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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 14.48 14.48 13.46 13.84 87,463,584 -0.42(-2.97%)
Aug 30, 2022 15.28 15.34 13.76 14.26 78,116,360 -0.57(-3.85%)
Aug 29, 2022 15.26 15.82 14.73 14.83 61,812,152 -0.92(-5.82%)
Aug 26, 2022 18.97 19.05 15.72 15.75 85,921,072 -3.29(-17.29%)
Aug 25, 2022 17.21 19.10 17.17 19.04 59,462,724 +1.88(+10.97%)
Aug 24, 2022 17.00 17.34 16.53 17.16 42,529,656 +0.08(+0.46%)
Aug 23, 2022 16.83 17.80 16.76 17.08 50,396,548 +0.29(+1.70%)
Aug 22, 2022 17.84 17.89 16.53 16.79 51,980,728 -2.10(-11.11%)
Aug 19, 2022 19.77 20.08 18.61 18.89 50,431,064 -1.70(-8.23%)
Aug 18, 2022 19.43 21.05 19.22 20.59 51,499,392 +1.32(+6.85%)
Aug 17, 2022 19.89 19.91 18.44 19.27 68,861,472 -1.57(-7.52%)
Aug 16, 2022 21.17 21.43 20.09 20.83 49,434,772 -0.63(-2.94%)
Aug 15, 2022 20.93 21.65 20.50 21.46 49,626,708 +0.18(+0.83%)
Aug 12, 2022 19.95 21.41 19.69 21.29 58,079,752 +1.79(+9.20%)
Aug 11, 2022 20.17 21.29 19.39 19.49 71,000,816 -0.13(-0.65%)
Aug 10, 2022 18.80 19.73 18.12 19.62 70,038,528 +2.19(+12.55%)
Aug 09, 2022 18.95 18.95 16.67 17.43 66,024,836 -2.81(-13.88%)
Aug 08, 2022 20.35 21.08 19.29 20.24 60,487,684 -1.01(-4.73%)
Aug 05, 2022 20.66 21.80 20.27 21.25 60,950,656 -0.50(-2.31%)
Aug 04, 2022 21.16 21.95 20.91 21.75 57,040,604 +0.51(+2.41%)
Aug 03, 2022 19.69 21.41 19.58 21.24 58,049,372 +1.61(+8.18%)
Aug 02, 2022 19.15 20.57 18.83 19.63 61,587,348 -0.09(-0.45%)
Aug 01, 2022 19.13 20.31 18.75 19.72 62,016,752 +0.18(+0.91%)
Jul 29, 2022 18.30 19.70 18.05 19.54 62,214,476 +0.45(+2.38%)
Jul 28, 2022 18.58 19.24 17.32 19.09 70,393,264 +0.63(+3.42%)
Jul 27, 2022 17.07 18.84 16.92 18.46 79,859,392 +2.27(+14.00%)
Jul 26, 2022 16.68 16.99 16.01 16.19 49,494,492 -0.86(-5.03%)
Jul 25, 2022 16.98 17.12 16.19 17.05 43,899,456 -0.34(-1.98%)
Jul 22, 2022 18.57 18.64 16.90 17.39 66,654,808 -1.43(-7.59%)
Jul 21, 2022 18.25 18.84 17.43 18.82 81,205,712 +0.89(+4.94%)
Jul 20, 2022 16.59 18.17 16.26 17.94 86,992,064 +1.23(+7.37%)
Jul 19, 2022 15.38 16.92 15.28 16.70 79,241,504 +2.00(+13.61%)
Jul 18, 2022 15.60 15.95 14.42 14.70 84,979,392 -0.19(-1.26%)
Jul 15, 2022 14.54 14.93 13.84 14.89 75,201,496 +1.02(+7.39%)
Jul 14, 2022 12.97 14.05 12.36 13.87 79,114,656 +0.77(+5.87%)
Jul 13, 2022 12.00 13.36 11.95 13.10 70,901,384 +0.32(+2.47%)
Jul 12, 2022 12.99 13.26 12.54 12.78 53,968,404 +0.06(+0.46%)
Jul 11, 2022 13.06 13.26 12.47 12.72 53,204,968 -0.99(-7.19%)
Jul 08, 2022 12.94 13.96 12.77 13.71 78,574,960 +0.20(+1.46%)
Jul 07, 2022 12.72 13.69 12.72 13.51 76,914,512 +1.60(+13.40%)
Jul 06, 2022 11.75 12.32 11.35 11.91 78,219,696 +0.24(+2.03%)
Jul 05, 2022 10.58 11.73 10.38 11.68 83,958,720 +0.25(+2.16%)
Jul 01, 2022 12.31 12.42 10.97 11.43 93,419,808 -1.48(-11.45%)
Jun 30, 2022 12.84 13.63 12.20 12.91 71,188,280 -0.44(-3.32%)
Jun 29, 2022 13.80 13.84 12.84 13.35 62,312,840 -1.00(-6.94%)
Jun 28, 2022 15.77 16.34 14.31 14.35 58,013,916 -1.22(-7.85%)
Jun 27, 2022 16.07 16.22 15.15 15.57 44,014,292 -0.01(-0.06%)
Jun 24, 2022 14.43 15.62 14.36 15.58 61,438,940 +1.77(+12.85%)
Jun 23, 2022 14.37 14.38 13.15 13.81 48,197,452 -0.28(-1.96%)
Jun 22, 2022 13.84 14.75 13.74 14.08 49,909,428 -0.48(-3.32%)
Jun 21, 2022 14.31 15.19 14.26 14.57 58,322,084 +1.08(+8.03%)
Jun 17, 2022 13.44 13.80 12.58 13.48 65,036,220 +0.13(+0.96%)
Jun 16, 2022 14.90 14.95 12.79 13.36 91,974,624 -2.99(-18.30%)
Jun 15, 2022 16.09 17.16 15.23 16.35 78,070,848 +0.84(+5.39%)
Jun 14, 2022 15.76 15.96 14.97 15.51 52,918,104 +0.21(+1.35%)
Jun 13, 2022 16.65 17.13 15.10 15.31 78,132,408 -3.21(-17.33%)
Jun 10, 2022 19.67 20.19 18.37 18.51 59,865,864 -2.24(-10.81%)
Jun 09, 2022 22.04 23.19 20.70 20.76 38,440,840 -1.79(-7.94%)
Jun 08, 2022 23.78 24.08 22.07 22.55 39,068,072 -1.66(-6.87%)
Jun 07, 2022 22.65 24.35 22.19 24.21 37,596,472 +0.68(+2.89%)
Jun 06, 2022 24.85 25.18 23.11 23.53 41,122,516 -0.02(-0.08%)
Jun 03, 2022 24.16 24.56 23.13 23.55 42,766,088 -2.23(-8.66%)
Jun 02, 2022 23.03 25.87 22.93 25.79 50,136,844 +2.45(+10.50%)
Jun 01, 2022 24.94 25.31 22.35 23.34 53,131,076 -1.13(-4.63%)
May 31, 2022 24.74 25.19 23.38 24.47 49,380,768 -0.39(-1.58%)
May 27, 2022 23.23 25.04 23.22 24.86 55,554,716 +2.68(+12.07%)
May 26, 2022 19.30 22.47 19.17 22.19 61,412,448 +2.31(+11.64%)
May 25, 2022 18.44 20.39 18.43 19.87 55,317,628 +1.07(+5.71%)
May 24, 2022 19.38 19.57 18.15 18.80 58,102,280 -1.51(-7.42%)
May 23, 2022 19.62 20.50 19.14 20.31 55,271,792 +0.27(+1.33%)
May 20, 2022 21.20 21.31 17.38 20.04 87,527,456 -0.15(-0.73%)
May 19, 2022 20.23 21.69 19.59 20.19 63,388,224 -0.33(-1.63%)
May 18, 2022 23.03 23.96 20.21 20.52 62,172,372 -3.67(-15.17%)
May 17, 2022 22.72 24.35 22.48 24.19 66,598,616 +3.16(+15.02%)
May 16, 2022 21.52 22.16 20.87 21.03 49,989,956 -1.10(-4.98%)
May 13, 2022 20.25 22.55 19.86 22.14 66,939,180 +3.03(+15.87%)
May 12, 2022 18.22 19.68 17.68 19.10 80,954,432 +0.26(+1.36%)
May 11, 2022 20.21 21.64 18.67 18.85 77,655,776 -1.91(-9.20%)
May 10, 2022 21.11 21.80 19.41 20.76 74,028,688 +1.35(+6.95%)
May 09, 2022 21.48 22.24 19.02 19.41 73,549,944 -3.57(-15.55%)
May 06, 2022 22.87 24.48 21.59 22.98 74,784,032 -0.63(-2.67%)
May 05, 2022 26.11 26.20 22.39 23.61 65,231,672 -3.97(-14.38%)
May 04, 2022 25.29 27.70 22.93 27.58 78,205,024 +2.86(+11.59%)
May 03, 2022 23.95 25.28 23.38 24.71 53,872,704 +0.60(+2.49%)
May 02, 2022 22.03 24.16 21.47 24.11 58,508,536 +2.22(+10.16%)
Apr 29, 2022 23.92 25.54 21.75 21.89 48,873,472 -3.29(-13.06%)
Apr 28, 2022 22.84 25.89 22.05 25.18 64,436,796 +3.57(+16.54%)
Apr 27, 2022 21.28 23.22 21.14 21.60 53,153,136 -0.47(-2.14%)
Apr 26, 2022 24.32 24.51 22.00 22.08 55,738,204 -3.19(-12.62%)
Apr 25, 2022 23.51 25.35 23.30 25.27 59,063,784 +1.20(+4.99%)
Apr 22, 2022 25.69 26.14 23.99 24.07 58,377,672 -1.73(-6.71%)
Apr 21, 2022 29.13 30.09 25.40 25.80 54,551,324 -2.25(-8.04%)
Apr 20, 2022 29.60 30.36 27.79 28.05 52,670,236 -0.25(-0.87%)
Apr 19, 2022 26.26 28.44 25.81 28.30 46,007,424 +1.74(+6.56%)
Apr 18, 2022 24.86 27.23 24.76 26.56 49,895,432 +1.35(+5.35%)
Apr 14, 2022 28.10 28.17 25.14 25.21 52,011,368 -2.38(-8.63%)
Apr 13, 2022 26.35 28.09 25.90 27.59 51,153,740 +1.76(+6.82%)
Apr 12, 2022 27.60 28.39 25.45 25.83 67,795,568 -0.25(-0.94%)
Apr 11, 2022 26.61 27.27 25.93 26.07 61,420,884 -1.77(-6.36%)
Apr 08, 2022 29.39 29.49 27.71 27.84 72,753,400 -2.19(-7.28%)
Apr 07, 2022 29.77 30.93 28.21 30.03 56,437,176 +0.00(+0.00%)
Apr 06, 2022 30.36 31.59 29.09 30.03 70,141,984 -2.33(-7.21%)
Apr 05, 2022 36.51 36.65 32.02 32.36 58,484,552 -5.00(-13.38%)
Apr 04, 2022 36.00 37.62 35.60 37.36 28,624,978 +1.64(+4.60%)
Apr 01, 2022 38.46 38.71 34.08 35.72 58,346,504 -2.45(-6.42%)
Mar 31, 2022 40.61 41.18 37.82 38.17 39,087,252 -2.53(-6.22%)
Mar 30, 2022 44.01 44.49 40.04 40.70 38,974,208 -4.16(-9.28%)
Mar 29, 2022 44.13 45.28 42.43 44.86 40,764,324 +2.82(+6.72%)
Mar 28, 2022 40.55 42.14 38.70 42.04 36,276,056 +0.69(+1.67%)
Mar 25, 2022 41.41 41.70 39.12 41.35 36,896,652 -0.08(-0.19%)
Mar 24, 2022 37.23 41.59 36.71 41.43 45,370,572 +5.32(+14.72%)
Mar 23, 2022 37.90 39.36 36.01 36.11 38,840,488 -2.85(-7.33%)
Mar 22, 2022 38.18 40.37 38.02 38.97 35,177,188 +0.59(+1.53%)
Mar 21, 2022 38.08 39.33 36.29 38.38 38,895,072 -0.17(-0.43%)
Mar 18, 2022 36.03 39.04 35.03 38.55 40,441,308 +2.18(+6.01%)
Mar 17, 2022 34.69 36.41 33.77 36.36 37,717,940 +0.64(+1.79%)
Mar 16, 2022 32.51 35.82 31.55 35.72 56,597,068 +4.71(+15.20%)
Mar 15, 2022 28.00 31.22 27.56 31.01 42,691,132 +3.54(+12.90%)
Mar 14, 2022 29.53 30.36 26.87 27.47 50,066,520 -2.74(-9.06%)
Mar 11, 2022 33.62 33.87 30.01 30.20 34,670,044 -2.03(-6.29%)
Mar 10, 2022 32.54 30.31 32.23 44,443,368 -2.15(-6.24%)
Mar 09, 2022 33.58 35.09 32.54 34.37 47,023,940 +3.71(+12.10%)
Mar 08, 2022 29.20 33.79 28.03 30.66 69,383,272 +1.55(+5.34%)
Mar 07, 2022 34.27 35.03 29.03 29.11 51,235,472 -5.11(-14.93%)
Mar 04, 2022 36.05 36.82 32.83 34.22 47,766,156 -2.74(-7.40%)
Mar 03, 2022 40.00 40.15 36.23 36.95 46,287,852 -2.53(-6.41%)
Mar 02, 2022 36.87 40.23 36.64 39.48 42,097,124 +3.48(+9.68%)
Mar 01, 2022 40.13 40.64 34.79 36.00 47,254,772 -4.36(-10.80%)
Feb 28, 2022 39.56 41.56 37.95 40.36 43,881,388 -0.76(-1.84%)
Feb 25, 2022 39.36 41.17 38.64 41.12 41,611,088 +1.81(+4.61%)
Feb 24, 2022 31.30 39.41 31.05 39.30 69,265,328 +3.97(+11.22%)
Feb 23, 2022 39.43 40.64 35.06 35.34 53,442,648 -2.66(-6.99%)
Feb 22, 2022 37.62 40.90 36.24 38.00 50,448,000 -1.00(-2.57%)
Feb 18, 2022 39.00 0 -1.22(-3.03%)
Feb 17, 2022 43.42 43.67 40.02 40.22 42,393,204 -5.15(-11.34%)
Feb 16, 2022 43.37 45.76 42.36 45.37 35,801,580 +0.09(+0.20%)
Feb 15, 2022 41.23 45.55 41.01 45.28 40,671,084 +6.32(+16.22%)
Feb 14, 2022 39.12 41.18 37.26 38.96 42,713,284 +0.05(+0.13%)
Feb 11, 2022 45.82 46.89 37.81 38.91 52,040,860 -6.77(-14.82%)
Feb 10, 2022 46.82 51.38 44.85 45.68 52,036,372 -4.53(-9.02%)
Feb 09, 2022 47.66 50.41 45.97 50.21 35,797,524 +4.35(+9.49%)
Feb 08, 2022 42.07 46.13 41.86 45.86 34,141,640 +3.14(+7.35%)
Feb 07, 2022 42.95 44.80 42.18 42.72 28,799,678 -0.05(-0.12%)
Feb 04, 2022 41.41 43.81 39.73 42.77 31,070,240 +0.82(+1.95%)
Feb 03, 2022 44.85 41.48 41.95 33,270,598 -6.60(-13.60%)
Feb 02, 2022 47.70 48.68 45.73 48.55 40,943,044 +3.38(+7.47%)
Feb 01, 2022 45.16 45.37 41.62 45.18 38,209,344 +1.31(+2.98%)
Jan 31, 2022 38.37 44.04 43.87 39,905,128 +6.07(+16.06%)
Jan 28, 2022 35.79 37.77 32.57 37.80 44,657,336 +2.02(+5.64%)
Jan 27, 2022 42.71 42.76 35.43 35.78 50,648,184 -5.67(-13.68%)
Jan 26, 2022 43.08 46.35 39.47 41.45 47,000,524 +1.90(+4.80%)
Jan 25, 2022 41.11 42.18 38.77 39.55 40,688,384 -5.18(-11.57%)
Jan 24, 2022 40.35 44.76 36.04 44.73 54,431,204 +1.71(+3.98%)
Jan 21, 2022 44.50 48.15 42.71 43.01 46,567,468 -2.24(-4.96%)
Jan 20, 2022 51.29 52.35 45.08 45.26 32,789,188 -4.75(-9.50%)
Jan 19, 2022 56.57 57.23 49.92 50.01 29,003,810 -5.08(-9.22%)
Jan 18, 2022 59.94 60.40 54.62 55.09 29,535,676 -8.36(-13.18%)
Jan 14, 2022 63.45 0 +4.21(+7.11%)
Jan 13, 2022 66.43 68.08 58.63 59.24 29,267,692 -4.31(-6.78%)
Jan 12, 2022 63.96 65.34 61.64 63.55 19,678,450 +1.27(+2.04%)
Jan 11, 2022 58.15 62.43 56.96 62.28 22,385,806 +3.24(+5.48%)
Jan 10, 2022 56.43 59.23 52.96 59.05 25,456,552 +0.26(+0.44%)
Jan 07, 2022 64.04 65.00 58.20 58.79 22,991,836 -5.71(-8.85%)
Jan 06, 2022 63.07 65.33 60.87 64.50 19,580,852 +1.51(+2.39%)
Jan 05, 2022 68.48 70.28 62.92 62.99 21,061,526 -6.95(-9.93%)
Jan 04, 2022 71.43 73.03 64.99 69.94 22,307,882 -1.01(-1.43%)
Jan 03, 2022 67.95 70.96 67.30 70.95 16,019,777 +4.02(+6.01%)
Dec 31, 2021 67.61 68.97 66.75 66.93 10,316,128 -0.34(-0.51%)
Dec 30, 2021 69.38 70.20 66.81 67.27 11,316,501 -2.60(-3.72%)
Dec 29, 2021 69.30 71.08 68.49 69.87 10,857,007 +0.47(+0.68%)
Dec 28, 2021 72.89 72.89 68.46 69.40 14,600,523 -2.43(-3.38%)
Dec 27, 2021 67.02 71.84 66.92 71.83 15,813,834 +5.49(+8.28%)
Dec 23, 2021 64.95 67.66 64.87 66.34 14,741,595 +2.00(+3.10%)
Dec 22, 2021 61.48 64.49 60.63 64.34 13,203,672 +1.85(+2.96%)
Dec 21, 2021 60.20 62.67 57.83 62.49 20,731,942 +5.87(+10.37%)
Dec 20, 2021 55.23 57.81 54.57 56.62 15,864,446 -1.39(-2.39%)
Dec 17, 2021 56.41 60.59 55.94 58.01 18,045,972 -0.27(-0.46%)
Dec 16, 2021 67.90 68.38 57.08 58.27 28,057,768 -8.75(-13.05%)
Dec 15, 2021 60.84 67.24 58.28 67.02 19,217,396 +6.49(+10.73%)
Dec 14, 2021 59.03 61.36 57.99 60.53 13,503,692 -0.81(-1.32%)
Dec 13, 2021 66.92 67.60 61.00 61.33 13,740,508 -5.18(-7.78%)
Dec 10, 2021 68.34 69.31 64.12 66.51 12,531,574 +1.67(+2.58%)
Dec 09, 2021 68.31 70.43 64.60 64.84 14,735,464 -4.71(-6.78%)
Dec 08, 2021 69.78 70.05 67.38 69.55 12,691,670 -1.28(-1.81%)
Dec 07, 2021 65.68 71.35 65.64 70.83 21,961,336 +9.24(+15.00%)
Dec 06, 2021 61.06 62.27 55.86 61.59 14,012,637 -0.32(-0.52%)
Dec 03, 2021 64.84 66.85 59.72 61.91 19,152,278 -0.31(-0.51%)
Dec 02, 2021 60.27 63.69 58.72 62.23 21,307,724 +0.09(+0.14%)
Dec 01, 2021 66.45 69.81 62.03 62.14 25,212,646 -1.49(-2.33%)
Nov 30, 2021 66.19 68.22 61.87 63.63 22,557,316 -3.68(-5.47%)
Nov 29, 2021 62.92 67.57 62.20 67.30 18,619,122 +6.93(+11.47%)
Nov 26, 2021 62.08 63.93 58.88 60.38 15,165,914 -5.42(-8.24%)
Nov 24, 2021 61.97 65.82 60.22 65.80 15,004,622 +2.11(+3.31%)
Nov 23, 2021 63.78 65.53 60.36 63.69 16,479,119 -0.68(-1.05%)
Nov 22, 2021 68.42 71.32 64.18 64.37 17,049,482 -3.13(-4.64%)
Nov 19, 2021 66.76 68.74 65.80 67.50 14,765,926 +0.62(+0.93%)
Nov 18, 2021 66.77 66.86 66.33 66.88 14,322,798 +3.40(+5.36%)
Nov 17, 2021 64.93 65.06 62.67 63.48 11,799,104 -1.60(-2.46%)
Nov 16, 2021 61.37 65.36 61.01 65.08 12,884,305 +2.90(+4.67%)
Nov 15, 2021 63.68 63.69 60.27 62.18 12,022,779 -0.15(-0.24%)
Nov 12, 2021 61.21 63.21 60.18 62.33 13,266,998 +1.68(+2.77%)
Nov 11, 2021 59.74 60.99 58.43 60.64 13,155,944 +3.63(+6.37%)
Nov 10, 2021 59.08 57.01 17,909,964 -5.36(-8.60%)
Nov 09, 2021 64.22 64.57 60.42 62.38 16,602,128 -0.14(-0.22%)
Nov 08, 2021 61.10 63.66 60.50 62.51 15,840,174 +2.59(+4.32%)
Nov 05, 2021 59.07 61.39 58.25 59.93 19,856,878 +1.80(+3.10%)
Nov 04, 2021 54.52 58.86 53.69 58.13 20,865,110 +5.32(+10.08%)
Nov 03, 2021 51.23 52.94 50.59 52.80 11,643,797 +1.82(+3.57%)
Nov 02, 2021 49.02 50.98 49.01 50.98 12,616,897 +1.83(+3.72%)
Nov 01, 2021 47.02 49.15 47.50 49.15 14,880,726 +2.27(+4.85%)
Oct 29, 2021 45.23 46.88 44.88 46.88 12,944,207 +0.64(+1.38%)
Oct 28, 2021 45.10 46.34 44.83 46.24 16,144,585 +2.86(+6.60%)
Oct 27, 2021 43.52 44.87 42.86 43.38 13,288,023 -0.86(-1.94%)
Oct 26, 2021 45.28 44.23 12,254,963 -0.10(-0.22%)
Oct 25, 2021 43.88 44.93 43.45 44.33 9,858,989 +0.99(+2.29%)
Oct 22, 2021 44.12 45.48 43.06 43.34 12,900,068 -1.52(-3.38%)
Oct 21, 2021 42.63 44.98 42.60 44.85 10,161,313 +1.37(+3.14%)
Oct 20, 2021 43.42 44.01 42.93 43.49 10,050,562 -0.23(-0.52%)
Oct 19, 2021 42.41 43.76 41.94 43.71 11,645,587 +1.54(+3.66%)
Oct 18, 2021 40.48 42.28 39.79 42.17 8,621,843 +1.00(+2.44%)
Oct 15, 2021 41.35 41.60 40.63 41.16 11,168,917 +0.78(+1.92%)
Oct 14, 2021 39.00 40.42 38.70 40.39 15,010,496 +3.35(+9.03%)
Oct 13, 2021 37.09 37.68 36.64 37.04 11,832,677 +0.59(+1.62%)
Oct 12, 2021 38.58 38.67 35.88 36.45 20,161,128 -1.31(-3.47%)
Oct 11, 2021 38.13 39.74 37.74 37.76 9,588,442 -0.93(-2.42%)
Oct 08, 2021 40.24 40.41 38.45 38.69 10,466,089 -1.04(-2.62%)
Oct 07, 2021 39.88 41.35 39.62 39.74 13,436,118 +1.31(+3.40%)
Oct 06, 2021 36.72 38.51 36.32 38.43 16,642,278 +0.40(+1.06%)
Oct 05, 2021 36.99 38.75 36.65 38.03 15,423,790 +1.60(+4.40%)
Oct 04, 2021 38.67 38.88 35.99 36.42 20,865,860 -3.00(-7.61%)
Oct 01, 2021 39.85 40.04 37.45 39.42 16,637,527 +0.03(+0.07%)
Sep 30, 2021 40.40 41.24 39.39 39.39 14,684,006 -0.08(-0.20%)
Sep 29, 2021 41.87 41.99 39.14 39.47 20,191,672 -2.08(-5.00%)
Sep 28, 2021 44.17 45.05 41.37 41.55 24,339,744 -5.37(-11.45%)
Sep 27, 2021 45.77 47.40 44.82 46.92 10,399,090 -0.26(-0.54%)
Sep 24, 2021 46.10 47.45 46.02 47.18 7,587,549 -0.15(-0.31%)
Sep 23, 2021 46.13 47.77 45.69 47.32 12,008,799 +1.81(+3.98%)
Sep 22, 2021 43.74 45.82 43.30 45.51 11,263,664 +2.62(+6.10%)
Sep 21, 2021 43.33 43.80 41.68 42.90 10,127,515 +0.30(+0.69%)
Sep 20, 2021 43.04 43.48 40.49 42.60 19,754,698 -3.39(-7.38%)
Sep 17, 2021 47.85 47.86 45.23 45.99 14,716,653 -2.28(-4.73%)
Sep 16, 2021 46.97 48.73 46.26 48.28 9,240,915 +0.47(+0.99%)
Sep 15, 2021 47.28 47.91 46.00 47.80 9,467,148 +0.71(+1.50%)
Sep 14, 2021 47.62 48.18 46.38 47.10 10,290,171 +0.00(+0.00%)
Sep 13, 2021 47.03 47.39 45.19 47.10 11,532,499 +1.26(+2.75%)
Sep 10, 2021 45.89 47.84 45.76 45.84 14,636,123 +1.02(+2.28%)
Sep 09, 2021 44.18 45.51 44.16 44.81 8,780,824 +0.59(+1.33%)
Sep 08, 2021 45.36 45.62 43.05 44.22 11,974,574 -1.79(-3.89%)
Sep 07, 2021 46.59 46.64 45.18 46.01 5,757,058 -0.46(-0.99%)
Sep 03, 2021 45.39 47.08 45.22 46.48 7,501,321 +0.92(+2.03%)
Sep 02, 2021 45.60 45.97 44.96 45.55 7,292,737 +0.33(+0.74%)
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.