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

Semiconductor Bull 3X Direxion (NY: SOXL )

46.70 +3.49 (+8.08%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
Sep 28, 2018 9.776 10.11 9.708 10.02 7,968,261 +0.18(+1.81%)
Sep 27, 2018 9.794 9.937 9.714 9.844 3,912,562 +0.13(+1.29%)
Sep 26, 2018 9.898 10.06 9.686 9.718 5,489,553 -0.28(-2.82%)
Sep 25, 2018 10.42 10.45 9.938 10.000 11,119,558 -0.52(-4.99%)
Sep 24, 2018 10.16 10.54 10.09 10.52 5,476,945 +0.11(+1.06%)
Sep 21, 2018 10.51 10.65 10.33 10.41 6,013,333 -0.09(-0.90%)
Sep 20, 2018 10.32 10.63 10.32 10.51 9,394,399 +0.35(+3.44%)
Sep 19, 2018 10.10 10.28 10.01 10.16 4,460,123 +0.06(+0.57%)
Sep 18, 2018 9.962 10.28 9.962 10.10 6,700,311 +0.28(+2.81%)
Sep 17, 2018 10.10 10.25 9.802 9.825 6,957,382 -0.46(-4.48%)
Sep 14, 2018 10.14 10.39 10.03 10.29 9,634,948 +0.32(+3.24%)
Sep 13, 2018 9.927 10.32 9.840 9.963 13,705,697 +0.34(+3.52%)
Sep 12, 2018 9.635 9.635 8.972 9.624 19,603,792 -0.34(-3.43%)
Sep 11, 2018 10.10 10.19 9.803 9.966 8,652,904 -0.31(-2.99%)
Sep 10, 2018 10.19 10.27 9.982 10.27 5,548,804 +0.32(+3.26%)
Sep 07, 2018 9.955 10.39 9.874 9.949 8,502,516 -0.12(-1.21%)
Sep 06, 2018 10.85 10.87 10.04 10.07 13,636,297 -0.88(-8.02%)
Sep 05, 2018 11.05 11.18 10.67 10.95 6,498,886 -0.16(-1.44%)
Sep 04, 2018 10.72 11.13 10.66 11.11 9,042,896 +0.25(+2.30%)
Aug 31, 2018 10.86 10.86 10.86 0 +0.18(+1.71%)
Aug 30, 2018 10.88 11.03 10.64 10.68 9,807,427 -0.31(-2.81%)
Aug 29, 2018 10.89 11.07 10.78 10.99 7,759,938 +0.09(+0.83%)
Aug 28, 2018 10.92 11.03 10.58 10.90 11,603,166 +0.12(+1.16%)
Aug 27, 2018 10.49 11.00 10.45 10.77 17,141,930 +0.48(+4.69%)
Aug 24, 2018 9.983 10.30 9.980 10.29 9,153,819 +0.42(+4.30%)
Aug 23, 2018 9.829 10.08 9.785 9.865 7,986,409 +0.03(+0.34%)
Aug 22, 2018 9.615 9.863 9.449 9.831 8,863,131 +0.13(+1.31%)
Aug 21, 2018 9.269 9.768 9.228 9.704 10,572,096 +0.54(+5.92%)
Aug 20, 2018 9.243 9.324 8.850 9.161 8,420,121 -0.02(-0.23%)
Aug 17, 2018 9.121 9.259 8.778 9.183 13,104,952 -0.21(-2.28%)
Aug 16, 2018 9.666 9.684 9.328 9.397 8,254,696 -0.07(-0.70%)
Aug 15, 2018 9.658 9.721 9.147 9.463 12,885,613 -0.41(-4.12%)
Aug 14, 2018 10.08 10.14 9.823 9.870 5,633,242 -0.03(-0.30%)
Aug 13, 2018 9.912 10.17 9.877 9.900 10,056,716 +0.04(+0.39%)
Aug 10, 2018 10.07 10.14 9.720 9.861 17,425,826 -0.80(-7.53%)
Aug 09, 2018 10.87 10.88 10.65 10.66 6,920,965 -0.34(-3.09%)
Aug 08, 2018 10.87 11.05 10.79 11.00 5,096,018 +0.08(+0.76%)
Aug 07, 2018 10.78 10.94 10.69 10.92 5,828,246 +0.26(+2.45%)
Aug 06, 2018 10.43 10.66 10.24 10.66 5,635,423 +0.19(+1.80%)
Aug 03, 2018 10.42 10.51 10.28 10.47 4,197,112 +0.05(+0.49%)
Aug 02, 2018 9.846 10.46 9.741 10.42 7,840,957 +0.31(+3.10%)
Aug 01, 2018 10.23 10.44 9.993 10.11 6,244,368 -0.06(-0.55%)
Jul 31, 2018 10.15 10.57 10.10 10.16 8,044,222 +0.19(+1.87%)
Jul 30, 2018 10.25 10.35 9.818 9.976 10,497,080 -0.29(-2.85%)
Jul 27, 2018 10.44 10.71 10.04 10.27 13,211,698 -0.15(-1.44%)
Jul 26, 2018 10.05 10.43 10.04 10.42 16,862,242 +0.54(+5.44%)
Jul 25, 2018 9.683 9.881 9.336 9.881 15,870,544 +0.15(+1.57%)
Jul 24, 2018 10.22 10.39 9.686 9.729 10,556,750 -0.32(-3.23%)
Jul 23, 2018 9.891 10.10 9.472 10.05 9,075,848 +0.04(+0.42%)
Jul 20, 2018 10.19 9.861 10.01 7,023,487 -0.15(-1.46%)
Jul 19, 2018 10.11 10.29 9.958 10.16 7,647,933 -0.07(-0.73%)
Jul 18, 2018 10.14 10.29 10.04 10.23 9,327,180 +0.22(+2.16%)
Jul 17, 2018 9.394 10.02 9.365 10.02 10,624,572 +0.43(+4.43%)
Jul 16, 2018 9.646 9.788 9.573 9.593 6,284,730 -0.04(-0.41%)
Jul 13, 2018 9.774 9.811 9.584 9.633 7,193,738 -0.12(-1.28%)
Jul 12, 2018 9.515 9.790 9.301 9.757 13,811,468 +0.20(+2.15%)
Jul 11, 2018 9.838 10.04 9.535 9.552 17,010,556 -0.80(-7.76%)
Jul 10, 2018 10.08 10.43 10.05 10.36 11,886,444 +0.31(+3.13%)
Jul 09, 2018 10.16 10.16 9.688 10.04 11,240,200 +0.18(+1.87%)
Jul 06, 2018 9.459 9.897 9.346 9.858 15,063,099 +0.36(+3.78%)
Jul 05, 2018 9.093 9.510 9.065 9.499 11,126,338 +0.71(+8.09%)
Jul 03, 2018 8.788 8.788 8.788 0 -0.53(-5.66%)
Jul 02, 2018 8.906 9.317 8.706 9.315 8,686,753 +0.17(+1.84%)
Jun 29, 2018 9.480 9.147 9.147 9,075,431 +0.04(+0.44%)
Jun 28, 2018 8.834 9.155 8.779 9.106 10,340,876 +0.22(+2.53%)
Jun 27, 2018 9.729 9.819 8.878 8.882 12,716,336 -0.71(-7.36%)
Jun 26, 2018 9.634 9.726 9.437 9.587 8,116,066 +0.10(+1.05%)
Jun 25, 2018 10.02 10.04 9.095 9.488 16,496,491 -0.92(-8.83%)
Jun 22, 2018 10.79 10.85 10.33 10.41 5,319,116 -0.25(-2.32%)
Jun 21, 2018 11.30 11.30 10.61 10.65 10,159,780 -0.41(-3.75%)
Jun 20, 2018 11.16 11.23 10.92 11.07 7,248,240 +0.17(+1.57%)
Jun 19, 2018 10.91 10.40 10.90 15,456,804 -0.37(-3.30%)
Jun 18, 2018 11.35 11.35 10.95 11.27 13,149,480 -0.36(-3.07%)
Jun 15, 2018 11.65 11.65 11.63 10,653,244 -0.02(-0.19%)
Jun 14, 2018 11.63 11.83 11.45 11.65 8,354,481 +0.20(+1.71%)
Jun 13, 2018 11.49 11.81 11.42 11.45 8,892,802 -0.04(-0.34%)
Jun 12, 2018 11.40 11.53 11.20 11.49 7,851,303 +0.17(+1.53%)
Jun 11, 2018 11.33 11.51 11.21 11.32 6,324,732 -0.08(-0.74%)
Jun 08, 2018 11.30 11.47 11.11 11.40 10,149,352 -0.31(-2.64%)
Jun 07, 2018 12.06 12.11 11.45 11.71 9,913,962 -0.32(-2.65%)
Jun 06, 2018 12.04 11.68 12.03 9,248,917 +0.23(+1.93%)
Jun 05, 2018 11.74 11.91 11.61 11.80 9,648,980 +0.15(+1.33%)
Jun 04, 2018 11.48 11.69 11.34 11.65 12,341,604 +0.28(+2.44%)
Jun 01, 2018 10.89 11.38 10.82 11.37 17,687,540 +0.71(+6.70%)
May 31, 2018 10.82 10.99 10.60 10.66 9,884,448 -0.24(-2.17%)
May 30, 2018 10.83 11.13 10.74 10.89 12,563,508 +0.21(+1.98%)
May 29, 2018 10.69 10.97 10.46 10.68 10,725,558 -0.21(-1.91%)
May 25, 2018 10.89 10.89 10.89 0 +0.26(+2.46%)
May 24, 2018 10.49 10.71 10.24 10.63 10,708,026 +0.11(+1.04%)
May 23, 2018 10.06 10.52 9.973 10.52 9,920,892 +0.17(+1.60%)
May 22, 2018 10.45 10.58 10.23 10.35 13,321,376 +0.17(+1.69%)
May 21, 2018 10.32 10.48 9.909 10.18 13,501,922 +0.31(+3.12%)
May 18, 2018 10.06 10.09 9.768 9.874 9,908,599 -0.43(-4.21%)
May 17, 2018 10.31 10.58 10.08 10.31 9,043,492 -0.12(-1.17%)
May 16, 2018 10.05 10.48 10.05 10.43 11,211,918 +0.40(+4.03%)
May 15, 2018 10.15 10.26 9.809 10.02 11,123,575 -0.37(-3.54%)
May 14, 2018 10.37 10.73 10.32 10.39 13,820,725 +0.39(+3.93%)
May 11, 2018 10.04 10.29 9.943 9.999 12,191,007 -0.24(-2.39%)
May 10, 2018 9.845 10.24 9.845 10.24 12,660,454 +0.52(+5.34%)
May 09, 2018 9.405 9.726 9.319 9.724 12,810,338 +0.40(+4.32%)
May 08, 2018 9.029 9.322 8.994 9.322 10,743,835 +0.19(+2.13%)
May 07, 2018 9.033 9.251 8.975 9.128 14,679,074 +0.24(+2.74%)
May 04, 2018 8.110 8.912 8.041 8.884 19,861,300 +0.60(+7.21%)
May 03, 2018 7.935 8.393 7.755 8.287 15,950,134 +0.15(+1.81%)
May 02, 2018 8.255 8.355 8.041 8.140 10,528,395 -0.11(-1.38%)
May 01, 2018 7.806 8.280 7.787 8.253 13,985,801 +0.39(+4.95%)
Apr 30, 2018 8.128 8.277 7.763 7.864 11,841,325 -0.27(-3.32%)
Apr 27, 2018 8.616 8.643 8.017 8.134 14,112,510 -0.18(-2.21%)
Apr 26, 2018 8.188 8.339 8.054 8.318 18,230,682 +0.48(+6.11%)
Apr 25, 2018 7.985 8.013 7.461 7.839 21,178,322 -0.03(-0.35%)
Apr 24, 2018 8.268 8.499 7.650 7.867 22,346,948 -0.20(-2.43%)
Apr 23, 2018 8.530 8.553 7.999 8.063 16,818,884 -0.34(-4.02%)
Apr 20, 2018 8.709 8.838 8.282 8.401 16,793,074 -0.31(-3.59%)
Apr 19, 2018 9.480 9.483 8.619 8.714 35,094,212 -1.29(-12.91%)
Apr 18, 2018 10.13 10.19 9.722 10.01 13,230,088 -0.32(-3.10%)
Apr 17, 2018 9.964 10.39 9.935 10.33 12,780,606 +0.55(+5.64%)
Apr 16, 2018 9.897 9.923 9.526 9.775 8,577,114 +0.06(+0.64%)
Apr 13, 2018 10.31 10.33 9.596 9.713 14,760,286 -0.23(-2.35%)
Apr 12, 2018 9.666 10.02 9.592 9.946 14,381,848 +0.54(+5.70%)
Apr 11, 2018 9.265 9.658 9.170 9.410 10,956,515 +0.00(+0.04%)
Apr 10, 2018 9.191 9.551 9.002 9.406 19,327,708 +0.83(+9.62%)
Apr 09, 2018 8.753 9.312 8.568 8.581 16,998,050 +0.15(+1.83%)
Apr 06, 2018 8.874 9.192 8.311 8.427 13,770,811 -0.85(-9.13%)
Apr 05, 2018 9.767 9.801 9.071 9.273 14,136,134 -0.29(-3.07%)
Apr 04, 2018 8.426 9.638 8.402 9.567 17,278,752 +0.35(+3.81%)
Apr 03, 2018 9.089 9.276 8.750 9.216 16,520,124 +0.50(+5.73%)
Apr 02, 2018 9.560 9.806 8.442 8.717 19,974,816 -1.14(-11.58%)
Mar 29, 2018 9.858 9.858 9.858 0 +0.60(+6.47%)
Mar 28, 2018 9.766 9.969 9.117 9.260 20,724,190 -0.63(-6.34%)
Mar 27, 2018 11.46 11.47 9.613 9.887 23,916,334 -1.24(-11.15%)
Mar 26, 2018 10.63 11.14 10.19 11.13 19,469,670 +1.24(+12.58%)
Mar 23, 2018 10.92 11.00 9.884 9.884 17,110,560 -1.10(-10.00%)
Mar 22, 2018 11.40 11.75 10.97 10.98 16,207,102 -0.98(-8.21%)
Mar 21, 2018 11.80 12.41 11.69 11.97 10,270,357 +0.08(+0.68%)
Mar 20, 2018 11.68 11.99 11.63 11.88 9,117,620 +0.27(+2.34%)
Mar 19, 2018 12.01 12.14 11.10 11.61 18,286,844 -0.71(-5.79%)
Mar 16, 2018 12.39 12.54 12.27 12.33 4,850,912 -0.01(-0.08%)
Mar 15, 2018 12.47 12.59 12.15 12.34 7,818,409 -0.04(-0.29%)
Mar 14, 2018 12.53 12.56 12.03 12.37 13,532,863 -0.01(-0.04%)
Mar 13, 2018 13.22 13.48 12.20 12.38 22,772,370 -0.61(-4.67%)
Mar 12, 2018 12.85 13.19 12.74 12.98 12,481,815 +0.39(+3.12%)
Mar 09, 2018 12.06 12.60 12.04 12.59 12,525,700 +0.74(+6.23%)
Mar 08, 2018 11.93 12.04 11.64 11.85 8,902,661 +0.05(+0.43%)
Mar 07, 2018 11.80 10,319,900 +0.09(+0.79%)
Mar 06, 2018 11.47 11.80 11.34 11.71 13,250,147 +0.51(+4.52%)
Mar 05, 2018 10.75 11.36 10.58 11.20 9,086,694 +0.30(+2.73%)
Mar 02, 2018 9.926 10.96 9.926 10.91 9,931,092 +0.54(+5.17%)
Mar 01, 2018 10.92 11.03 9.999 10.37 14,872,129 -0.53(-4.82%)
Feb 28, 2018 11.42 11.54 10.87 10.90 10,505,112 -0.31(-2.75%)
Feb 27, 2018 11.27 11.78 11.20 11.21 11,187,565 -0.10(-0.92%)
Feb 26, 2018 10.87 11.32 10.78 11.31 8,918,379 +0.68(+6.36%)
Feb 23, 2018 10.24 10.63 10.22 10.63 8,451,986 +0.65(+6.49%)
Feb 22, 2018 9.894 9.985 5,999,340 -0.07(-0.74%)
Feb 21, 2018 10.60 10.61 10.04 10.06 10,213,637 -0.35(-3.39%)
Feb 20, 2018 9.773 10.63 9.763 10.41 11,972,638 +0.51(+5.18%)
Feb 16, 2018 9.900 9.900 9.900 0 -0.11(-1.13%)
Feb 15, 2018 9.923 10.01 9.435 10.01 12,735,435 +0.36(+3.69%)
Feb 14, 2018 8.838 9.710 8.838 9.656 11,496,866 +0.61(+6.72%)
Feb 13, 2018 8.830 9.092 8.794 9.049 7,688,754 -0.01(-0.15%)
Feb 12, 2018 8.848 9.232 8.660 9.062 14,566,921 +0.45(+5.28%)
Feb 09, 2018 8.474 8.744 7.568 8.608 21,366,526 +0.72(+9.11%)
Feb 08, 2018 9.193 9.220 7.872 7.890 17,667,002 -1.14(-12.66%)
Feb 07, 2018 9.541 9.726 9.031 9.033 12,927,111 -0.64(-6.65%)
Feb 06, 2018 8.251 9.698 8.243 9.676 21,293,528 +0.45(+4.87%)
Feb 05, 2018 9.870 10.37 8.644 9.227 17,454,570 -0.90(-8.91%)
Feb 02, 2018 10.71 10.80 10.13 10.13 14,249,264 -0.92(-8.35%)
Feb 01, 2018 10.90 11.54 10.84 11.05 7,119,943 -0.17(-1.48%)
Jan 31, 2018 11.31 11.45 11.02 11.22 7,153,906 +0.28(+2.57%)
Jan 30, 2018 11.04 11.34 10.90 10.94 12,318,026 -0.71(-6.09%)
Jan 29, 2018 11.53 11.88 11.22 11.65 9,490,911 -0.04(-0.32%)
Jan 26, 2018 11.10 11.69 11.03 11.68 13,159,416 +1.01(+9.48%)
Jan 25, 2018 11.69 11.70 10.67 10.67 13,602,340 -0.59(-5.20%)
Jan 24, 2018 11.75 11.84 11.00 11.26 19,224,544 -0.83(-6.88%)
Jan 23, 2018 11.97 12.09 11.84 12.09 6,951,162 +0.27(+2.27%)
Jan 22, 2018 11.60 11.82 11.43 11.82 5,801,649 +0.27(+2.32%)
Jan 19, 2018 11.66 11.71 11.35 11.55 9,627,169 +0.03(+0.27%)
Jan 18, 2018 11.28 11.69 11.25 11.52 9,457,924 +0.16(+1.42%)
Jan 17, 2018 10.73 11.41 10.70 11.36 11,863,089 +0.90(+8.60%)
Jan 16, 2018 10.58 10.82 10.27 10.46 10,128,301 +0.11(+1.07%)
Jan 12, 2018 10.35 10.35 10.35 0 +0.16(+1.55%)
Jan 11, 2018 10.14 10.21 9.984 10.19 5,695,278 +0.18(+1.77%)
Jan 10, 2018 10.04 10.16 9.870 10.02 13,717,640 -0.38(-3.70%)
Jan 09, 2018 10.76 10.77 10.34 10.40 9,308,676 -0.31(-2.87%)
Jan 08, 2018 10.46 10.81 10.38 10.71 6,760,199 +0.24(+2.25%)
Jan 05, 2018 10.40 10.58 10.24 10.47 7,971,083 +0.19(+1.81%)
Jan 04, 2018 10.32 10.39 10.03 10.29 8,773,099 +0.18(+1.75%)
Jan 03, 2018 9.726 10.13 9.704 10.11 10,182,278 +0.48(+4.98%)
Jan 02, 2018 9.048 9.629 9.003 9.629 9,515,590 +0.73(+8.25%)
Dec 29, 2017 8.896 8.896 8.896 0 -0.27(-3.00%)
Dec 28, 2017 9.224 9.252 9.129 9.171 3,276,271 +0.06(+0.64%)
Dec 27, 2017 8.971 9.249 8.968 9.113 3,067,357 +0.09(+1.01%)
Dec 26, 2017 8.967 9.040 8.780 9.022 4,674,412 -0.27(-2.89%)
Dec 22, 2017 9.168 9.307 9.097 9.290 4,075,605 -0.02(-0.26%)
Dec 21, 2017 9.684 9.684 9.274 9.315 7,130,902 -0.31(-3.24%)
Dec 20, 2017 9.693 9.757 9.374 9.626 9,019,061 +0.20(+2.09%)
Dec 19, 2017 9.426 9.526 9.268 9.429 8,385,918 -0.03(-0.36%)
Dec 18, 2017 9.201 9.469 9.068 9.463 15,906,337 +0.60(+6.74%)
Dec 15, 2017 8.573 8.943 8.476 8.865 10,606,355 +0.38(+4.45%)
Dec 14, 2017 8.496 8.653 8.419 8.488 5,268,068 -0.02(-0.23%)
Dec 13, 2017 8.590 8.743 8.492 8.507 4,261,565 -0.00(-0.02%)
Dec 12, 2017 8.702 8.702 8.483 8.508 6,186,668 -0.26(-3.00%)
Dec 11, 2017 8.663 8.845 8.585 8.771 5,788,696 +0.15(+1.74%)
Dec 08, 2017 9.034 9.074 8.600 8.621 10,210,136 -0.14(-1.55%)
Dec 07, 2017 8.712 8.836 8.590 8.756 10,304,742 +0.25(+2.92%)
Dec 06, 2017 8.187 8.551 8.076 8.508 11,158,585 +0.09(+1.01%)
Dec 05, 2017 8.313 8.894 8.062 8.423 16,930,696 +0.01(+0.13%)
Dec 04, 2017 9.385 9.407 8.234 8.412 24,532,544 -0.66(-7.26%)
Dec 01, 2017 9.107 9.237 8.628 9.070 19,725,622 -0.32(-3.42%)
Nov 30, 2017 9.536 9.662 9.205 9.391 15,384,623 +0.17(+1.85%)
Nov 29, 2017 10.55 10.55 8.917 9.221 37,737,788 -1.40(-13.14%)
Nov 28, 2017 10.74 10.76 10.44 10.62 10,058,593 -0.01(-0.09%)
Nov 27, 2017 10.84 10.84 10.57 10.63 11,063,529 -0.42(-3.77%)
Nov 24, 2017 10.85 11.06 10.84 11.04 6,989,779 +0.29(+2.67%)
Nov 22, 2017 11.06 11.07 10.70 10.75 6,988,228 -0.21(-1.95%)
Nov 21, 2017 10.83 10.99 10.73 10.97 10,204,753 +0.38(+3.59%)
Nov 20, 2017 10.31 10.64 10.31 10.59 6,692,324 +0.36(+3.53%)
Nov 17, 2017 10.52 10.55 10.18 10.23 6,511,847 -0.14(-1.32%)
Nov 16, 2017 10.06 10.49 10.06 10.36 7,611,404 +0.45(+4.50%)
Nov 15, 2017 9.921 10.05 9.669 9.918 9,281,329 -0.27(-2.65%)
Nov 14, 2017 10.14 10.28 9.960 10.19 6,328,298 -0.03(-0.28%)
Nov 13, 2017 9.979 10.26 9.926 10.22 5,245,169 +0.08(+0.81%)
Nov 10, 2017 10.02 10.16 9.951 10.13 6,716,775 +0.19(+1.90%)
Nov 09, 2017 10.28 10.31 9.561 9.945 18,562,022 -0.64(-6.09%)
Nov 08, 2017 10.41 10.61 10.32 10.59 5,749,197 +0.11(+1.01%)
Nov 07, 2017 10.47 10.55 10.27 10.48 8,764,099 -0.03(-0.28%)
Nov 06, 2017 10.34 10.52 10.15 10.51 10,628,323 +0.43(+4.26%)
Nov 03, 2017 9.677 10.09 9.478 10.08 12,210,297 +0.51(+5.33%)
Nov 02, 2017 9.460 9.649 9.264 9.573 7,056,878 +0.13(+1.32%)
Nov 01, 2017 9.776 9.785 9.192 9.448 8,169,127 -0.09(-0.93%)
Oct 31, 2017 9.411 9.626 9.319 9.537 5,429,339 +0.21(+2.25%)
Oct 30, 2017 9.438 9.154 9.328 7,981,994 +0.09(+0.94%)
Oct 27, 2017 8.927 9.281 8.761 9.241 9,384,095 +0.53(+6.13%)
Oct 26, 2017 8.597 8.753 8.563 8.707 5,955,800 +0.15(+1.79%)
Oct 25, 2017 8.735 8.827 8.285 8.553 13,050,130 -0.35(-3.90%)
Oct 24, 2017 8.795 8.930 8.684 8.901 5,248,241 +0.18(+2.04%)
Oct 23, 2017 8.707 8.862 8.591 8.723 7,492,131 +0.14(+1.61%)
Oct 20, 2017 8.628 8.718 8.553 8.585 4,502,548 +0.12(+1.44%)
Oct 19, 2017 8.312 8.469 8.067 8.463 7,752,414 -0.07(-0.88%)
Oct 18, 2017 8.499 8.577 8.197 8.538 7,042,574 +0.08(+0.98%)
Oct 17, 2017 8.468 8.468 8.320 8.455 3,076,229 -0.02(-0.22%)
Oct 16, 2017 8.444 8.475 8.299 8.473 4,987,664 +0.12(+1.44%)
Oct 13, 2017 8.265 8.434 8.240 8.354 4,309,086 +0.16(+1.97%)
Oct 12, 2017 8.250 8.360 8.173 8.192 4,885,580 -0.08(-1.01%)
Oct 11, 2017 8.033 8.280 8.025 8.276 4,914,126 +0.16(+1.96%)
Oct 10, 2017 8.152 8.158 7.869 8.117 6,016,166 +0.15(+1.94%)
Oct 09, 2017 7.879 7.993 7.858 7.962 4,365,588 +0.16(+2.09%)
Oct 06, 2017 7.574 7.799 7.574 7.799 3,010,759 +0.10(+1.30%)
Oct 05, 2017 7.768 7.796 7.574 7.699 4,695,561 +0.02(+0.21%)
Oct 04, 2017 7.606 7.683 7.470 7.683 4,663,369 +0.05(+0.66%)
Oct 03, 2017 7.605 7.696 7.521 7.633 4,168,945 +0.07(+0.99%)
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.