15.04 3,928,643 +0.37(+2.55%)
Jun 17, 2020 15.61 15.61 14.67 14.67 4,778,569 -1.08(-6.84%)
Jun 16, 2020 16.30 16.33 14.86 15.74 6,679,897 +0.87(+5.87%)
Jun 15, 2020 13.50 15.18 13.21 14.87 5,994,865 +0.09(+0.60%)
Jun 12, 2020 15.32 15.52 14.01 14.78 6,910,859 +0.75(+5.33%)
Jun 11, 2020 14.83 15.86 13.97 14.03 9,794,537 -3.33(-19.18%)
Jun 10, 2020 18.91 18.92 17.36 17.36 8,955,941 -1.94(-10.06%)
Jun 09, 2020 19.50 19.62 18.73 19.31 9,032,303 -1.57(-7.51%)
Jun 08, 2020 20.55 20.87 19.62 20.87 15,704,681 +1.79(+9.38%)
Jun 05, 2020 18.26 19.42 18.25 19.08 15,125,036 +2.47(+14.84%)
Jun 04, 2020 16.44 16.75 15.97 16.62 7,359,585 -0.02(-0.11%)
Jun 03, 2020 16.25 16.76 16.13 16.63 8,220,209 +0.94(+6.02%)
Jun 02, 2020 15.19 15.71 15.16 15.69 7,708,297 +0.83(+5.57%)
Jun 01, 2020 14.30 15.00 13.92 14.86 6,665,343 +0.50(+3.47%)
May 29, 2020 14.25 14.57 13.74 14.36 8,121,644 -0.12(-0.80%)
May 28, 2020 15.37 15.42 14.35 14.48 7,522,947 -0.87(-5.68%)
May 27, 2020 15.41 15.57 14.49 15.35 8,350,130 +0.38(+2.56%)
May 26, 2020 15.09 15.26 14.88 14.97 9,090,214 +0.79(+5.59%)
May 22, 2020 14.16 14.19 13.58 14.18 6,121,300 -0.38(-2.63%)
May 21, 2020 14.94 15.04 14.11 14.56 12,939,351 -0.24(-1.62%)
May 20, 2020 14.29 14.87 14.14 14.80 10,551,382 +1.05(+7.64%)
May 19, 2020 14.67 14.67 13.71 13.75 10,419,810 -0.80(-5.51%)
May 18, 2020 13.97 14.72 13.86 14.55 11,802,960 +2.02(+16.13%)
May 15, 2020 12.56 13.12 12.28 12.53 10,091,892 -0.04(-0.28%)
May 14, 2020 11.93 12.82 11.33 12.56 5,345,596 +0.20(+1.58%)
May 13, 2020 13.36 13.37 12.14 12.37 7,123,023 -1.17(-8.62%)
May 12, 2020 14.37 14.37 13.53 13.54 5,489,732 -0.53(-3.74%)
May 11, 2020 14.29 14.44 13.90 14.06 4,639,124 -0.49(-3.37%)
May 08, 2020 13.95 14.57 13.80 14.55 9,901,774 +1.23(+9.22%)
May 07, 2020 13.45 13.84 13.16 13.32 8,330,124 +0.61(+4.83%)
May 06, 2020 13.54 13.74 12.66 12.71 6,542,562 -0.70(-5.25%)
May 05, 2020 14.53 14.69 13.30 13.41 12,244,946 +0.04(+0.27%)
May 04, 2020 11.99 13.38 11.93 13.38 5,146,936 +0.91(+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.