Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

38.18 -2.43 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.43 17.46 15.74 15.94 23,382,606 -1.92(-10.76%)
Jan 30, 2020 17.57 18.04 16.83 17.87 17,396,196 -0.07(-0.37%)
Jan 29, 2020 18.77 18.89 17.87 17.93 12,498,807 -1.05(-5.51%)
Jan 28, 2020 18.39 19.14 18.00 18.98 14,394,703 +1.25(+7.07%)
Jan 27, 2020 18.25 18.45 17.61 17.73 19,805,584 -2.31(-11.52%)
Jan 24, 2020 21.55 21.66 19.59 20.04 20,259,424 -0.70(-3.38%)
Jan 23, 2020 20.51 20.75 19.88 20.74 9,471,781 +0.46(+2.28%)
Jan 22, 2020 20.26 20.90 20.09 20.27 10,935,734 +0.47(+2.39%)
Jan 21, 2020 19.59 20.03 19.57 19.80 7,075,686 -0.04(-0.19%)
Jan 17, 2020 19.71 19.87 19.39 19.84 12,060,309 +0.38(+1.94%)
Jan 16, 2020 18.99 19.46 18.95 19.46 10,967,608 +0.93(+5.01%)
Jan 15, 2020 19.21 19.26 18.32 18.53 11,687,788 -0.69(-3.60%)
Jan 14, 2020 19.11 19.65 18.87 19.22 9,789,524 +0.12(+0.64%)
Jan 13, 2020 18.78 19.14 18.57 19.10 8,311,895 +0.72(+3.92%)
Jan 10, 2020 19.02 19.03 18.24 18.38 11,520,933 -0.38(-2.04%)
Jan 09, 2020 19.11 19.13 18.21 18.76 11,687,788 +0.32(+1.73%)
Jan 08, 2020 18.48 18.77 18.15 18.45 10,211,627 +0.04(+0.22%)
Jan 07, 2020 18.07 18.66 17.79 18.40 10,647,879 +0.90(+5.16%)
Jan 06, 2020 17.41 17.67 17.11 17.50 11,526,449 -0.57(-3.17%)
Jan 03, 2020 18.16 18.54 17.94 18.08 15,004,717 -1.03(-5.40%)
Jan 02, 2020 18.66 19.11 18.41 19.11 10,633,715 +1.12(+6.24%)
Dec 31, 2019 17.59 18.04 17.54 17.99 5,830,753 +0.12(+0.67%)
Dec 30, 2019 18.17 18.20 17.45 17.87 9,414,008 -0.38(-2.11%)
Dec 27, 2019 18.64 18.64 18.10 18.25 7,477,911 -0.21(-1.11%)
Dec 26, 2019 18.49 18.53 18.21 18.46 5,987,447 +0.07(+0.38%)
Dec 24, 2019 18.33 18.39 18.06 18.39 3,842,857 +0.14(+0.74%)
Dec 23, 2019 18.57 18.57 18.19 18.25 11,249,107 +0.12(+0.67%)
Dec 20, 2019 17.86 18.22 17.69 18.13 11,100,031 +0.56(+3.21%)
Dec 19, 2019 17.33 17.58 17.13 17.56 7,707,646 +0.40(+2.35%)
Dec 18, 2019 17.24 17.33 16.99 17.16 7,633,431 -0.02(-0.14%)
Dec 17, 2019 17.22 17.32 16.93 17.19 9,970,648 +0.22(+1.31%)
Dec 16, 2019 17.05 17.42 16.95 16.96 10,414,175 +0.47(+2.84%)
Dec 13, 2019 16.72 17.27 16.28 16.49 21,747,312 -0.28(-1.65%)
Dec 12, 2019 15.43 16.82 15.42 16.77 21,349,686 +1.26(+8.11%)
Dec 11, 2019 14.73 15.54 14.68 15.51 12,212,634 +0.95(+6.56%)
Dec 10, 2019 14.59 14.86 14.41 14.56 7,578,887 +0.16(+1.11%)
Dec 09, 2019 14.64 14.76 14.39 14.40 5,005,797 -0.25(-1.69%)
Dec 06, 2019 14.47 14.73 14.44 14.64 9,971,214 +0.65(+4.65%)
Dec 05, 2019 14.04 14.20 13.82 13.99 7,987,647 +0.17(+1.20%)
Dec 04, 2019 13.79 13.97 13.66 13.83 8,963,309 +0.62(+4.70%)
Dec 03, 2019 12.90 13.21 12.73 13.21 14,952,722 -0.63(-4.57%)
Dec 02, 2019 14.49 14.59 13.76 13.84 13,474,875 -0.64(-4.40%)
Nov 29, 2019 14.75 14.78 14.43 14.48 4,486,205 -0.48(-3.23%)
Nov 27, 2019 14.87 14.98 14.76 14.96 7,427,552 +0.31(+2.14%)
Nov 26, 2019 14.77 14.80 14.46 14.65 11,104,528 -0.20(-1.35%)
Nov 25, 2019 14.25 14.87 14.24 14.85 14,337,685 +1.01(+7.27%)
Nov 22, 2019 14.07 14.21 13.73 13.84 10,289,363 -0.02(-0.14%)
Nov 21, 2019 14.13 14.26 13.69 13.86 15,749,792 -0.48(-3.33%)
Nov 20, 2019 14.61 14.87 14.01 14.34 18,210,720 -0.51(-3.44%)
Nov 19, 2019 15.27 15.36 14.61 14.85 12,705,199 -0.23(-1.55%)
Nov 18, 2019 15.18 15.37 14.84 15.08 8,948,518 -0.09(-0.61%)
Nov 15, 2019 15.32 15.56 14.99 15.17 14,527,779 +0.38(+2.60%)
Nov 14, 2019 14.76 14.84 14.46 14.79 11,678,374 -0.12(-0.82%)
Nov 13, 2019 14.60 15.06 14.45 14.91 12,305,004 -0.01(-0.06%)
Nov 12, 2019 15.01 15.26 14.72 14.92 14,135,018 +0.13(+0.88%)
Nov 11, 2019 14.64 14.88 14.46 14.79 6,791,392 -0.24(-1.63%)
Nov 08, 2019 14.62 15.04 14.36 15.04 7,465,791 +0.24(+1.59%)
Nov 07, 2019 15.21 15.27 14.59 14.80 12,681,170 +0.29(+1.96%)
Nov 06, 2019 14.77 14.78 14.07 14.51 11,421,162 -0.33(-2.25%)
Nov 05, 2019 14.94 15.18 14.68 14.85 10,024,366 +0.08(+0.58%)
Nov 04, 2019 14.38 14.84 14.35 14.76 12,618,978 +0.91(+6.55%)
Nov 01, 2019 13.33 13.86 13.18 13.86 10,699,286 +0.89(+6.90%)
Oct 31, 2019 13.05 13.09 12.46 12.96 10,208,159 -0.25(-1.88%)
Oct 30, 2019 13.48 13.48 12.92 13.21 8,780,068 +0.00(+0.02%)
Oct 29, 2019 13.63 13.89 13.16 13.21 11,025,036 -0.36(-2.62%)
Oct 28, 2019 13.14 13.62 13.13 13.56 15,601,180 +0.68(+5.24%)
Oct 25, 2019 12.22 12.92 12.20 12.89 18,642,300 +0.75(+6.15%)
Oct 24, 2019 11.77 12.16 11.70 12.14 14,932,501 +0.82(+7.25%)
Oct 23, 2019 11.35 11.64 11.10 11.32 15,973,261 -0.70(-5.81%)
Oct 22, 2019 12.38 12.45 12.00 12.02 10,440,606 -0.29(-2.34%)
Oct 21, 2019 11.92 12.31 11.88 12.31 11,852,560 +0.66(+5.69%)
Oct 18, 2019 11.97 12.05 11.29 11.64 14,963,704 -0.40(-3.34%)
Oct 17, 2019 12.35 12.46 11.81 12.05 12,670,126 +0.12(+1.05%)
Oct 16, 2019 12.28 12.45 11.84 11.92 15,798,983 -0.54(-4.35%)
Oct 15, 2019 11.90 12.55 11.86 12.46 19,851,128 +0.77(+6.56%)
Oct 14, 2019 11.66 11.77 11.52 11.70 7,222,974 -0.00(-0.02%)
Oct 11, 2019 11.57 12.10 11.54 11.70 28,495,738 +0.74(+6.72%)
Oct 10, 2019 10.73 11.29 10.69 10.96 19,090,768 +0.31(+2.91%)
Oct 09, 2019 10.56 10.85 10.47 10.65 16,264,015 +0.51(+5.04%)
Oct 08, 2019 10.82 10.84 10.11 10.14 25,704,136 -1.03(-9.20%)
Oct 07, 2019 11.33 11.54 11.16 11.17 9,303,484 -0.26(-2.28%)
Oct 04, 2019 10.95 11.44 10.92 11.43 14,024,553 +0.59(+5.42%)
Oct 03, 2019 10.33 10.87 9.950 10.84 18,379,400 +0.53(+5.12%)
Oct 02, 2019 10.50 10.63 10.11 10.31 19,754,232 -0.51(-4.72%)
Oct 01, 2019 11.35 11.76 10.70 10.82 14,962,771 -0.30(-2.74%)
Sep 30, 2019 10.98 11.16 10.80 11.13 7,446,733 +0.34(+3.16%)
Sep 27, 2019 11.38 11.51 10.54 10.79 17,675,618 -0.85(-7.29%)
Sep 26, 2019 11.61 11.74 11.29 11.64 10,399,262 +0.04(+0.32%)
Sep 25, 2019 10.85 11.71 10.59 11.60 12,227,502 +0.56(+5.11%)
Sep 24, 2019 11.86 11.87 10.85 11.03 18,598,126 -0.56(-4.84%)
Sep 23, 2019 11.19 11.78 11.19 11.60 8,379,878 +0.34(+3.06%)
Sep 20, 2019 12.06 12.06 11.09 11.25 12,040,490 -0.66(-5.58%)
Sep 19, 2019 12.21 12.29 11.86 11.92 7,406,755 -0.18(-1.52%)
Sep 18, 2019 12.03 12.11 11.58 12.10 8,979,895 +0.02(+0.19%)
Sep 17, 2019 11.89 12.10 11.68 12.08 5,592,929 +0.11(+0.91%)
Sep 16, 2019 11.88 12.13 11.64 11.97 6,676,113 -0.25(-2.03%)
Sep 13, 2019 12.33 12.44 12.02 12.22 6,250,084 -0.11(-0.91%)
Sep 12, 2019 12.53 12.67 12.07 12.33 12,043,065 +0.11(+0.88%)
Sep 11, 2019 11.86 12.22 11.65 12.22 9,870,383 +0.52(+4.48%)
Sep 10, 2019 11.36 11.70 11.13 11.70 7,151,711 +0.15(+1.32%)
Sep 09, 2019 11.60 11.83 11.40 11.54 9,516,508 +0.16(+1.40%)
Sep 06, 2019 11.39 11.51 11.16 11.38 7,282,826 +0.05(+0.40%)
Sep 05, 2019 11.03 11.70 10.99 11.34 18,183,960 +0.97(+9.34%)
Sep 04, 2019 10.05 10.38 10.04 10.37 19,561,614 +0.78(+8.18%)
Sep 03, 2019 9.790 9.890 9.421 9.586 12,839,150 -0.53(-5.20%)
Aug 30, 2019 10.22 10.38 9.956 10.11 10,830,006 +0.17(+1.71%)
Aug 29, 2019 9.724 10.13 9.724 9.943 19,322,796 +0.63(+6.77%)
Aug 28, 2019 9.001 9.352 8.811 9.312 10,837,897 +0.17(+1.83%)
Aug 27, 2019 9.473 9.561 8.987 9.145 11,510,896 -0.10(-1.05%)
Aug 26, 2019 9.465 9.482 9.129 9.241 11,598,403 +0.22(+2.48%)
Aug 23, 2019 9.959 10.22 8.915 9.018 32,280,098 -1.34(-12.96%)
Aug 22, 2019 10.43 10.53 10.03 10.36 9,974,071 -0.01(-0.11%)
Aug 21, 2019 10.41 10.51 10.21 10.37 10,007,229 +0.29(+2.83%)
Aug 20, 2019 10.17 10.30 9.923 10.09 8,907,649 -0.16(-1.59%)
Aug 19, 2019 10.37 10.49 10.10 10.25 16,393,056 +0.56(+5.74%)
Aug 16, 2019 9.344 9.767 9.280 9.692 16,625,009 +0.73(+8.18%)
Aug 15, 2019 9.274 9.274 8.741 8.959 15,496,347 -0.07(-0.82%)
Aug 14, 2019 9.280 9.517 8.884 9.033 28,532,468 -0.93(-9.38%)
Aug 13, 2019 9.124 10.19 8.942 9.968 20,331,252 +0.81(+8.83%)
Aug 12, 2019 9.264 9.500 9.009 9.159 12,443,796 -0.34(-3.59%)
Aug 09, 2019 9.738 9.858 9.306 9.500 17,927,430 -0.56(-5.59%)
Aug 08, 2019 9.585 10.06 9.358 10.06 19,141,990 +0.76(+8.17%)
Aug 07, 2019 8.700 9.370 8.680 9.302 20,113,396 +0.19(+2.11%)
Aug 06, 2019 9.219 9.463 8.816 9.110 20,748,640 +0.35(+4.02%)
Aug 05, 2019 9.189 9.231 8.519 8.758 23,090,406 -1.32(-13.07%)
Aug 02, 2019 10.23 10.51 9.822 10.07 16,969,768 -0.50(-4.69%)
Aug 01, 2019 11.12 12.05 10.29 10.57 26,162,800 -0.67(-6.00%)
Jul 31, 2019 12.25 12.25 10.88 11.24 21,752,882 -1.20(-9.66%)
Jul 30, 2019 12.19 12.54 12.06 12.45 6,086,423 -0.08(-0.68%)
Jul 29, 2019 12.33 12.59 12.06 12.53 8,102,340 +0.10(+0.77%)
Jul 26, 2019 12.70 12.72 12.42 12.44 9,032,666 -0.01(-0.07%)
Jul 25, 2019 12.87 12.87 12.34 12.45 15,123,319 -0.67(-5.07%)
Jul 24, 2019 12.27 13.19 12.25 13.11 24,042,322 +1.10(+9.12%)
Jul 23, 2019 11.82 12.01 11.62 12.01 10,590,161 +0.44(+3.81%)
Jul 22, 2019 11.13 11.63 11.10 11.57 13,371,334 +0.64(+5.86%)
Jul 19, 2019 11.16 11.26 10.92 10.93 9,375,892 -0.07(-0.66%)
Jul 18, 2019 10.57 11.06 10.55 11.01 13,532,696 +0.48(+4.58%)
Jul 17, 2019 10.67 10.70 10.43 10.53 7,348,146 +0.09(+0.84%)
Jul 16, 2019 10.63 10.70 10.28 10.44 10,137,946 -0.35(-3.24%)
Jul 15, 2019 10.70 10.93 10.61 10.79 8,666,533 +0.25(+2.33%)
Jul 12, 2019 10.08 10.55 10.05 10.54 12,667,184 +0.57(+5.71%)
Jul 11, 2019 10.04 10.09 9.797 9.972 8,851,078 +0.08(+0.76%)
Jul 10, 2019 10.02 10.31 9.848 9.896 16,962,688 +0.20(+2.10%)
Jul 09, 2019 9.335 9.720 9.260 9.693 9,335,241 +0.22(+2.31%)
Jul 08, 2019 9.442 9.573 9.316 9.474 8,375,419 -0.23(-2.42%)
Jul 05, 2019 9.545 9.742 9.387 9.709 9,912,183 -0.16(-1.59%)
Jul 03, 2019 10.06 10.06 9.669 9.866 9,680,812 -0.16(-1.56%)
Jul 02, 2019 10.34 10.34 9.891 10.02 12,436,916 -0.44(-4.19%)
Jul 01, 2019 10.94 11.20 10.22 10.46 21,551,114 +0.78(+8.09%)
Jun 28, 2019 9.913 9.943 9.618 9.678 11,467,426 +0.04(+0.41%)
Jun 27, 2019 9.401 9.791 9.401 9.638 13,863,189 +0.41(+4.41%)
Jun 26, 2019 8.995 9.392 8.950 9.231 19,690,032 +0.79(+9.40%)
Jun 25, 2019 8.835 8.978 8.407 8.438 12,450,937 -0.37(-4.25%)
Jun 24, 2019 8.812 8.928 8.727 8.812 9,649,965 +0.06(+0.66%)
Jun 21, 2019 8.808 9.039 8.723 8.754 12,504,323 -0.18(-2.06%)
Jun 20, 2019 9.259 9.338 8.808 8.939 19,588,900 +0.24(+2.77%)
Jun 19, 2019 8.824 8.877 8.559 8.698 13,475,744 +0.02(+0.20%)
Jun 18, 2019 7.962 8.837 7.912 8.681 26,642,786 +1.00(+13.04%)
Jun 17, 2019 7.853 7.929 7.663 7.679 8,788,135 -0.16(-2.01%)
Jun 14, 2019 7.755 7.960 7.676 7.837 15,197,302 -0.67(-7.92%)
Jun 13, 2019 8.572 8.606 8.309 8.511 11,675,760 +0.16(+1.90%)
Jun 12, 2019 8.722 8.746 8.326 8.353 12,164,333 -0.63(-7.06%)
Jun 11, 2019 9.422 9.450 8.792 8.987 19,026,566 +0.07(+0.75%)
Jun 10, 2019 8.653 9.212 8.590 8.920 22,204,250 +0.65(+7.80%)
Jun 07, 2019 8.080 8.347 8.043 8.275 14,416,262 +0.25(+3.14%)
Jun 06, 2019 7.700 8.106 7.651 8.023 14,497,757 +0.32(+4.15%)
Jun 05, 2019 8.118 8.124 7.399 7.703 26,100,568 -0.16(-1.99%)
Jun 04, 2019 7.364 7.874 7.162 7.859 32,858,734 +0.88(+12.69%)
Jun 03, 2019 7.167 7.364 6.853 6.974 23,946,246 +0.07(+0.96%)
May 31, 2019 6.952 7.264 6.890 6.908 18,901,492 -0.31(-4.34%)
May 30, 2019 7.132 7.402 7.064 7.221 19,425,156 +0.16(+2.28%)
May 29, 2019 6.795 7.158 6.748 7.060 20,742,936 +0.09(+1.36%)
May 28, 2019 7.290 7.364 6.936 6.966 13,177,583 -0.19(-2.72%)
May 24, 2019 7.539 7.631 7.146 7.161 13,604,532 -0.19(-2.60%)
May 23, 2019 7.304 7.385 6.994 7.352 20,648,076 -0.39(-5.06%)
May 22, 2019 7.803 7.995 7.660 7.743 15,498,747 -0.52(-6.26%)
May 21, 2019 8.277 8.383 8.060 8.260 19,670,518 +0.49(+6.29%)
May 20, 2019 8.039 8.185 7.605 7.771 27,322,736 -1.06(-11.99%)
May 17, 2019 8.950 9.497 8.718 8.830 24,822,976 -0.55(-5.91%)
May 16, 2019 9.450 9.712 9.206 9.384 22,480,606 -0.50(-5.08%)
May 15, 2019 9.308 10.08 9.300 9.886 15,000,707 +0.24(+2.45%)
May 14, 2019 9.339 9.783 9.214 9.650 17,522,762 +0.64(+7.16%)
May 13, 2019 9.446 9.637 8.875 9.005 24,935,944 -1.48(-14.12%)
May 10, 2019 10.24 10.68 9.750 10.49 21,266,096 +0.03(+0.29%)
May 09, 2019 10.33 10.60 9.732 10.45 19,418,420 -0.43(-3.94%)
May 08, 2019 10.88 11.34 10.78 10.88 12,276,026 -0.22(-2.01%)
May 07, 2019 11.54 11.59 10.71 11.11 24,801,878 -0.87(-7.30%)
May 06, 2019 11.35 12.01 11.22 11.98 18,225,776 -0.62(-4.91%)
May 03, 2019 12.57 12.62 12.17 12.60 9,073,268 +0.25(+2.00%)
May 02, 2019 11.89 12.73 11.86 12.35 13,607,324 +0.40(+3.33%)
May 01, 2019 12.64 12.81 11.94 11.95 13,196,779 -0.30(-2.45%)
Apr 30, 2019 11.94 12.34 11.92 12.26 6,833,860 +0.27(+2.22%)
Apr 29, 2019 12.09 12.14 11.83 11.99 5,094,180 -0.06(-0.52%)
Apr 26, 2019 11.66 12.06 11.28 12.05 14,112,438 -0.31(-2.50%)
Apr 25, 2019 12.96 12.96 12.03 12.36 13,239,836 -0.71(-5.44%)
Apr 24, 2019 12.68 13.45 12.68 13.07 11,252,571 +0.37(+2.90%)
Apr 23, 2019 12.49 12.83 12.41 12.71 8,995,809 +0.37(+3.00%)
Apr 22, 2019 12.15 12.42 12.02 12.34 4,779,846 +0.01(+0.04%)
Apr 18, 2019 12.32 12.44 12.14 12.33 9,680,915 +0.02(+0.19%)
Apr 17, 2019 12.45 12.77 12.03 12.31 16,555,807 +0.54(+4.55%)
Apr 16, 2019 10.95 11.78 10.92 11.77 19,895,638 +1.02(+9.53%)
Apr 15, 2019 10.98 11.01 10.55 10.75 9,408,195 -0.23(-2.13%)
Apr 12, 2019 10.84 10.99 10.73 10.98 12,487,444 +0.44(+4.16%)
Apr 11, 2019 10.62 10.76 10.44 10.54 9,470,678 -0.03(-0.25%)
Apr 10, 2019 10.30 10.66 10.28 10.57 13,819,832 +0.26(+2.57%)
Apr 09, 2019 10.49 10.49 10.16 10.30 17,348,294 -0.36(-3.37%)
Apr 08, 2019 10.44 10.69 10.38 10.66 7,832,380 +0.08(+0.72%)
Apr 05, 2019 10.55 10.60 10.36 10.59 8,043,645 +0.24(+2.28%)
Apr 04, 2019 10.20 10.55 10.20 10.35 14,424,302 +0.04(+0.38%)
Apr 03, 2019 10.01 10.57 9.985 10.31 31,037,820 +0.66(+6.81%)
Apr 02, 2019 9.609 9.725 9.478 9.654 8,474,767 +0.03(+0.32%)
Apr 01, 2019 9.362 9.648 9.244 9.624 18,627,468 +0.66(+7.37%)
Mar 29, 2019 8.870 9.008 8.797 8.963 13,087,418 +0.39(+4.60%)
Mar 28, 2019 8.691 8.888 8.394 8.569 11,754,156 -0.04(-0.52%)
Mar 27, 2019 9.026 9.108 8.416 8.614 20,411,892 -0.39(-4.38%)
Mar 26, 2019 9.110 9.238 8.800 9.009 17,700,760 +0.27(+3.04%)
Mar 25, 2019 8.939 9.143 8.525 8.743 24,476,970 -0.35(-3.81%)
Mar 22, 2019 9.787 9.848 9.065 9.090 19,033,454 -0.85(-8.51%)
Mar 21, 2019 9.029 10.12 9.029 9.935 21,798,246 +0.93(+10.37%)
Mar 20, 2019 9.253 9.412 8.832 9.002 13,465,448 -0.26(-2.85%)
Mar 19, 2019 9.152 9.345 9.108 9.266 14,001,251 +0.36(+4.05%)
Mar 18, 2019 9.020 9.158 8.745 8.905 10,533,259 -0.06(-0.65%)
Mar 15, 2019 8.553 9.158 8.509 8.964 23,477,476 +0.71(+8.62%)
Mar 14, 2019 8.402 8.515 8.238 8.253 6,777,924 -0.14(-1.70%)
Mar 13, 2019 8.426 8.590 8.359 8.396 8,533,762 +0.10(+1.22%)
Mar 12, 2019 8.253 8.424 8.056 8.294 10,627,458 +0.10(+1.17%)
Mar 11, 2019 7.795 8.307 7.754 8.199 13,135,012 +0.55(+7.13%)
Mar 08, 2019 7.263 7.672 7.201 7.653 13,024,596 -0.01(-0.16%)
Mar 07, 2019 7.806 7.846 7.525 7.665 15,981,393 -0.27(-3.40%)
Mar 06, 2019 8.318 8.349 7.924 7.935 15,251,013 -0.41(-4.89%)
Mar 05, 2019 8.442 8.500 8.244 8.343 8,173,399 -0.12(-1.43%)
Mar 04, 2019 8.650 8.711 8.147 8.464 15,133,080 +0.00(+0.05%)
Mar 01, 2019 8.492 8.570 8.197 8.460 10,617,359 +0.22(+2.61%)
Feb 28, 2019 8.123 8.311 8.041 8.245 7,632,477 +0.02(+0.25%)
Feb 27, 2019 8.406 8.406 7.953 8.225 15,395,878 -0.30(-3.53%)
Feb 26, 2019 8.616 8.733 8.454 8.526 8,526,260 -0.13(-1.48%)
Feb 25, 2019 8.913 8.998 8.654 8.654 12,804,655 +0.16(+1.90%)
Feb 22, 2019 8.434 8.523 8.319 8.493 13,076,860 +0.26(+3.12%)
Feb 21, 2019 8.443 8.483 8.157 8.236 11,762,887 -0.19(-2.20%)
Feb 20, 2019 8.267 8.567 8.264 8.421 9,937,046 +0.23(+2.75%)
Feb 19, 2019 8.104 8.367 8.100 8.195 7,735,838 -0.05(-0.65%)
Feb 15, 2019 8.326 8.370 8.094 8.249 10,352,963 +0.13(+1.62%)
Feb 14, 2019 7.939 8.294 7.939 8.117 11,768,037 +0.06(+0.78%)
Feb 13, 2019 8.130 8.238 7.977 8.054 12,773,265 +0.07(+0.87%)
Feb 12, 2019 7.793 8.036 7.745 7.985 13,380,485 +0.47(+6.31%)
Feb 11, 2019 7.520 7.561 7.309 7.511 8,324,642 +0.11(+1.43%)
Feb 08, 2019 7.097 7.440 7.011 7.405 10,972,449 -0.03(-0.41%)
Feb 07, 2019 7.676 7.775 7.243 7.436 19,151,598 -0.53(-6.68%)
Feb 06, 2019 7.644 8.135 7.637 7.968 18,367,984 +0.59(+8.04%)
Feb 05, 2019 7.286 7.471 7.230 7.375 9,366,718 +0.10(+1.40%)
Feb 04, 2019 7.182 7.275 6.993 7.274 4,561,683 +0.11(+1.51%)
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.