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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.80 +2.39 (+6.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2021 34.75 35.23 32.35 32.85 15,512,291 -1.70(-4.93%)
Jan 28, 2021 34.42 35.97 33.61 34.55 16,327,594 +1.96(+6.00%)
Jan 27, 2021 36.26 36.43 32.00 32.59 25,398,120 -5.81(-15.14%)
Jan 26, 2021 40.37 40.37 38.35 38.41 7,729,376 -1.88(-4.66%)
Jan 25, 2021 41.32 41.44 37.99 40.29 12,709,814 +0.17(+0.43%)
Jan 22, 2021 41.30 41.77 40.10 40.11 12,785,057 -2.33(-5.49%)
Jan 21, 2021 41.69 42.80 40.42 42.44 11,246,182 +1.81(+4.45%)
Jan 20, 2021 42.45 42.80 40.27 40.63 11,396,623 -0.34(-0.83%)
Jan 19, 2021 38.86 41.10 38.76 40.98 13,563,157 +3.78(+10.16%)
Jan 15, 2021 39.53 39.64 36.49 37.20 16,576,950 -2.52(-6.35%)
Jan 14, 2021 38.57 40.92 38.57 39.72 11,558,045 +2.43(+6.51%)
Jan 13, 2021 37.98 38.29 36.78 37.29 7,008,642 +0.10(+0.27%)
Jan 12, 2021 37.04 38.12 36.10 37.19 10,661,566 +0.72(+1.96%)
Jan 11, 2021 34.39 37.25 34.35 36.47 9,788,118 +1.28(+3.64%)
Jan 08, 2021 36.89 37.31 34.05 35.19 13,309,759 +0.03(+0.08%)
Jan 07, 2021 33.09 35.52 33.06 35.16 10,609,278 +3.49(+11.02%)
Jan 06, 2021 31.01 33.59 30.77 31.67 17,053,636 -0.23(-0.74%)
Jan 05, 2021 29.94 31.97 29.94 31.91 8,645,380 +1.75(+5.79%)
Jan 04, 2021 31.15 33.10 29.43 30.16 18,020,920 -0.42(-1.38%)
Dec 31, 2020 30.58 30.58 30.58 7,930,228 +0.32(+1.06%)
Dec 30, 2020 29.18 30.38 29.11 30.26 7,930,228 +1.49(+5.17%)
Dec 29, 2020 29.37 29.37 27.81 28.77 7,957,012 -0.22(-0.77%)
Dec 28, 2020 30.11 30.22 28.88 29.00 7,656,970 -0.17(-0.57%)
Dec 24, 2020 28.68 29.17 28.55 29.16 2,686,051 +0.82(+2.89%)
Dec 23, 2020 29.13 29.31 28.31 28.34 4,404,209 -0.60(-2.08%)
Dec 22, 2020 29.21 29.33 28.28 28.95 6,341,354 -0.11(-0.37%)
Dec 21, 2020 28.52 29.20 27.70 29.05 11,778,166 -0.58(-1.97%)
Dec 18, 2020 30.22 30.35 29.06 29.64 8,946,914 -0.39(-1.31%)
Dec 17, 2020 30.40 30.47 29.68 30.03 6,187,710 +0.16(+0.54%)
Dec 16, 2020 30.20 30.21 29.20 29.87 6,449,603 -0.07(-0.22%)
Dec 15, 2020 29.78 30.17 29.25 29.93 7,495,027 +1.20(+4.17%)
Dec 14, 2020 28.50 29.19 28.32 28.74 11,025,695 +1.04(+3.77%)
Dec 11, 2020 27.94 28.38 26.81 27.69 13,473,000 -0.99(-3.45%)
Dec 10, 2020 28.14 29.32 27.66 28.68 11,641,880 -0.06(-0.19%)
Dec 09, 2020 31.08 31.62 28.14 28.74 19,532,508 -2.69(-8.55%)
Dec 08, 2020 30.93 31.73 30.52 31.43 6,394,091 +0.39(+1.26%)
Dec 07, 2020 31.21 31.21 30.18 31.03 9,009,825 +0.40(+1.31%)
Dec 04, 2020 28.75 30.67 28.49 30.63 10,650,870 +2.35(+8.32%)
Dec 03, 2020 28.74 29.19 28.16 28.28 7,918,438 +0.04(+0.15%)
Dec 02, 2020 27.75 28.62 27.60 28.24 7,314,167 +0.21(+0.76%)
Dec 01, 2020 27.28 28.45 27.07 28.02 12,951,089 +1.41(+5.31%)
Nov 30, 2020 25.80 26.70 24.85 26.61 10,767,249 +0.96(+3.76%)
Nov 27, 2020 25.29 26.16 25.29 25.65 9,088,783 +0.85(+3.44%)
Nov 25, 2020 24.94 25.43 24.50 24.79 7,081,257 -0.27(-1.07%)
Nov 24, 2020 25.11 25.14 23.90 25.06 10,004,785 +0.40(+1.62%)
Nov 23, 2020 24.03 24.87 23.68 24.66 11,509,896 +1.07(+4.53%)
Nov 20, 2020 23.96 24.56 23.51 23.60 11,549,375 -0.39(-1.62%)
Nov 19, 2020 22.85 24.00 22.30 23.99 8,331,033 +1.06(+4.64%)
Nov 18, 2020 23.52 24.05 22.88 22.92 10,595,922 -0.50(-2.12%)
Nov 17, 2020 23.75 23.81 22.89 23.42 9,141,198 -0.58(-2.44%)
Nov 16, 2020 22.88 24.04 22.71 24.00 12,607,125 +1.65(+7.38%)
Nov 13, 2020 22.28 22.92 21.91 22.36 11,168,006 +0.80(+3.71%)
Nov 12, 2020 22.46 22.71 21.22 21.56 12,152,075 -0.87(-3.87%)
Nov 11, 2020 21.17 22.53 21.14 22.42 11,965,266 +2.20(+10.90%)
Nov 10, 2020 21.63 21.92 20.07 20.22 16,792,984 -2.00(-8.99%)
Nov 09, 2020 24.55 25.17 22.18 22.22 16,940,696 -0.88(-3.82%)
Nov 06, 2020 21.78 23.28 21.57 23.10 15,630,022 +1.13(+5.14%)
Nov 05, 2020 20.98 22.12 20.97 21.97 20,802,590 +2.56(+13.19%)
Nov 04, 2020 18.65 19.64 17.98 19.41 17,818,638 +1.84(+10.48%)
Nov 03, 2020 17.04 17.95 17.01 17.57 12,528,242 +0.99(+5.95%)
Nov 02, 2020 16.86 17.11 16.15 16.58 11,052,070 +0.26(+1.61%)
Oct 30, 2020 16.61 16.90 15.74 16.32 11,395,302 -0.84(-4.87%)
Oct 29, 2020 16.00 17.60 15.86 17.15 10,910,628 +1.27(+7.96%)
Oct 28, 2020 16.79 16.80 15.83 15.89 15,882,977 -1.76(-9.95%)
Oct 27, 2020 18.21 18.35 17.43 17.65 7,958,192 -0.32(-1.76%)
Oct 26, 2020 18.57 18.81 17.11 17.96 14,187,380 -1.08(-5.70%)
Oct 23, 2020 19.15 19.15 18.52 19.05 7,091,935 -0.28(-1.47%)
Oct 22, 2020 19.40 19.59 18.60 19.33 9,992,429 +0.07(+0.35%)
Oct 21, 2020 19.82 19.91 19.22 19.26 8,265,667 -0.42(-2.11%)
Oct 20, 2020 20.02 20.18 19.51 19.68 7,012,519 -0.06(-0.32%)
Oct 19, 2020 20.52 20.91 19.51 19.74 11,445,048 -0.32(-1.61%)
Oct 16, 2020 20.86 20.86 20.02 20.06 9,102,512 -0.29(-1.43%)
Oct 15, 2020 19.47 20.48 19.25 20.35 10,717,045 -0.16(-0.79%)
Oct 14, 2020 20.98 21.23 20.15 20.52 11,535,859 -0.33(-1.58%)
Oct 13, 2020 20.90 21.31 20.49 20.85 14,297,016 -0.02(-0.12%)
Oct 12, 2020 20.74 21.19 20.45 20.87 16,165,312 +0.87(+4.34%)
Oct 09, 2020 19.68 20.15 19.59 20.00 18,923,524 +1.00(+5.25%)
Oct 08, 2020 18.85 19.11 18.64 19.01 11,334,787 +0.64(+3.47%)
Oct 07, 2020 18.06 18.47 18.04 18.37 13,756,998 +1.04(+6.03%)
Oct 06, 2020 17.56 18.57 17.11 17.32 16,906,768 -0.30(-1.71%)
Oct 05, 2020 16.51 17.63 16.49 17.62 14,971,825 +1.57(+9.76%)
Oct 02, 2020 16.39 17.16 16.01 16.06 24,468,628 -1.57(-8.91%)
Oct 01, 2020 17.23 17.78 17.05 17.63 18,572,542 +1.03(+6.21%)
Sep 30, 2020 16.42 17.11 16.32 16.60 20,469,502 +0.02(+0.13%)
Sep 29, 2020 16.33 16.98 16.33 16.58 20,195,648 +0.14(+0.83%)
Sep 28, 2020 15.77 16.45 15.50 16.44 15,355,376 +1.24(+8.17%)
Sep 25, 2020 14.65 15.29 13.99 15.20 15,768,840 +0.63(+4.31%)
Sep 24, 2020 13.86 15.15 13.83 14.57 25,351,984 +0.41(+2.92%)
Sep 23, 2020 15.21 15.52 14.02 14.15 14,371,185 -1.14(-7.45%)
Sep 22, 2020 15.10 15.32 14.31 15.29 14,077,347 +0.53(+3.62%)
Sep 21, 2020 13.95 14.78 13.66 14.76 26,178,502 -0.07(-0.48%)
Sep 18, 2020 15.75 15.93 14.28 14.83 17,623,818 -0.72(-4.66%)
Sep 17, 2020 14.50 15.70 14.31 15.56 14,941,956 -0.07(-0.46%)
Sep 16, 2020 16.31 16.50 15.57 15.63 10,998,373 -0.49(-3.01%)
Sep 15, 2020 15.88 16.41 15.83 16.11 11,892,943 +0.79(+5.14%)
Sep 14, 2020 15.29 15.59 14.96 15.32 12,040,090 +0.91(+6.32%)
Sep 11, 2020 14.78 15.22 13.95 14.41 15,122,039 -0.05(-0.35%)
Sep 10, 2020 15.59 15.81 14.19 14.46 19,544,164 -0.63(-4.15%)
Sep 09, 2020 14.96 15.42 14.42 15.09 19,457,486 +1.15(+8.27%)
Sep 08, 2020 14.46 15.35 13.90 13.94 21,894,540 -2.31(-14.24%)
Sep 04, 2020 16.34 17.07 14.43 16.25 27,139,734 -0.46(-2.77%)
Sep 03, 2020 19.24 19.27 16.33 16.71 37,574,520 -3.44(-17.07%)
Sep 02, 2020 19.30 20.41 18.80 20.15 19,034,716 +1.66(+8.97%)
Sep 01, 2020 17.82 18.52 17.57 18.50 10,444,748 +0.99(+5.63%)
Aug 31, 2020 17.54 17.89 17.10 17.51 12,279,407 -0.05(-0.28%)
Aug 28, 2020 16.72 17.57 16.62 17.56 14,226,585 +0.94(+5.67%)
Aug 27, 2020 17.37 17.46 16.31 16.62 18,193,126 -0.67(-3.90%)
Aug 26, 2020 17.21 17.42 16.97 17.29 11,696,873 +0.19(+1.13%)
Aug 25, 2020 16.59 17.10 16.59 17.10 11,688,163 +0.53(+3.22%)
Aug 24, 2020 16.61 16.76 16.20 16.56 11,953,519 +0.45(+2.77%)
Aug 21, 2020 15.78 16.13 15.50 16.12 10,972,745 +0.35(+2.20%)
Aug 20, 2020 15.71 16.01 15.43 15.77 16,761,788 -0.42(-2.60%)
Aug 19, 2020 16.53 16.65 16.05 16.19 10,439,043 -0.32(-1.94%)
Aug 18, 2020 16.99 17.08 16.35 16.51 11,594,606 -0.28(-1.65%)
Aug 17, 2020 16.58 16.99 16.50 16.79 11,926,793 +0.61(+3.78%)
Aug 14, 2020 16.38 16.78 16.04 16.18 12,205,330 -0.06(-0.35%)
Aug 13, 2020 16.79 16.79 16.00 16.24 12,937,375 -0.55(-3.27%)
Aug 12, 2020 15.64 16.87 15.51 16.78 18,723,640 +1.54(+10.07%)
Aug 11, 2020 15.73 16.20 15.13 15.25 15,439,597 -0.52(-3.31%)
Aug 10, 2020 15.86 15.96 15.08 15.77 11,820,910 +0.01(+0.06%)
Aug 07, 2020 16.20 16.45 15.19 15.76 18,176,040 -0.55(-3.40%)
Aug 06, 2020 16.26 16.39 15.82 16.32 11,018,845 -0.06(-0.36%)
Aug 05, 2020 16.36 16.57 15.99 16.38 13,060,908 -0.03(-0.20%)
Aug 04, 2020 15.66 16.43 15.62 16.41 12,286,027 +0.68(+4.30%)
Aug 03, 2020 15.13 15.81 15.13 15.73 17,283,638 +0.88(+5.95%)
Jul 31, 2020 15.22 15.22 14.21 14.85 26,759,892 -0.26(-1.69%)
Jul 30, 2020 14.07 15.12 14.06 15.10 26,065,618 +0.84(+5.85%)
Jul 29, 2020 13.82 14.41 13.72 14.27 19,950,092 +0.87(+6.48%)
Jul 28, 2020 13.99 13.99 13.33 13.40 20,903,560 -0.84(-5.91%)
Jul 27, 2020 13.50 14.26 13.49 14.24 18,019,512 +1.23(+9.47%)
Jul 24, 2020 12.94 13.60 12.42 13.01 19,878,472 -0.65(-4.76%)
Jul 23, 2020 14.31 14.69 13.28 13.66 22,884,222 -0.67(-4.66%)
Jul 22, 2020 14.29 14.65 13.98 14.33 14,184,207 +0.17(+1.20%)
Jul 21, 2020 14.72 14.78 14.01 14.16 17,126,422 -0.31(-2.12%)
Jul 20, 2020 13.69 14.53 13.40 14.46 16,969,512 +0.84(+6.16%)
Jul 17, 2020 13.62 13.77 13.37 13.63 12,231,263 +0.25(+1.85%)
Jul 16, 2020 13.11 13.54 12.91 13.38 14,130,724 -0.17(-1.22%)
Jul 15, 2020 13.96 13.97 12.91 13.54 20,589,632 -0.14(-1.00%)
Jul 14, 2020 12.78 13.73 12.19 13.68 25,880,944 +0.69(+5.30%)
Jul 13, 2020 14.25 14.71 12.91 12.99 24,883,984 -0.68(-4.99%)
Jul 10, 2020 13.84 13.96 13.26 13.67 17,047,188 -0.14(-1.00%)
Jul 09, 2020 13.44 14.05 12.85 13.81 25,756,312 +0.53(+3.98%)
Jul 08, 2020 13.08 13.31 12.74 13.28 14,231,665 +0.53(+4.14%)
Jul 07, 2020 13.08 13.39 12.68 12.76 18,011,290 -0.49(-3.70%)
Jul 06, 2020 12.89 13.37 12.87 13.25 22,135,062 +0.98(+8.02%)
Jul 02, 2020 12.32 12.59 12.12 12.26 24,702,026 +0.44(+3.72%)
Jul 01, 2020 12.35 12.35 11.79 11.82 21,828,578 -0.52(-4.18%)
Jun 30, 2020 11.55 12.44 11.55 12.34 32,737,804 +0.92(+8.07%)
Jun 29, 2020 11.06 11.43 10.65 11.42 18,204,414 +0.38(+3.44%)
Jun 26, 2020 11.60 11.80 10.97 11.04 21,855,488 -0.70(-5.99%)
Jun 25, 2020 11.44 11.79 10.90 11.74 21,987,854 +0.28(+2.46%)
Jun 24, 2020 12.05 12.28 11.18 11.46 31,693,570 -0.83(-6.72%)
Jun 23, 2020 12.41 12.66 12.21 12.28 19,212,282 +0.11(+0.87%)
Jun 22, 2020 11.92 12.24 11.51 12.18 19,755,792 +0.32(+2.67%)
Jun 19, 2020 12.52 12.64 11.80 11.86 30,132,748 -0.24(-2.01%)
Jun 18, 2020 12.00 12.27 11.89 12.10 14,195,343 -0.06(-0.46%)
Jun 17, 2020 12.08 12.45 11.93 12.16 21,464,092 +0.33(+2.77%)
Jun 16, 2020 12.19 12.40 11.24 11.83 31,435,310 +0.60(+5.30%)
Jun 15, 2020 10.08 11.26 9.941 11.24 29,603,888 +0.47(+4.39%)
Jun 12, 2020 11.29 11.40 10.08 10.76 36,021,020 +0.43(+4.15%)
Jun 11, 2020 11.79 11.95 10.32 10.34 48,270,364 -2.44(-19.08%)
Jun 10, 2020 12.93 13.15 12.63 12.77 23,810,792 +0.12(+0.92%)
Jun 09, 2020 12.20 12.79 12.07 12.66 22,691,364 +0.02(+0.17%)
Jun 08, 2020 13.03 13.03 12.24 12.63 26,225,244 -0.08(-0.61%)
Jun 05, 2020 12.71 13.24 12.61 12.71 27,417,550 +0.86(+7.28%)
Jun 04, 2020 11.44 12.10 11.28 11.85 31,932,014 +0.30(+2.63%)
Jun 03, 2020 11.03 11.67 11.03 11.54 30,992,682 +0.93(+8.76%)
Jun 02, 2020 10.06 10.61 9.900 10.61 35,512,396 +0.64(+6.44%)
Jun 01, 2020 9.899 10.10 9.697 9.972 21,997,838 -0.13(-1.24%)
May 29, 2020 9.511 10.20 9.402 10.10 39,143,728 +0.71(+7.60%)
May 28, 2020 9.880 10.24 9.238 9.384 34,203,408 -0.59(-5.93%)
May 27, 2020 9.747 10.05 8.890 9.976 42,622,964 +0.34(+3.57%)
May 26, 2020 10.07 10.21 9.581 9.632 42,348,056 +0.29(+3.10%)
May 22, 2020 9.287 9.369 8.879 9.343 25,572,314 +0.13(+1.45%)
May 21, 2020 9.981 9.990 9.164 9.209 38,500,960 -0.78(-7.77%)
May 20, 2020 9.510 10.14 9.505 9.985 40,438,948 +1.02(+11.37%)
May 19, 2020 9.028 9.595 8.951 8.965 41,479,516 -0.11(-1.20%)
May 18, 2020 8.518 9.189 8.518 9.074 43,223,332 +1.11(+13.99%)
May 15, 2020 7.653 8.050 7.509 7.960 56,619,284 -0.59(-6.90%)
May 14, 2020 7.679 8.518 7.273 8.550 55,343,188 +0.69(+8.73%)
May 13, 2020 8.536 8.590 7.494 7.864 54,327,928 -0.45(-5.38%)
May 12, 2020 9.272 9.354 8.311 8.311 35,100,600 -0.77(-8.48%)
May 11, 2020 8.809 9.320 8.786 9.081 27,538,200 -0.02(-0.27%)
May 08, 2020 8.632 9.122 8.544 9.106 39,279,564 +0.73(+8.74%)
May 07, 2020 8.563 8.668 8.242 8.374 33,139,444 +0.24(+2.93%)
May 06, 2020 8.124 8.509 8.073 8.136 47,143,336 +0.27(+3.47%)
May 05, 2020 7.912 8.290 7.712 7.863 48,452,536 +0.38(+5.07%)
May 04, 2020 7.085 7.505 7.011 7.484 35,777,888 +0.20(+2.81%)
May 01, 2020 7.993 8.026 7.194 7.279 66,365,916 -1.30(-15.20%)
Apr 30, 2020 9.459 9.489 8.519 8.584 56,044,668 -1.01(-10.51%)
Apr 29, 2020 8.817 9.681 8.778 9.592 42,702,588 +1.20(+14.35%)
Apr 28, 2020 8.976 9.128 8.356 8.389 56,052,224 -0.13(-1.56%)
Apr 27, 2020 8.518 8.764 8.397 8.522 42,920,920 +0.33(+4.04%)
Apr 24, 2020 7.729 8.234 7.495 8.191 35,061,008 +0.49(+6.36%)
Apr 23, 2020 7.942 8.193 7.620 7.701 43,566,128 -0.20(-2.54%)
Apr 22, 2020 7.366 8.043 7.286 7.901 37,829,624 +1.13(+16.75%)
Apr 21, 2020 7.511 7.640 6.651 6.768 61,039,000 -1.11(-14.05%)
Apr 20, 2020 8.060 8.419 7.862 7.874 36,048,568 -0.54(-6.45%)
Apr 17, 2020 8.704 8.735 8.124 8.417 48,273,752 +0.21(+2.60%)
Apr 16, 2020 8.017 8.290 7.699 8.204 47,850,112 +0.56(+7.36%)
Apr 15, 2020 7.836 7.837 7.376 7.642 37,724,376 -0.68(-8.17%)
Apr 14, 2020 7.855 8.347 7.804 8.321 52,300,440 +0.98(+13.34%)
Apr 13, 2020 7.037 7.394 6.844 7.342 37,547,832 +0.26(+3.61%)
Apr 09, 2020 7.902 8.088 6.866 7.086 77,225,184 -0.50(-6.56%)
Apr 08, 2020 7.266 7.668 6.943 7.583 51,059,632 +0.69(+10.02%)
Apr 07, 2020 7.773 7.842 6.861 6.893 80,716,296 -0.09(-1.26%)
Apr 06, 2020 6.028 7.056 6.021 6.981 52,802,548 +1.64(+30.68%)
Apr 03, 2020 5.685 5.858 5.118 5.342 44,390,972 -0.34(-5.94%)
Apr 02, 2020 5.095 5.698 5.086 5.679 44,263,044 +0.48(+9.15%)
Apr 01, 2020 5.590 6.050 5.019 5.203 48,288,480 -1.00(-16.18%)
Mar 31, 2020 6.646 6.961 6.058 6.207 51,681,792 -0.43(-6.46%)
Mar 30, 2020 6.222 6.682 6.051 6.636 40,348,288 +0.64(+10.76%)
Mar 27, 2020 6.367 6.698 5.945 5.991 52,576,252 -1.09(-15.40%)
Mar 26, 2020 6.358 7.142 6.159 7.081 56,046,896 +1.18(+20.00%)
Mar 25, 2020 6.254 6.893 5.609 5.901 66,273,700 -0.24(-3.92%)
Mar 24, 2020 5.474 6.158 5.452 6.142 68,603,232 +1.57(+34.26%)
Mar 23, 2020 4.450 4.848 4.013 4.575 64,831,564 +0.39(+9.30%)
Mar 20, 2020 5.125 5.333 4.175 4.185 64,381,236 -0.39(-8.55%)
Mar 19, 2020 4.138 4.973 3.780 4.577 68,743,992 +0.32(+7.58%)
Mar 18, 2020 4.516 5.168 3.501 4.254 68,882,712 -1.49(-25.89%)
Mar 17, 2020 5.223 5.882 4.300 5.740 74,805,448 +0.52(+9.94%)
Mar 16, 2020 5.876 6.967 5.170 5.221 48,115,636 -3.28(-38.59%)
Mar 13, 2020 7.926 8.573 6.414 8.503 44,431,992 +1.82(+27.32%)
Mar 12, 2020 7.632 8.752 6.677 6.678 48,538,868 -2.92(-30.41%)
Mar 11, 2020 10.52 10.93 9.248 9.597 34,508,940 -1.96(-16.97%)
Mar 10, 2020 10.92 11.56 9.751 11.56 33,472,942 +1.85(+19.09%)
Mar 09, 2020 9.950 11.58 9.686 9.705 31,580,116 -3.29(-25.34%)
Mar 06, 2020 12.76 13.32 11.98 13.00 26,800,686 -0.83(-6.01%)
Mar 05, 2020 13.93 15.01 13.48 13.83 24,327,978 -1.36(-8.97%)
Mar 04, 2020 14.04 15.21 13.48 15.19 20,823,782 +1.94(+14.64%)
Mar 03, 2020 14.93 15.53 12.88 13.25 33,468,326 -1.49(-10.12%)
Mar 02, 2020 14.23 14.75 12.78 14.74 37,001,496 +1.33(+9.90%)
Feb 28, 2020 11.26 13.61 11.24 13.42 46,534,488 +0.91(+7.26%)
Feb 27, 2020 13.19 14.08 12.43 12.51 39,385,824 -2.06(-14.11%)
Feb 26, 2020 14.79 15.48 14.27 14.56 33,779,836 +0.12(+0.84%)
Feb 25, 2020 16.58 16.61 14.19 14.44 39,400,216 -1.46(-9.19%)
Feb 24, 2020 15.93 16.70 15.64 15.90 30,623,832 -2.65(-14.27%)
Feb 21, 2020 19.97 19.99 18.32 18.55 25,838,062 -1.83(-8.98%)
Feb 20, 2020 21.07 21.27 19.41 20.38 21,104,960 -0.95(-4.47%)
Feb 19, 2020 20.61 21.41 20.55 21.33 13,287,380 +1.54(+7.77%)
Feb 18, 2020 19.57 19.91 19.37 19.80 16,491,666 -0.86(-4.15%)
Feb 14, 2020 21.25 21.51 20.29 20.65 11,478,150 -0.13(-0.64%)
Feb 13, 2020 20.19 21.23 20.14 20.79 13,193,929 +0.05(+0.22%)
Feb 12, 2020 20.51 20.84 20.42 20.74 12,018,656 +0.87(+4.39%)
Feb 11, 2020 19.25 20.16 19.24 19.87 17,095,124 +1.12(+6.00%)
Feb 10, 2020 17.51 18.74 17.51 18.74 11,275,877 +0.81(+4.53%)
Feb 07, 2020 18.73 18.80 17.90 17.93 16,312,664 -1.36(-7.06%)
Feb 06, 2020 19.34 19.36 18.60 19.29 12,449,010 +0.01(+0.06%)
Feb 05, 2020 19.06 19.36 18.48 19.28 19,795,408 +1.18(+6.55%)
Feb 04, 2020 17.80 18.13 17.56 18.10 15,699,671 +1.54(+9.33%)
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.