Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 71.31 71.92 67.10 68.16 11,364,499 -4.21(-5.81%)
Jan 28, 2021 71.77 74.90 71.56 72.37 6,759,160 +1.70(+2.40%)
Jan 27, 2021 74.15 74.17 69.25 70.67 9,876,700 -5.57(-7.30%)
Jan 26, 2021 77.21 77.47 76.14 76.24 4,164,096 -0.37(-0.49%)
Jan 25, 2021 76.24 76.85 73.12 76.62 7,093,832 +0.90(+1.19%)
Jan 22, 2021 75.37 76.43 75.12 75.71 4,664,409 -0.81(-1.06%)
Jan 21, 2021 76.73 76.99 75.95 76.53 3,806,114 +0.20(+0.26%)
Jan 20, 2021 74.74 76.89 74.53 76.33 4,350,633 +3.03(+4.13%)
Jan 19, 2021 73.15 73.64 72.25 73.30 4,564,160 +1.72(+2.40%)
Jan 15, 2021 72.24 72.74 70.50 71.59 8,100,188 -1.60(-2.18%)
Jan 14, 2021 74.53 74.82 73.06 73.18 4,844,056 -0.84(-1.14%)
Jan 13, 2021 73.44 74.66 72.92 74.03 4,402,080 +0.58(+0.79%)
Jan 12, 2021 73.56 74.10 72.07 73.45 5,338,404 -0.03(-0.04%)
Jan 11, 2021 72.96 74.52 72.83 73.48 5,308,428 -1.40(-1.87%)
Jan 08, 2021 74.59 75.05 72.52 74.88 8,395,998 +1.25(+1.70%)
Jan 07, 2021 72.03 74.14 71.88 73.62 6,140,292 +3.08(+4.36%)
Jan 06, 2021 68.41 72.47 68.08 70.55 10,479,762 +1.27(+1.84%)
Jan 05, 2021 67.54 69.96 67.54 69.27 5,770,586 +1.37(+2.02%)
Jan 04, 2021 71.62 71.69 65.65 67.90 10,565,773 -2.93(-4.14%)
Dec 31, 2020 70.83 70.83 70.83 4,000,653 +1.11(+1.59%)
Dec 30, 2020 69.98 70.39 69.52 69.72 4,000,653 +0.24(+0.34%)
Dec 29, 2020 70.79 70.90 69.13 69.49 4,954,472 -0.37(-0.53%)
Dec 28, 2020 69.65 70.10 69.27 69.86 3,725,530 +1.73(+2.53%)
Dec 24, 2020 67.63 68.14 67.30 68.14 2,184,299 +0.84(+1.25%)
Dec 23, 2020 67.68 68.47 67.26 67.29 4,464,153 +0.12(+0.18%)
Dec 22, 2020 67.72 67.79 66.52 67.17 4,871,457 -0.37(-0.54%)
Dec 21, 2020 65.94 68.04 64.31 67.54 9,104,844 -0.69(-1.00%)
Dec 18, 2020 69.27 69.35 67.05 68.23 8,604,508 -0.88(-1.27%)
Dec 17, 2020 68.92 69.22 68.44 69.11 4,872,392 +1.18(+1.74%)
Dec 16, 2020 67.78 68.49 67.23 67.92 4,954,663 +0.33(+0.49%)
Dec 15, 2020 66.50 67.63 65.66 67.59 5,917,024 +2.61(+4.02%)
Dec 14, 2020 67.18 67.78 64.86 64.98 6,375,935 -0.87(-1.32%)
Dec 11, 2020 65.14 66.03 64.24 65.85 6,206,579 -0.24(-0.37%)
Dec 10, 2020 65.37 66.72 64.89 66.09 6,163,505 -0.12(-0.18%)
Dec 09, 2020 68.47 68.52 65.69 66.21 7,497,680 -2.21(-3.23%)
Dec 08, 2020 66.70 68.36 66.66 68.42 4,180,667 +0.98(+1.45%)
Dec 07, 2020 67.41 67.75 66.72 67.44 5,516,777 -0.44(-0.65%)
Dec 04, 2020 66.49 67.88 66.46 67.88 3,774,217 +1.77(+2.68%)
Dec 03, 2020 66.17 66.97 65.54 66.11 5,800,498 -0.20(-0.30%)
Dec 02, 2020 65.15 66.31 64.84 66.31 4,563,776 +0.55(+0.83%)
Dec 01, 2020 65.55 66.67 65.13 65.76 6,164,666 +2.06(+3.23%)
Nov 30, 2020 64.14 64.27 62.19 63.70 6,680,895 -0.87(-1.35%)
Nov 27, 2020 64.67 64.85 64.01 64.58 2,867,624 +0.55(+0.86%)
Nov 25, 2020 64.30 64.31 63.43 64.03 4,756,930 -0.27(-0.43%)
Nov 24, 2020 62.81 64.65 62.33 64.30 6,894,644 +2.88(+4.68%)
Nov 23, 2020 61.31 62.05 60.06 61.42 7,279,079 +1.12(+1.85%)
Nov 20, 2020 61.42 61.54 60.27 60.31 5,469,085 -1.24(-2.02%)
Nov 19, 2020 60.44 61.80 59.72 61.55 6,680,360 +0.71(+1.17%)
Nov 18, 2020 63.25 63.57 60.80 60.84 6,664,565 -2.24(-3.55%)
Nov 17, 2020 62.77 63.80 61.89 63.08 5,755,612 -1.03(-1.60%)
Nov 16, 2020 63.33 64.15 62.60 64.11 6,776,036 +2.33(+3.77%)
Nov 13, 2020 60.40 62.21 60.10 61.78 6,150,383 +2.42(+4.07%)
Nov 12, 2020 60.58 61.00 58.36 59.36 8,440,371 -1.72(-2.82%)
Nov 11, 2020 61.02 61.60 60.35 61.08 6,565,037 +1.27(+2.13%)
Nov 10, 2020 59.54 60.39 58.06 59.81 10,400,855 -0.28(-0.47%)
Nov 09, 2020 64.85 64.94 59.81 60.09 16,082,461 +2.21(+3.82%)
Nov 06, 2020 57.81 58.56 56.65 57.88 8,012,817 -0.03(-0.05%)
Nov 05, 2020 57.46 58.87 57.28 57.91 9,709,872 +3.21(+5.87%)
Nov 04, 2020 53.51 56.76 52.95 54.70 14,534,493 +3.43(+6.68%)
Nov 03, 2020 50.26 52.28 50.05 51.28 10,146,308 +2.43(+4.97%)
Nov 02, 2020 48.74 49.66 47.44 48.85 10,968,417 +1.73(+3.68%)
Oct 30, 2020 47.90 48.52 45.39 47.12 13,765,742 -1.55(-3.18%)
Oct 29, 2020 47.37 50.14 46.57 48.66 9,366,891 +1.38(+2.92%)
Oct 28, 2020 49.82 50.13 47.03 47.28 16,204,586 -5.37(-10.20%)
Oct 27, 2020 53.39 53.56 52.55 52.66 7,193,265 -0.60(-1.12%)
Oct 26, 2020 54.57 54.97 51.39 53.25 11,406,573 -3.04(-5.41%)
Oct 23, 2020 56.44 56.45 55.06 56.30 5,673,842 +0.53(+0.95%)
Oct 22, 2020 54.97 56.07 53.89 55.77 7,427,545 +0.94(+1.71%)
Oct 21, 2020 55.16 56.29 54.73 54.83 7,300,569 -0.91(-1.63%)
Oct 20, 2020 55.24 56.86 54.85 55.74 9,734,271 +1.15(+2.10%)
Oct 19, 2020 57.82 58.16 54.09 54.59 9,638,069 -2.57(-4.50%)
Oct 16, 2020 58.01 58.89 57.09 57.17 6,267,781 -0.14(-0.24%)
Oct 15, 2020 55.40 57.55 55.11 57.30 7,225,330 -0.23(-0.41%)
Oct 14, 2020 58.88 59.50 57.09 57.54 6,064,782 -1.05(-1.79%)
Oct 13, 2020 59.68 59.72 58.06 58.59 5,275,533 -1.21(-2.03%)
Oct 12, 2020 58.38 60.54 58.12 59.80 6,487,843 +2.82(+4.95%)
Oct 09, 2020 56.41 57.26 56.07 56.98 5,621,835 +0.73(+1.30%)
Oct 08, 2020 55.09 55.55 54.64 56.25 5,175,517 +2.19(+4.06%)
Oct 07, 2020 52.89 54.50 52.88 54.05 5,904,564 +2.61(+5.08%)
Oct 06, 2020 53.81 54.85 51.17 51.44 10,188,930 -2.24(-4.18%)
Oct 05, 2020 52.03 53.80 52.03 53.68 4,971,978 +2.61(+5.12%)
Oct 02, 2020 50.02 51.98 49.77 51.07 10,283,743 -1.41(-2.69%)
Oct 01, 2020 52.80 53.28 51.58 52.48 7,119,695 +0.94(+1.82%)
Sep 30, 2020 50.73 53.08 50.59 51.54 8,660,939 +1.17(+2.33%)
Sep 29, 2020 51.13 51.48 50.04 50.36 6,223,309 -0.88(-1.72%)
Sep 28, 2020 50.79 51.56 50.32 51.25 6,131,904 +2.46(+5.04%)
Sep 25, 2020 46.14 49.15 45.73 48.79 7,007,524 +2.25(+4.84%)
Sep 24, 2020 45.55 47.95 44.95 46.54 9,848,293 +0.34(+0.74%)
Sep 23, 2020 49.91 50.03 45.95 46.20 8,977,370 -3.46(-6.98%)
Sep 22, 2020 48.88 49.90 47.69 49.66 8,659,339 +1.50(+3.11%)
Sep 21, 2020 47.62 48.22 45.79 48.16 13,062,458 -1.72(-3.45%)
Sep 18, 2020 52.04 52.07 48.59 49.89 10,080,008 -1.77(-3.43%)
Sep 17, 2020 50.56 52.49 50.29 51.66 11,014,961 -1.38(-2.60%)
Sep 16, 2020 54.32 55.04 52.89 53.04 7,495,875 -0.60(-1.11%)
Sep 15, 2020 54.13 54.55 53.13 53.63 6,529,057 +0.75(+1.43%)
Sep 14, 2020 52.41 53.73 52.18 52.88 7,046,558 +2.05(+4.02%)
Sep 11, 2020 51.65 52.19 49.46 50.83 13,064,111 +0.02(+0.04%)
Sep 10, 2020 54.54 54.89 50.31 50.82 13,732,092 -2.76(-5.15%)
Sep 09, 2020 52.60 54.82 52.15 53.58 9,990,326 +2.99(+5.92%)
Sep 08, 2020 52.23 52.95 50.44 50.58 14,798,725 -4.57(-8.29%)
Sep 04, 2020 56.84 57.72 51.34 55.15 15,965,045 -1.41(-2.49%)
Sep 03, 2020 62.09 62.35 55.05 56.56 17,969,696 -6.49(-10.29%)
Sep 02, 2020 61.52 63.58 60.88 63.05 8,163,152 +2.63(+4.36%)
Sep 01, 2020 59.22 60.48 58.73 60.42 5,064,062 +1.69(+2.88%)
Aug 31, 2020 59.29 59.78 58.66 58.72 6,702,029 -0.69(-1.17%)
Aug 28, 2020 58.85 59.48 58.21 59.42 5,565,946 +1.15(+1.97%)
Aug 27, 2020 58.39 59.08 57.39 58.27 8,983,383 +0.38(+0.66%)
Aug 26, 2020 56.54 58.05 56.25 57.89 5,713,983 +1.68(+2.99%)
Aug 25, 2020 55.97 56.26 55.33 56.21 5,551,639 +0.58(+1.04%)
Aug 24, 2020 55.30 55.67 54.75 55.63 5,710,666 +1.67(+3.10%)
Aug 21, 2020 53.26 54.08 53.10 53.96 5,143,557 +0.55(+1.03%)
Aug 20, 2020 52.06 53.66 52.00 53.41 5,260,987 +0.49(+0.92%)
Aug 19, 2020 53.84 54.08 52.66 52.92 7,132,852 -0.66(-1.22%)
Aug 18, 2020 53.49 53.84 52.67 53.58 5,447,631 +0.33(+0.63%)
Aug 17, 2020 53.29 53.49 53.09 53.24 4,278,882 +0.48(+0.91%)
Aug 14, 2020 52.57 53.07 52.24 52.76 7,533,415 -0.05(-0.09%)
Aug 13, 2020 52.68 53.45 52.31 52.81 8,879,668 -0.21(-0.39%)
Aug 12, 2020 52.17 53.45 52.16 53.02 8,368,746 +1.83(+3.58%)
Aug 11, 2020 52.85 53.14 50.57 51.19 11,731,272 -1.06(-2.02%)
Aug 10, 2020 52.01 52.33 51.04 52.24 8,184,572 +0.50(+0.96%)
Aug 07, 2020 51.21 51.85 50.73 51.74 10,870,428 +0.10(+0.19%)
Aug 06, 2020 50.38 51.73 50.23 51.65 7,763,474 +1.00(+1.97%)
Aug 05, 2020 50.36 50.79 50.25 50.65 7,227,973 +0.95(+1.91%)
Aug 04, 2020 48.74 49.73 48.73 49.70 7,233,414 +0.56(+1.14%)
Aug 03, 2020 48.98 49.52 48.69 49.14 6,956,220 +0.98(+2.03%)
Jul 31, 2020 47.91 48.20 45.91 48.16 12,818,382 +1.14(+2.41%)
Jul 30, 2020 46.16 47.25 45.17 47.03 13,189,215 -0.51(-1.07%)
Jul 29, 2020 46.30 47.84 46.26 47.54 8,258,404 +1.61(+3.52%)
Jul 28, 2020 46.43 46.96 45.75 45.92 9,633,699 -0.81(-1.74%)
Jul 27, 2020 46.09 46.85 45.73 46.73 7,814,006 +0.99(+2.16%)
Jul 24, 2020 45.79 46.25 45.07 45.75 13,198,777 -0.97(-2.07%)
Jul 23, 2020 48.22 48.58 46.02 46.71 14,986,490 -1.66(-3.44%)
Jul 22, 2020 47.45 48.55 47.39 48.38 8,384,806 +0.79(+1.67%)
Jul 21, 2020 48.23 48.45 47.14 47.59 10,699,448 +0.30(+0.64%)
Jul 20, 2020 46.08 47.64 45.73 47.28 7,871,200 +1.15(+2.50%)
Jul 17, 2020 46.23 46.54 45.34 46.13 8,800,274 +0.35(+0.77%)
Jul 16, 2020 45.35 45.99 45.05 45.77 10,945,845 -0.46(-0.99%)
Jul 15, 2020 46.52 46.76 45.17 46.23 17,765,070 +1.20(+2.67%)
Jul 14, 2020 42.69 45.16 42.15 45.03 16,457,329 +1.68(+3.88%)
Jul 13, 2020 45.53 46.64 43.03 43.35 15,390,715 -1.14(-2.55%)
Jul 10, 2020 43.14 44.61 42.50 44.48 11,304,261 +1.32(+3.06%)
Jul 09, 2020 44.20 44.30 41.63 43.16 15,829,311 -0.71(-1.63%)
Jul 08, 2020 43.30 43.96 42.50 43.88 10,145,234 +0.95(+2.21%)
Jul 07, 2020 43.61 44.50 42.79 42.93 11,412,715 -1.35(-3.05%)
Jul 06, 2020 44.07 44.47 43.71 44.28 11,018,646 +1.95(+4.60%)
Jul 02, 2020 43.18 43.76 42.06 42.33 14,973,034 +0.65(+1.55%)
Jul 01, 2020 41.30 42.22 41.11 41.68 14,757,058 +0.76(+1.87%)
Jun 30, 2020 39.15 41.54 39.08 40.92 15,499,189 +1.66(+4.24%)
Jun 29, 2020 38.17 39.36 37.25 39.26 15,253,019 +1.54(+4.07%)
Jun 26, 2020 40.10 40.19 37.44 37.72 21,511,782 -2.85(-7.02%)
Jun 25, 2020 39.06 40.69 38.22 40.57 15,727,978 +1.25(+3.19%)
Jun 24, 2020 41.65 41.93 38.50 39.32 22,008,194 -3.23(-7.59%)
Jun 23, 2020 43.16 43.56 42.40 42.54 10,608,556 +0.56(+1.34%)
Jun 22, 2020 40.92 42.16 40.44 41.98 10,177,138 +0.79(+1.92%)
Jun 19, 2020 43.43 43.51 40.62 41.19 18,884,816 -0.71(-1.70%)
Jun 18, 2020 41.21 42.13 41.00 41.90 11,833,635 +0.09(+0.21%)
Jun 17, 2020 42.86 42.99 41.57 41.82 14,594,751 -0.58(-1.36%)
Jun 16, 2020 43.40 43.46 40.34 42.39 25,373,718 +2.31(+5.76%)
Jun 15, 2020 36.59 40.55 36.11 40.08 26,597,162 +1.09(+2.81%)
Jun 12, 2020 40.52 40.83 36.88 38.99 29,901,512 +1.29(+3.42%)
Jun 11, 2020 42.30 42.60 37.42 37.70 34,061,748 -7.91(-17.34%)
Jun 10, 2020 46.64 47.05 45.25 45.61 19,859,350 -0.75(-1.62%)
Jun 09, 2020 46.11 47.06 45.73 46.36 16,459,560 -1.04(-2.19%)
Jun 08, 2020 46.15 47.49 45.88 47.40 12,150,654 +1.67(+3.66%)
Jun 05, 2020 44.91 46.55 44.88 45.73 20,347,974 +3.27(+7.69%)
Jun 04, 2020 42.37 43.16 41.55 42.46 14,812,364 -0.36(-0.84%)
Jun 03, 2020 42.06 43.24 41.94 42.82 13,225,232 +1.66(+4.04%)
Jun 02, 2020 40.57 41.19 40.02 41.16 12,271,213 +0.98(+2.43%)
Jun 01, 2020 39.42 40.44 39.20 40.18 11,924,718 +0.56(+1.41%)
May 29, 2020 38.99 39.94 37.86 39.63 22,394,042 +0.42(+1.07%)
May 28, 2020 39.85 40.70 38.90 39.20 17,021,132 -0.16(-0.40%)
May 27, 2020 38.87 39.40 36.88 39.36 18,328,402 +1.58(+4.19%)
May 26, 2020 38.82 38.87 37.58 37.78 13,787,279 +1.42(+3.90%)
May 22, 2020 36.06 36.44 35.57 36.36 13,046,707 +0.24(+0.68%)
May 21, 2020 36.89 37.22 35.72 36.12 17,833,184 -0.87(-2.35%)
May 20, 2020 36.56 37.28 36.45 36.99 17,945,232 +1.81(+5.14%)
May 19, 2020 36.08 36.71 35.14 35.18 18,392,208 -1.09(-2.99%)
May 18, 2020 35.62 36.88 35.47 36.26 18,800,290 +3.06(+9.22%)
May 15, 2020 31.92 33.23 31.54 33.20 22,561,070 +0.40(+1.22%)
May 14, 2020 30.76 32.84 29.90 32.80 32,866,124 +1.08(+3.39%)
May 13, 2020 33.21 33.62 30.74 31.73 24,815,316 -1.75(-5.23%)
May 12, 2020 36.06 36.21 33.39 33.48 17,408,144 -2.09(-5.88%)
May 11, 2020 34.78 36.13 34.61 35.57 14,510,928 -0.01(-0.03%)
May 08, 2020 35.10 35.69 34.65 35.58 13,174,049 +1.68(+4.96%)
May 07, 2020 33.92 34.60 33.70 33.90 15,549,694 +1.18(+3.62%)
May 06, 2020 34.03 34.18 32.65 32.71 18,445,432 -0.66(-1.96%)
May 05, 2020 33.54 34.43 33.22 33.37 19,033,788 +0.89(+2.74%)
May 04, 2020 31.48 32.61 30.98 32.48 19,260,500 +0.22(+0.70%)
May 01, 2020 33.10 33.40 31.77 32.25 26,991,356 -2.70(-7.72%)
Apr 30, 2020 35.42 35.68 34.33 34.95 26,101,388 -1.07(-2.96%)
Apr 29, 2020 35.44 36.61 35.05 36.02 26,621,776 +2.58(+7.72%)
Apr 28, 2020 35.30 35.42 33.29 33.44 32,108,316 -0.45(-1.33%)
Apr 27, 2020 33.22 34.29 33.05 33.89 21,617,850 +1.39(+4.27%)
Apr 24, 2020 31.73 32.72 30.97 32.50 24,555,384 +1.36(+4.36%)
Apr 23, 2020 31.65 32.81 31.07 31.14 31,127,598 -0.06(-0.19%)
Apr 22, 2020 30.94 31.78 30.48 31.20 18,835,900 +1.93(+6.58%)
Apr 21, 2020 30.50 30.97 28.92 29.27 34,377,780 -2.93(-9.11%)
Apr 20, 2020 32.55 33.86 32.10 32.20 29,137,102 -1.78(-5.24%)
Apr 17, 2020 33.59 34.20 32.57 33.98 32,282,558 -0.65(-1.86%)
Apr 16, 2020 31.46 31.75 30.34 34.63 34,891,496 +3.64(+11.74%)
Apr 15, 2020 30.96 31.65 30.20 30.99 28,491,604 -2.13(-6.43%)
Apr 14, 2020 32.21 33.43 31.84 33.12 31,310,974 +2.73(+8.97%)
Apr 13, 2020 30.97 31.06 29.01 30.40 35,914,788 -0.87(-2.78%)
Apr 09, 2020 31.12 32.27 30.40 31.27 45,883,536 +1.34(+4.48%)
Apr 08, 2020 28.06 30.36 27.36 29.93 39,335,744 +2.77(+10.19%)
Apr 07, 2020 30.02 30.32 27.13 27.16 48,866,340 -0.01(-0.04%)
Apr 06, 2020 25.23 28.17 24.92 27.17 39,694,868 +4.58(+20.25%)
Apr 03, 2020 23.30 24.02 21.77 22.59 41,312,100 -0.99(-4.19%)
Apr 02, 2020 21.86 23.86 21.68 23.58 42,483,012 +1.50(+6.77%)
Apr 01, 2020 22.63 23.66 21.42 22.09 38,977,020 -3.38(-13.28%)
Mar 31, 2020 26.40 27.28 25.09 25.47 44,116,240 -1.21(-4.54%)
Mar 30, 2020 25.00 26.94 24.41 26.68 33,704,472 +2.34(+9.60%)
Mar 27, 2020 24.35 26.67 23.64 24.34 43,117,292 -2.45(-9.16%)
Mar 26, 2020 23.59 27.23 23.44 26.80 49,442,468 +4.05(+17.79%)
Mar 25, 2020 22.30 25.39 20.93 22.75 57,153,048 +0.82(+3.74%)
Mar 24, 2020 20.02 22.09 19.73 21.93 52,287,948 +4.77(+27.81%)
Mar 23, 2020 18.58 18.87 16.14 17.16 59,581,340 -1.53(-8.21%)
Mar 20, 2020 22.49 22.91 18.59 18.69 40,815,412 -2.84(-13.17%)
Mar 19, 2020 21.13 23.27 19.46 21.53 51,640,864 -0.22(-0.99%)
Mar 18, 2020 20.96 23.16 17.97 21.74 55,240,932 -3.86(-15.08%)
Mar 17, 2020 23.19 26.14 21.00 25.61 41,946,656 +3.60(+16.35%)
Mar 16, 2020 22.58 28.19 21.51 22.01 43,014,696 -11.27(-33.87%)
Mar 13, 2020 31.00 33.40 26.59 33.28 32,363,360 +7.07(+26.97%)
Mar 12, 2020 28.84 33.62 26.16 26.21 34,641,296 -10.54(-28.68%)
Mar 11, 2020 39.58 40.08 35.20 36.75 21,519,854 -6.27(-14.57%)
Mar 10, 2020 41.44 43.02 36.91 43.02 22,082,584 +5.71(+15.30%)
Mar 09, 2020 38.96 42.09 36.87 37.31 19,227,946 -11.28(-23.22%)
Mar 06, 2020 46.44 49.28 44.92 48.59 13,938,001 -2.55(-4.99%)
Mar 05, 2020 52.57 54.48 49.86 51.14 13,262,227 -5.72(-10.06%)
Mar 04, 2020 53.52 56.98 52.08 56.86 10,572,075 +6.31(+12.47%)
Mar 03, 2020 55.51 57.79 49.05 50.56 15,616,987 -4.70(-8.51%)
Mar 02, 2020 49.96 55.29 48.06 55.26 15,088,645 +6.12(+12.46%)
Feb 28, 2020 45.24 49.14 43.61 49.14 20,582,508 -0.58(-1.16%)
Feb 27, 2020 53.99 56.32 49.71 49.72 16,485,630 -7.65(-13.33%)
Feb 26, 2020 58.86 61.08 56.94 57.36 12,087,906 -0.72(-1.25%)
Feb 25, 2020 64.83 65.15 57.47 58.08 11,191,986 -5.77(-9.03%)
Feb 24, 2020 64.32 66.00 63.12 63.85 8,959,906 -7.04(-9.93%)
Feb 21, 2020 72.26 72.45 70.35 70.89 4,898,639 -2.37(-3.23%)
Feb 20, 2020 73.76 74.34 71.09 73.26 5,401,083 -0.88(-1.19%)
Feb 19, 2020 73.77 74.63 73.59 74.14 2,114,686 +1.10(+1.51%)
Feb 18, 2020 73.00 73.37 72.11 73.03 3,906,695 -0.66(-0.90%)
Feb 14, 2020 73.62 73.76 72.78 73.70 2,540,709 +0.30(+0.41%)
Feb 13, 2020 72.62 74.08 72.39 73.39 4,147,220 -0.22(-0.31%)
Feb 12, 2020 73.26 73.80 73.00 73.62 2,813,950 +1.35(+1.87%)
Feb 11, 2020 72.83 73.37 71.89 72.27 3,950,995 +0.44(+0.61%)
Feb 10, 2020 69.67 71.89 69.66 71.83 2,535,046 +1.53(+2.17%)
Feb 07, 2020 70.70 71.22 69.95 70.30 3,310,593 -1.19(-1.67%)
Feb 06, 2020 71.41 71.60 70.72 71.50 3,154,238 +0.76(+1.08%)
Feb 05, 2020 70.41 70.90 69.42 70.74 4,079,244 +2.29(+3.34%)
Feb 04, 2020 67.80 68.98 67.59 68.45 4,034,092 +3.05(+4.66%)
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.