Skip to main content

Energy Bull 2X Direxion (NY: ERX )

60.17 +2.01 (+3.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.47 22.89 22.28 22.41 2,994,658 -0.29(-1.28%)
Aug 30, 2021 23.50 23.61 22.70 22.70 2,631,092 -0.53(-2.28%)
Aug 27, 2021 22.65 23.56 22.63 23.23 3,234,186 +1.15(+5.21%)
Aug 26, 2021 22.47 22.75 22.01 22.08 2,353,175 -0.68(-2.99%)
Aug 25, 2021 22.41 23.01 22.04 22.76 2,734,063 +0.31(+1.38%)
Aug 24, 2021 22.08 22.65 22.00 22.45 3,256,178 +0.75(+3.46%)
Aug 23, 2021 21.15 21.82 21.14 21.70 4,626,957 +1.52(+7.53%)
Aug 20, 2021 19.74 20.44 19.55 20.18 2,682,074 +0.10(+0.50%)
Aug 19, 2021 20.47 20.74 19.53 20.08 5,690,437 -1.13(-5.33%)
Aug 18, 2021 22.20 22.47 21.16 21.21 3,757,888 -0.94(-4.24%)
Aug 17, 2021 22.21 22.86 21.73 22.15 3,070,557 -0.42(-1.86%)
Aug 16, 2021 22.81 22.85 22.20 22.57 3,568,417 -0.84(-3.59%)
Aug 13, 2021 24.00 24.03 23.36 23.41 2,928,098 -0.62(-2.58%)
Aug 12, 2021 24.04 24.31 23.47 24.03 2,081,406 -0.06(-0.25%)
Aug 11, 2021 23.61 24.17 23.34 24.09 3,208,072 +0.38(+1.60%)
Aug 10, 2021 23.19 23.84 23.12 23.71 3,172,289 +0.77(+3.36%)
Aug 09, 2021 22.92 23.29 22.61 22.94 2,837,560 -0.67(-2.84%)
Aug 06, 2021 23.56 23.95 23.34 23.61 3,383,970 +0.43(+1.86%)
Aug 05, 2021 22.92 23.72 22.74 23.18 3,378,068 +0.57(+2.52%)
Aug 04, 2021 23.07 23.67 22.59 22.61 4,867,129 -1.37(-5.71%)
Aug 03, 2021 23.04 24.04 22.58 23.98 4,641,836 +0.84(+3.63%)
Aug 02, 2021 23.51 24.69 23.08 23.14 5,403,532 -0.36(-1.53%)
Jul 30, 2021 24.14 24.40 23.23 23.50 4,521,776 -0.77(-3.17%)
Jul 29, 2021 24.44 24.65 24.01 24.27 3,527,352 +0.44(+1.85%)
Jul 28, 2021 23.54 24.22 23.11 23.83 4,577,413 +0.44(+1.88%)
Jul 27, 2021 23.47 23.55 22.86 23.39 3,179,068 -0.48(-2.01%)
Jul 26, 2021 22.71 24.04 22.71 23.87 4,425,134 +1.13(+4.97%)
Jul 23, 2021 23.07 23.09 22.27 22.74 2,899,312 -0.17(-0.74%)
Jul 22, 2021 23.34 23.36 22.50 22.91 3,498,771 -0.52(-2.22%)
Jul 21, 2021 22.75 23.80 22.65 23.43 5,435,763 +1.51(+6.89%)
Jul 20, 2021 21.35 22.34 20.98 21.92 5,137,187 +0.63(+2.96%)
Jul 19, 2021 21.36 21.95 20.71 21.29 7,729,437 -1.68(-7.31%)
Jul 16, 2021 24.68 24.72 22.86 22.97 3,950,186 -1.34(-5.51%)
Jul 15, 2021 24.51 25.09 24.11 24.31 3,792,276 -0.75(-2.99%)
Jul 14, 2021 26.87 27.40 24.84 25.06 4,394,611 -1.58(-5.93%)
Jul 13, 2021 26.77 27.10 26.31 26.64 2,740,957 -0.36(-1.33%)
Jul 12, 2021 26.50 27.36 26.13 27.00 2,380,004 -0.07(-0.26%)
Jul 09, 2021 26.69 27.15 26.05 27.07 2,661,952 +1.06(+4.08%)
Jul 08, 2021 25.33 26.50 25.21 26.01 3,302,725 -0.27(-1.03%)
Jul 07, 2021 27.12 27.63 25.73 26.28 4,102,708 -0.92(-3.38%)
Jul 06, 2021 29.01 29.02 26.98 27.20 4,212,041 -1.87(-6.43%)
Jul 02, 2021 29.08 29.28 28.48 29.07 2,518,109 -0.14(-0.48%)
Jul 01, 2021 29.52 29.71 28.70 29.21 3,652,644 +0.96(+3.40%)
Jun 30, 2021 27.74 28.41 27.68 28.25 2,486,674 +0.70(+2.54%)
Jun 29, 2021 28.19 28.48 27.50 27.55 2,196,565 -0.27(-0.97%)
Jun 28, 2021 29.64 29.64 27.61 27.82 3,124,205 -2.02(-6.77%)
Jun 25, 2021 29.75 29.88 29.37 29.84 2,335,325 +0.30(+1.02%)
Jun 24, 2021 29.16 29.58 28.76 29.54 2,300,672 +0.50(+1.72%)
Jun 23, 2021 29.45 30.08 28.95 29.04 3,022,941 +0.15(+0.52%)
Jun 22, 2021 28.32 29.11 27.74 28.89 2,946,604 +0.20(+0.70%)
Jun 21, 2021 26.93 28.77 26.93 28.69 4,201,838 +2.26(+8.55%)
Jun 18, 2021 26.91 27.60 26.39 26.43 4,003,447 -1.66(-5.91%)
Jun 17, 2021 30.00 30.51 27.32 28.09 5,497,121 -2.12(-7.02%)
Jun 16, 2021 30.40 30.86 29.63 30.21 3,216,196 -0.33(-1.08%)
Jun 15, 2021 29.67 30.64 29.60 30.54 2,877,087 +1.18(+4.02%)
Jun 14, 2021 29.87 30.20 28.88 29.36 2,962,827 -0.27(-0.91%)
Jun 11, 2021 30.09 30.38 29.55 29.63 2,176,591 -0.19(-0.64%)
Jun 10, 2021 30.71 30.98 29.20 29.82 3,889,197 -0.09(-0.30%)
Jun 09, 2021 30.46 30.70 29.87 29.91 2,802,461 -0.36(-1.19%)
Jun 08, 2021 29.59 30.39 28.86 30.27 3,772,221 +0.49(+1.65%)
Jun 07, 2021 30.09 30.38 29.69 29.78 3,446,748 -0.23(-0.77%)
Jun 04, 2021 30.11 30.27 29.15 30.01 3,582,397 +0.36(+1.21%)
Jun 03, 2021 29.23 29.97 28.85 29.65 4,082,235 +0.15(+0.51%)
Jun 02, 2021 28.79 29.75 28.10 29.50 4,672,628 +1.08(+3.80%)
Jun 01, 2021 27.41 28.53 27.41 28.42 5,035,719 +2.05(+7.77%)
May 28, 2021 26.59 26.63 26.11 26.37 2,151,689 +0.09(+0.34%)
May 27, 2021 26.50 26.92 26.00 26.28 2,537,912 -0.01(-0.04%)
May 26, 2021 25.84 26.43 25.60 26.29 2,790,412 +0.48(+1.86%)
May 25, 2021 26.76 26.88 25.71 25.81 3,229,998 -1.10(-4.09%)
May 24, 2021 26.79 27.00 26.14 26.91 3,003,348 +0.54(+2.05%)
May 21, 2021 26.86 27.14 26.32 26.37 3,770,259 +0.10(+0.38%)
May 20, 2021 26.29 26.49 25.50 26.27 3,785,247 -0.05(-0.19%)
May 19, 2021 26.41 26.95 25.58 26.32 6,749,311 -1.39(-5.02%)
May 18, 2021 28.98 29.19 27.61 27.71 5,111,523 -1.36(-4.68%)
May 17, 2021 27.63 29.09 27.49 29.07 4,588,264 +1.28(+4.61%)
May 14, 2021 26.73 27.97 26.73 27.79 3,954,983 +1.66(+6.35%)
May 13, 2021 26.14 27.15 25.45 26.13 5,284,832 -0.70(-2.61%)
May 12, 2021 26.86 28.38 26.58 26.83 6,594,878 +0.25(+0.94%)
May 11, 2021 26.65 27.61 26.08 26.58 7,352,929 -1.43(-5.11%)
May 10, 2021 28.69 29.55 27.96 28.01 5,918,655 -0.02(-0.07%)
May 07, 2021 26.48 28.07 26.27 28.03 4,850,460 +1.01(+3.74%)
May 06, 2021 26.81 27.02 25.75 27.02 5,082,703 +0.28(+1.05%)
May 05, 2021 26.28 26.90 25.33 26.74 6,394,852 +1.59(+6.32%)
May 04, 2021 25.19 25.58 24.56 25.15 4,905,217 +0.05(+0.20%)
May 03, 2021 24.32 25.23 24.19 25.10 5,851,858 +1.39(+5.86%)
Apr 30, 2021 24.32 25.02 23.68 23.71 4,053,100 -1.39(-5.54%)
Apr 29, 2021 25.26 25.67 24.46 25.10 5,512,736 +0.60(+2.45%)
Apr 28, 2021 23.26 24.69 23.26 24.50 4,738,366 +1.57(+6.85%)
Apr 27, 2021 22.60 23.09 22.35 22.93 3,188,623 +0.55(+2.46%)
Apr 26, 2021 21.96 22.72 21.95 22.38 3,189,910 +0.30(+1.36%)
Apr 23, 2021 21.70 22.28 21.48 22.08 2,657,000 +0.40(+1.85%)
Apr 22, 2021 22.45 22.46 21.56 21.68 3,484,183 -0.63(-2.82%)
Apr 21, 2021 21.11 22.37 20.93 22.31 2,892,943 +0.62(+2.86%)
Apr 20, 2021 22.82 22.82 21.22 21.69 3,988,034 -1.21(-5.28%)
Apr 19, 2021 23.01 23.36 22.44 22.90 2,920,987 -0.02(-0.09%)
Apr 16, 2021 23.68 23.76 22.75 22.92 2,437,900 -0.40(-1.72%)
Apr 15, 2021 23.75 23.85 23.12 23.32 2,821,243 -0.41(-1.73%)
Apr 14, 2021 22.82 24.30 22.79 23.73 4,635,943 +1.31(+5.84%)
Apr 13, 2021 22.35 22.69 22.00 22.42 2,446,577 +0.04(+0.18%)
Apr 12, 2021 23.18 23.50 22.25 22.38 2,540,417 -0.42(-1.84%)
Apr 09, 2021 23.06 23.46 22.57 22.80 2,651,900 -0.29(-1.26%)
Apr 08, 2021 23.34 23.34 22.53 23.09 4,016,830 -0.64(-2.70%)
Apr 07, 2021 23.54 23.93 23.37 23.73 2,822,490 +0.24(+1.02%)
Apr 06, 2021 23.89 24.51 23.45 23.49 3,708,204 -0.12(-0.51%)
Apr 05, 2021 24.78 24.78 23.38 23.61 4,453,948 -1.23(-4.95%)
Apr 01, 2021 23.92 24.86 23.60 24.84 4,502,900 +1.21(+5.12%)
Mar 31, 2021 23.95 24.09 23.48 23.63 3,022,632 -0.42(-1.75%)
Mar 30, 2021 23.92 24.49 23.61 24.05 3,401,197 -0.38(-1.56%)
Mar 29, 2021 24.53 24.82 23.79 24.43 3,734,665 -0.61(-2.44%)
Mar 26, 2021 24.68 25.07 24.12 25.04 4,936,400 +1.23(+5.17%)
Mar 25, 2021 22.88 23.95 22.11 23.81 5,805,323 +0.13(+0.55%)
Mar 24, 2021 23.25 24.27 23.21 23.68 5,596,613 +1.17(+5.20%)
Mar 23, 2021 22.15 23.54 21.97 22.51 6,149,729 -0.79(-3.39%)
Mar 22, 2021 23.70 23.84 23.23 23.30 3,532,493 -0.48(-2.02%)
Mar 19, 2021 23.80 24.56 23.14 23.78 4,579,400 -0.01(-0.04%)
Mar 18, 2021 25.67 25.88 23.57 23.79 6,038,500 -2.43(-9.27%)
Mar 17, 2021 25.49 26.37 25.14 26.22 4,582,952 +0.49(+1.90%)
Mar 16, 2021 26.37 26.43 25.41 25.73 5,518,040 -1.52(-5.58%)
Mar 15, 2021 27.80 27.97 26.62 27.25 4,451,372 -0.70(-2.50%)
Mar 12, 2021 27.94 28.42 27.51 27.95 4,353,200 +0.12(+0.43%)
Mar 11, 2021 27.95 28.75 27.70 27.83 4,749,929 +0.06(+0.22%)
Mar 10, 2021 26.48 27.97 26.29 27.77 7,198,050 +1.40(+5.31%)
Mar 09, 2021 27.16 27.91 26.08 26.37 5,833,446 -1.05(-3.83%)
Mar 08, 2021 27.89 28.15 26.64 27.42 8,384,628 +0.04(+0.15%)
Mar 05, 2021 26.99 27.45 25.56 27.38 11,876,500 +1.94(+7.63%)
Mar 04, 2021 24.78 26.31 24.26 25.44 11,389,423 +1.18(+4.86%)
Mar 03, 2021 23.90 25.35 23.90 24.26 8,178,564 +0.67(+2.84%)
Mar 02, 2021 23.95 24.40 23.55 23.59 5,015,234 -0.27(-1.13%)
Mar 01, 2021 23.95 24.48 23.52 23.86 5,624,817 +1.18(+5.20%)
Feb 26, 2021 23.12 23.28 21.30 22.68 8,913,800 -1.12(-4.71%)
Feb 25, 2021 25.27 25.28 23.47 23.80 10,908,509 -0.98(-3.95%)
Feb 24, 2021 23.48 25.02 23.03 24.78 9,418,286 +1.67(+7.23%)
Feb 23, 2021 22.86 23.25 21.18 23.11 8,376,026 +0.72(+3.22%)
Feb 22, 2021 21.19 22.99 21.13 22.39 6,280,277 +1.45(+6.92%)
Feb 19, 2021 20.31 21.07 20.25 20.94 4,734,700 +0.69(+3.41%)
Feb 18, 2021 20.98 21.10 20.11 20.25 4,722,972 -0.96(-4.53%)
Feb 17, 2021 20.98 21.47 20.42 21.21 6,389,141 +0.59(+2.86%)
Feb 16, 2021 20.51 21.05 20.31 20.62 6,770,764 +1.01(+5.15%)
Feb 12, 2021 18.70 19.64 18.70 19.61 4,855,900 +0.55(+2.89%)
Feb 11, 2021 19.55 19.55 18.23 19.06 4,829,677 -0.58(-2.95%)
Feb 10, 2021 19.07 19.68 18.82 19.64 5,220,700 +0.73(+3.86%)
Feb 09, 2021 19.01 19.15 18.42 18.91 4,256,965 -0.45(-2.32%)
Feb 08, 2021 18.35 19.52 18.33 19.36 6,265,816 +1.50(+8.40%)
Feb 05, 2021 18.09 18.22 17.75 17.86 3,645,300 +0.31(+1.77%)
Feb 04, 2021 17.47 17.55 16.80 17.55 3,942,489 +0.36(+2.09%)
Feb 03, 2021 16.00 17.26 15.87 17.19 6,404,408 +1.36(+8.59%)
Feb 02, 2021 16.25 16.57 15.82 15.83 4,948,080 +0.33(+2.13%)
Feb 01, 2021 15.72 15.79 14.98 15.50 3,332,033 +0.20(+1.31%)
Jan 29, 2021 15.90 16.31 15.15 15.30 5,415,200 -1.06(-6.48%)
Jan 28, 2021 16.38 16.75 15.95 16.36 4,499,939 +0.36(+2.25%)
Jan 27, 2021 15.87 16.88 15.42 16.00 8,024,183 -0.43(-2.62%)
Jan 26, 2021 17.43 17.99 16.41 16.43 4,244,270 -0.75(-4.37%)
Jan 25, 2021 17.15 17.26 16.53 17.18 5,215,025 -0.37(-2.11%)
Jan 22, 2021 16.94 17.61 16.65 17.55 3,392,900 -0.16(-0.90%)
Jan 21, 2021 18.78 18.98 17.37 17.71 4,892,897 -1.28(-6.74%)
Jan 20, 2021 19.21 19.26 18.62 18.99 4,649,097 +0.12(+0.64%)
Jan 19, 2021 18.62 19.10 18.45 18.87 3,393,621 +0.75(+4.14%)
Jan 15, 2021 18.96 18.96 17.76 18.12 5,177,300 -1.57(-7.97%)
Jan 14, 2021 18.89 20.11 18.76 19.69 5,327,822 +1.12(+6.03%)
Jan 13, 2021 19.01 19.01 18.28 18.57 3,456,640 -0.33(-1.75%)
Jan 12, 2021 18.06 19.06 17.79 18.90 5,841,819 +1.27(+7.20%)
Jan 11, 2021 16.35 17.76 16.15 17.63 3,892,409 +0.53(+3.10%)
Jan 08, 2021 17.56 17.56 16.83 17.10 4,528,000 -0.04(-0.23%)
Jan 07, 2021 16.96 17.47 16.59 17.14 4,664,623 +0.48(+2.88%)
Jan 06, 2021 16.29 16.94 15.89 16.66 6,874,484 +0.96(+6.11%)
Jan 05, 2021 14.71 16.48 14.70 15.70 6,754,850 +1.30(+9.03%)
Jan 04, 2021 14.70 14.94 14.07 14.40 6,114,952 +0.05(+0.35%)
Dec 31, 2020 14.35 14.35 14.35 2,831,023 -0.27(-1.85%)
Dec 30, 2020 14.20 14.87 14.12 14.62 2,831,023 +0.46(+3.25%)
Dec 29, 2020 14.55 14.60 14.03 14.16 3,849,085 -0.18(-1.26%)
Dec 28, 2020 14.68 15.01 14.27 14.34 3,777,384 -0.15(-1.04%)
Dec 24, 2020 14.74 14.74 14.25 14.49 2,028,800 -0.19(-1.29%)
Dec 23, 2020 14.36 15.09 14.31 14.68 4,190,156 +0.60(+4.26%)
Dec 22, 2020 14.47 14.60 14.04 14.08 4,097,121 -0.57(-3.89%)
Dec 21, 2020 14.07 14.89 13.77 14.65 5,671,901 -0.57(-3.75%)
Dec 18, 2020 15.74 15.87 14.98 15.22 4,954,200 -0.52(-3.30%)
Dec 17, 2020 16.22 16.22 15.57 15.74 2,674,313 -0.16(-1.01%)
Dec 16, 2020 16.14 16.27 15.68 15.90 3,658,154 -0.15(-0.93%)
Dec 15, 2020 15.74 16.22 15.34 16.05 5,098,201 +0.60(+3.88%)
Dec 14, 2020 17.16 17.16 15.34 15.45 6,984,941 -1.16(-6.98%)
Dec 11, 2020 16.80 16.80 16.16 16.61 6,363,500 -0.43(-2.52%)
Dec 10, 2020 16.04 17.40 15.97 17.04 8,370,687 +0.97(+6.04%)
Dec 09, 2020 16.31 16.80 15.65 16.07 8,231,026 +0.09(+0.56%)
Dec 08, 2020 15.12 16.27 15.11 15.98 5,220,271 +0.48(+3.10%)
Dec 07, 2020 15.90 15.95 15.21 15.50 5,543,590 -0.79(-4.85%)
Dec 04, 2020 15.25 16.29 15.20 16.29 7,714,300 +1.63(+11.12%)
Dec 03, 2020 14.48 15.02 14.20 14.66 5,204,874 +0.28(+1.95%)
Dec 02, 2020 13.39 14.80 13.31 14.38 7,969,075 +0.87(+6.44%)
Dec 01, 2020 14.11 14.26 13.44 13.51 4,474,751 +0.12(+0.90%)
Nov 30, 2020 14.70 14.73 13.33 13.39 6,484,154 -1.61(-10.73%)
Nov 27, 2020 15.20 15.47 14.78 15.00 3,801,700 -0.38(-2.47%)
Nov 25, 2020 15.93 15.93 15.22 15.38 6,265,900 -0.77(-4.77%)
Nov 24, 2020 15.60 16.23 15.36 16.15 10,441,007 +1.50(+10.24%)
Nov 23, 2020 13.21 14.68 13.21 14.65 7,344,652 +1.84(+14.36%)
Nov 20, 2020 12.89 13.01 12.65 12.81 3,857,500 -0.15(-1.16%)
Nov 19, 2020 12.38 13.02 12.12 12.96 4,707,496 +0.39(+3.10%)
Nov 18, 2020 13.57 13.65 12.55 12.57 6,047,620 -0.77(-5.77%)
Nov 17, 2020 12.72 13.35 12.38 13.34 5,773,067 +0.23(+1.75%)
Nov 16, 2020 12.52 13.11 12.23 13.11 8,170,703 +1.55(+13.41%)
Nov 13, 2020 10.91 11.64 10.90 11.56 6,860,100 +0.84(+7.84%)
Nov 12, 2020 11.09 11.42 10.52 10.72 5,406,402 -0.78(-6.78%)
Nov 11, 2020 12.03 12.03 11.29 11.50 4,525,661 -0.22(-1.88%)
Nov 10, 2020 11.45 11.72 10.98 11.72 8,405,820 +0.71(+6.45%)
Nov 09, 2020 10.51 11.45 10.51 11.01 14,525,966 +2.45(+28.62%)
Nov 06, 2020 8.960 9.223 8.500 8.560 4,077,900 -0.39(-4.36%)
Nov 05, 2020 9.000 9.320 8.920 8.950 3,374,065 +0.00(+0.00%)
Nov 04, 2020 8.980 9.400 8.490 8.950 3,959,628 +0.01(+0.11%)
Nov 03, 2020 9.400 9.400 8.780 8.940 3,855,638 -0.12(-1.32%)
Nov 02, 2020 8.670 9.270 8.380 9.060 4,693,960 +0.60(+7.09%)
Oct 30, 2020 8.280 8.480 8.065 8.460 6,006,000 +0.09(+1.08%)
Oct 29, 2020 7.700 8.425 7.480 8.370 3,876,165 +0.47(+5.95%)
Oct 28, 2020 8.180 8.300 7.800 7.900 4,754,169 -0.71(-8.25%)
Oct 27, 2020 8.880 8.880 8.580 8.610 2,276,898 -0.25(-2.82%)
Oct 26, 2020 9.200 9.220 8.660 8.860 3,511,643 -0.65(-6.83%)
Oct 23, 2020 9.730 9.838 9.290 9.510 2,855,700 -0.11(-1.14%)
Oct 22, 2020 8.940 9.650 8.810 9.620 3,759,784 +0.72(+8.09%)
Oct 21, 2020 9.130 9.240 8.880 8.900 3,689,782 -0.35(-3.78%)
Oct 20, 2020 9.130 9.390 9.010 9.250 2,660,432 +0.21(+2.32%)
Oct 19, 2020 9.500 9.590 9.020 9.040 3,041,838 -0.38(-4.03%)
Oct 16, 2020 9.850 9.860 9.400 9.420 2,464,500 -0.47(-4.75%)
Oct 15, 2020 9.300 9.890 9.150 9.890 3,157,031 +0.24(+2.49%)
Oct 14, 2020 9.660 10.10 9.610 9.650 3,361,928 +0.08(+0.84%)
Oct 13, 2020 9.900 9.990 9.510 9.570 2,494,151 -0.30(-3.04%)
Oct 12, 2020 9.760 9.940 9.550 9.870 2,180,552 +0.05(+0.51%)
Oct 09, 2020 10.35 10.38 9.790 9.820 4,279,900 -0.33(-3.25%)
Oct 08, 2020 9.650 10.16 9.510 10.15 4,934,105 +0.70(+7.41%)
Oct 07, 2020 9.310 9.490 9.070 9.450 3,377,397 +0.29(+3.17%)
Oct 06, 2020 9.740 9.850 9.130 9.160 4,034,337 -0.31(-3.27%)
Oct 05, 2020 9.120 9.470 9.040 9.470 3,537,912 +0.53(+5.93%)
Oct 02, 2020 8.280 9.080 8.250 8.940 4,016,400 +0.17(+1.94%)
Oct 01, 2020 9.130 9.210 8.650 8.770 4,843,598 -0.59(-6.30%)
Sep 30, 2020 9.520 9.730 9.250 9.360 3,184,508 -0.05(-0.53%)
Sep 29, 2020 9.850 9.930 9.200 9.410 3,046,464 -0.52(-5.24%)
Sep 28, 2020 9.820 10.15 9.810 9.930 3,465,869 +0.43(+4.53%)
Sep 25, 2020 9.310 9.630 9.190 9.500 3,089,600 +0.00(+0.00%)
Sep 24, 2020 9.490 9.850 9.090 9.500 5,432,712 -0.02(-0.21%)
Sep 23, 2020 10.56 10.62 9.500 9.520 3,597,095 -0.94(-8.99%)
Sep 22, 2020 10.72 11.04 10.42 10.46 2,412,473 -0.33(-3.06%)
Sep 21, 2020 11.00 11.04 10.41 10.79 3,769,428 -0.75(-6.50%)
Sep 18, 2020 11.81 11.83 11.32 11.54 3,332,900 -0.30(-2.53%)
Sep 17, 2020 11.42 11.84 11.19 11.84 3,662,131 +0.05(+0.42%)
Sep 16, 2020 11.12 12.09 10.92 11.79 7,355,534 +0.88(+8.07%)
Sep 15, 2020 11.25 11.42 10.85 10.91 2,609,647 -0.15(-1.36%)
Sep 14, 2020 10.96 11.27 10.81 11.06 2,669,168 +0.17(+1.56%)
Sep 11, 2020 10.92 11.05 10.73 10.89 4,517,400 +0.06(+0.55%)
Sep 10, 2020 11.80 11.83 10.83 10.83 5,303,776 -0.87(-7.44%)
Sep 09, 2020 11.88 11.96 11.65 11.70 5,127,109 +0.12(+1.04%)
Sep 08, 2020 12.00 12.13 11.30 11.58 6,926,008 -0.93(-7.43%)
Sep 04, 2020 12.82 13.01 12.19 12.51 4,482,400 -0.07(-0.56%)
Sep 03, 2020 12.65 13.25 12.42 12.58 5,646,568 -0.19(-1.49%)
Sep 02, 2020 12.89 13.04 12.60 12.77 4,865,586 -0.12(-0.93%)
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.