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

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

121.14 +3.30 (+2.80%)
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 (%)
Oct 29, 2021 124.96 128.05 124.88 127.72 5,911,622 +0.72(+0.56%)
Oct 28, 2021 124.72 127.09 124.68 127.01 5,006,007 +3.55(+2.88%)
Oct 27, 2021 125.54 126.12 123.43 123.46 4,454,620 -1.70(-1.36%)
Oct 26, 2021 126.18 125.16 5,150,760 +0.48(+0.39%)
Oct 25, 2021 123.77 125.09 122.23 124.67 4,236,255 +1.88(+1.53%)
Oct 22, 2021 122.87 124.08 121.14 122.79 6,630,540 -0.54(-0.44%)
Oct 21, 2021 121.75 123.42 121.38 123.33 3,989,749 +1.00(+0.82%)
Oct 20, 2021 121.26 122.56 121.16 122.33 4,537,761 +1.49(+1.23%)
Oct 19, 2021 119.55 120.93 119.02 120.84 4,251,168 +2.67(+2.26%)
Oct 18, 2021 115.60 118.43 115.05 118.17 4,244,994 +1.08(+0.92%)
Oct 15, 2021 116.28 117.41 115.70 117.09 4,937,956 +2.60(+2.27%)
Oct 14, 2021 111.94 114.61 111.58 114.49 6,107,444 +5.55(+5.10%)
Oct 13, 2021 108.67 109.66 106.30 108.94 6,427,690 +1.03(+0.95%)
Oct 12, 2021 109.40 109.71 107.24 107.91 7,604,305 -0.78(-0.71%)
Oct 11, 2021 110.55 112.91 108.60 108.69 5,886,361 -2.41(-2.17%)
Oct 08, 2021 112.31 112.62 110.55 111.10 7,596,377 -0.61(-0.54%)
Oct 07, 2021 111.54 113.96 111.35 111.71 7,911,116 +2.77(+2.54%)
Oct 06, 2021 104.71 109.05 103.40 108.94 12,503,032 +1.40(+1.30%)
Oct 05, 2021 105.48 109.30 104.85 107.54 8,209,566 +3.13(+3.00%)
Oct 04, 2021 107.59 108.30 102.64 104.41 11,162,589 -4.15(-3.82%)
Oct 01, 2021 106.12 109.83 103.41 108.56 11,620,345 +3.64(+3.47%)
Sep 30, 2021 109.96 110.51 104.75 104.92 12,843,942 -3.82(-3.52%)
Sep 29, 2021 109.34 110.73 108.34 108.75 10,334,817 +0.53(+0.49%)
Sep 28, 2021 112.92 113.19 107.67 108.22 12,931,112 -7.04(-6.11%)
Sep 27, 2021 115.36 116.33 114.64 115.26 5,504,970 -0.99(-0.85%)
Sep 24, 2021 114.32 116.81 114.11 116.25 5,416,617 +0.55(+0.47%)
Sep 23, 2021 113.13 116.97 112.94 115.70 6,740,867 +4.10(+3.67%)
Sep 22, 2021 110.30 113.24 109.50 111.60 9,183,784 +3.07(+2.83%)
Sep 21, 2021 110.60 111.64 108.06 108.53 10,553,289 -0.21(-0.20%)
Sep 20, 2021 109.44 110.73 104.75 108.75 16,400,144 -5.86(-5.11%)
Sep 17, 2021 117.29 117.64 114.18 114.60 8,604,890 -3.30(-2.80%)
Sep 16, 2021 118.05 118.89 115.46 117.91 5,843,492 -0.63(-0.53%)
Sep 15, 2021 115.98 119.46 115.04 118.53 6,318,874 +2.86(+2.48%)
Sep 14, 2021 118.73 118.92 114.90 115.67 6,994,406 -1.86(-1.59%)
Sep 13, 2021 119.19 119.38 115.61 117.53 6,434,330 +0.80(+0.69%)
Sep 10, 2021 121.12 121.49 116.56 116.73 6,310,144 -2.69(-2.25%)
Sep 09, 2021 120.86 122.40 119.29 119.42 6,675,581 -1.67(-1.38%)
Sep 08, 2021 121.00 121.67 119.43 121.08 7,690,894 -0.51(-0.42%)
Sep 07, 2021 122.53 122.62 120.94 121.59 5,031,126 -1.27(-1.03%)
Sep 03, 2021 121.95 123.28 121.59 122.86 3,875,660 -0.15(-0.12%)
Sep 02, 2021 123.04 123.66 121.92 123.01 4,896,551 +1.00(+0.82%)
Sep 01, 2021 122.47 122.89 121.63 122.01 5,762,235 +0.31(+0.26%)
Aug 31, 2021 122.10 122.40 121.12 121.69 4,961,330 -0.50(-0.41%)
Aug 30, 2021 121.14 122.88 120.98 122.19 3,943,207 +1.63(+1.35%)
Aug 27, 2021 118.10 120.91 118.07 120.56 6,465,115 +3.11(+2.65%)
Aug 26, 2021 119.35 119.55 117.38 117.46 6,446,520 -2.14(-1.79%)
Aug 25, 2021 119.02 120.02 118.70 119.59 3,109,645 +0.73(+0.61%)
Aug 24, 2021 118.88 119.28 118.42 118.87 3,592,899 +0.65(+0.55%)
Aug 23, 2021 116.62 119.05 116.62 118.22 5,517,259 +2.90(+2.52%)
Aug 20, 2021 112.84 115.51 112.44 115.32 7,927,143 +2.71(+2.40%)
Aug 19, 2021 109.81 113.55 109.69 112.61 12,311,209 +0.59(+0.53%)
Aug 18, 2021 115.01 116.33 111.85 112.02 8,366,434 -3.83(-3.31%)
Aug 17, 2021 116.02 116.61 113.35 115.86 7,820,185 -2.39(-2.02%)
Aug 16, 2021 116.27 118.27 114.95 118.25 5,120,018 +0.88(+0.75%)
Aug 13, 2021 117.13 117.39 116.73 117.37 3,038,802 +0.70(+0.60%)
Aug 12, 2021 115.60 116.87 114.85 116.67 4,403,061 +0.97(+0.84%)
Aug 11, 2021 115.74 115.81 114.82 115.70 3,741,637 +0.84(+0.73%)
Aug 10, 2021 114.76 115.46 114.24 114.86 4,300,983 +0.39(+0.34%)
Aug 09, 2021 114.69 114.95 113.80 114.46 3,157,681 -0.31(-0.27%)
Aug 06, 2021 114.42 115.07 114.20 114.78 3,339,454 +0.68(+0.59%)
Aug 05, 2021 113.00 114.24 112.74 114.10 3,135,492 +2.00(+1.78%)
Aug 04, 2021 112.67 113.17 111.87 112.10 4,279,779 -1.65(-1.45%)
Aug 03, 2021 111.65 113.81 109.90 113.75 5,076,908 +2.66(+2.39%)
Aug 02, 2021 113.15 113.59 110.83 111.09 4,721,121 -0.60(-0.54%)
Jul 30, 2021 111.32 112.97 111.21 111.69 4,261,941 -1.78(-1.56%)
Jul 29, 2021 112.79 114.31 112.79 113.46 5,050,193 +1.43(+1.28%)
Jul 28, 2021 112.66 113.16 110.86 112.03 5,783,940 -0.07(-0.06%)
Jul 27, 2021 112.88 112.89 109.83 112.10 6,297,702 -1.62(-1.42%)
Jul 26, 2021 112.41 113.72 112.39 113.72 3,304,758 +0.81(+0.72%)
Jul 23, 2021 111.10 113.16 110.57 112.91 5,290,933 +3.31(+3.02%)
Jul 22, 2021 109.01 109.75 108.22 109.59 3,904,647 +0.70(+0.64%)
Jul 21, 2021 107.26 108.99 107.10 108.89 4,650,506 +2.53(+2.38%)
Jul 20, 2021 102.43 107.26 101.83 106.36 8,266,925 +4.33(+4.24%)
Jul 19, 2021 102.82 103.20 99.75 102.04 14,229,879 -4.62(-4.33%)
Jul 16, 2021 110.15 110.22 106.34 106.66 6,415,218 -2.62(-2.40%)
Jul 15, 2021 109.30 109.84 107.71 109.28 7,416,029 -1.00(-0.91%)
Jul 14, 2021 111.30 111.66 109.39 110.28 5,754,624 +0.33(+0.30%)
Jul 13, 2021 110.43 111.64 109.70 109.94 6,398,815 -1.15(-1.03%)
Jul 12, 2021 109.81 111.26 109.46 111.09 4,430,725 +1.28(+1.17%)
Jul 09, 2021 107.68 110.06 107.48 109.81 4,658,730 +3.38(+3.18%)
Jul 08, 2021 104.88 107.09 103.93 106.42 7,812,364 -2.73(-2.50%)
Jul 07, 2021 108.53 109.36 106.93 109.15 5,636,461 +1.19(+1.10%)
Jul 06, 2021 108.66 108.83 105.81 107.96 6,272,237 -0.69(-0.63%)
Jul 02, 2021 107.10 108.88 106.84 108.65 3,859,722 +2.44(+2.30%)
Jul 01, 2021 105.07 106.33 105.03 106.21 3,260,520 +1.68(+1.60%)
Jun 30, 2021 103.85 104.99 103.83 104.53 3,774,406 +0.39(+0.38%)
Jun 29, 2021 104.34 104.82 103.79 104.14 3,066,355 +0.05(+0.05%)
Jun 28, 2021 103.82 104.15 102.89 104.09 5,096,153 +0.69(+0.66%)
Jun 25, 2021 102.94 103.75 102.66 103.40 4,298,696 +1.02(+1.00%)
Jun 24, 2021 102.22 102.68 102.02 102.38 4,529,220 +1.78(+1.76%)
Jun 23, 2021 100.99 101.61 100.53 100.61 4,768,830 -0.30(-0.30%)
Jun 22, 2021 99.38 101.56 98.80 100.91 4,645,460 +1.50(+1.51%)
Jun 21, 2021 96.56 99.51 95.95 99.41 6,917,424 +4.11(+4.31%)
Jun 18, 2021 96.87 97.29 95.12 95.30 8,990,888 -4.03(-4.06%)
Jun 17, 2021 99.04 100.02 97.43 99.33 6,508,217 -0.04(-0.04%)
Jun 16, 2021 101.18 101.34 97.80 99.37 7,038,313 -1.73(-1.71%)
Jun 15, 2021 101.80 101.80 100.45 101.09 4,181,141 -0.59(-0.58%)
Jun 14, 2021 101.08 101.70 100.12 101.68 3,170,086 +0.68(+0.67%)
Jun 11, 2021 100.94 101.06 99.94 101.01 3,162,522 +0.50(+0.50%)
Jun 10, 2021 100.05 101.22 99.08 100.51 6,041,945 +1.38(+1.40%)
Jun 09, 2021 100.22 100.25 98.97 99.12 4,587,374 -0.46(-0.46%)
Jun 08, 2021 100.19 100.22 98.22 99.58 5,294,197 +0.00(+0.00%)
Jun 07, 2021 99.83 99.95 98.84 99.58 3,410,609 -0.21(-0.21%)
Jun 04, 2021 98.52 100.01 98.47 99.79 3,733,594 +2.62(+2.69%)
Jun 03, 2021 96.54 98.02 95.40 97.17 5,814,813 -1.07(-1.09%)
Jun 02, 2021 98.32 98.89 97.56 98.24 5,069,407 +0.42(+0.43%)
Jun 01, 2021 99.82 99.94 97.49 97.82 6,201,687 -0.26(-0.27%)
May 28, 2021 98.72 98.90 97.92 98.08 3,839,475 +0.59(+0.60%)
May 27, 2021 98.19 98.55 97.46 97.50 4,214,089 +0.09(+0.09%)
May 26, 2021 97.25 97.77 96.51 97.41 3,911,134 +0.54(+0.56%)
May 25, 2021 98.28 98.57 96.42 96.87 5,190,185 -0.61(-0.62%)
May 24, 2021 96.26 98.26 96.05 97.48 4,812,863 +2.93(+3.10%)
May 21, 2021 95.96 96.82 94.25 94.55 6,858,598 -0.25(-0.26%)
May 20, 2021 92.49 95.72 92.43 94.79 6,603,014 +2.86(+3.11%)
May 19, 2021 89.20 91.98 88.14 91.93 9,498,685 -0.73(-0.78%)
May 18, 2021 95.26 95.45 92.49 92.65 5,180,758 -2.38(-2.51%)
May 17, 2021 94.99 95.68 93.62 95.04 6,909,028 -0.80(-0.84%)
May 14, 2021 93.57 96.44 93.56 95.84 7,864,582 +4.28(+4.68%)
May 13, 2021 89.51 92.97 89.49 91.56 12,503,750 +3.18(+3.59%)
May 12, 2021 92.40 93.34 88.00 88.38 11,315,452 -6.14(-6.49%)
May 11, 2021 93.65 95.20 91.58 94.52 11,786,658 -2.59(-2.67%)
May 10, 2021 100.33 100.47 96.97 97.10 6,670,007 -2.90(-2.90%)
May 07, 2021 98.48 100.53 97.97 100.01 7,542,457 +2.17(+2.21%)
May 06, 2021 95.71 97.99 94.18 97.84 8,780,996 +2.27(+2.38%)
May 05, 2021 96.78 96.93 95.07 95.57 5,424,882 +0.05(+0.05%)
May 04, 2021 95.88 96.24 92.79 95.52 9,451,062 -1.77(-1.82%)
May 03, 2021 98.20 98.50 97.00 97.29 5,468,683 +0.51(+0.53%)
Apr 30, 2021 96.99 97.63 96.07 96.78 6,776,490 -1.81(-1.84%)
Apr 29, 2021 98.91 99.13 96.18 98.59 7,059,065 +1.80(+1.86%)
Apr 28, 2021 97.13 97.97 96.49 96.79 6,135,217 -0.07(-0.07%)
Apr 27, 2021 97.22 97.36 96.10 96.86 4,455,360 -0.11(-0.11%)
Apr 26, 2021 96.92 97.43 96.57 96.97 5,295,106 +0.64(+0.66%)
Apr 23, 2021 93.79 97.41 93.72 96.33 6,414,072 +2.91(+3.12%)
Apr 22, 2021 95.90 96.51 92.59 93.42 9,758,874 -2.57(-2.68%)
Apr 21, 2021 92.93 96.16 92.82 95.99 5,500,807 +2.63(+2.81%)
Apr 20, 2021 94.59 95.09 92.31 93.36 5,624,175 -2.11(-2.21%)
Apr 19, 2021 96.24 96.56 94.48 95.47 6,681,402 -1.51(-1.56%)
Apr 16, 2021 96.97 97.35 95.86 96.98 6,000,959 +1.00(+1.04%)
Apr 15, 2021 94.52 96.15 94.51 95.98 5,984,458 +2.94(+3.16%)
Apr 14, 2021 93.96 94.67 92.56 93.04 7,103,855 -0.88(-0.94%)
Apr 13, 2021 93.06 94.39 92.76 93.92 4,615,160 +0.86(+0.93%)
Apr 12, 2021 92.56 93.29 92.15 93.06 4,662,700 +0.11(+0.12%)
Apr 09, 2021 90.98 93.12 90.88 92.95 4,921,661 +1.95(+2.14%)
Apr 08, 2021 90.66 91.08 90.00 91.00 4,447,465 +1.29(+1.44%)
Apr 07, 2021 89.35 90.01 89.04 89.70 4,300,110 +0.33(+0.37%)
Apr 06, 2021 89.22 90.19 89.00 89.37 4,960,341 -0.27(-0.31%)
Apr 05, 2021 87.78 90.01 87.73 89.64 6,891,411 +3.82(+4.46%)
Apr 01, 2021 84.54 85.97 84.38 85.82 5,362,520 +2.54(+3.05%)
Mar 31, 2021 82.65 84.30 82.64 83.28 5,799,069 +0.93(+1.13%)
Mar 30, 2021 82.07 82.71 81.19 82.35 6,564,177 -0.57(-0.69%)
Mar 29, 2021 82.08 83.53 81.07 82.92 6,919,684 -0.05(-0.06%)
Mar 26, 2021 80.01 83.30 79.61 82.97 7,748,990 +3.71(+4.68%)
Mar 25, 2021 77.01 79.75 75.76 79.26 9,833,659 +1.34(+1.72%)
Mar 24, 2021 80.09 81.12 77.91 77.92 7,112,191 -1.18(-1.49%)
Mar 23, 2021 80.66 81.60 78.61 79.10 6,581,052 -1.99(-2.45%)
Mar 22, 2021 79.47 81.98 79.47 81.09 4,751,201 +1.88(+2.38%)
Mar 19, 2021 79.45 80.44 77.75 79.20 5,449,529 -0.43(-0.54%)
Mar 18, 2021 81.51 82.93 79.20 79.63 7,860,787 -3.55(-4.27%)
Mar 17, 2021 81.55 83.81 80.80 83.18 6,409,765 +0.70(+0.84%)
Mar 16, 2021 83.18 83.64 81.92 82.49 5,718,636 -0.32(-0.39%)
Mar 15, 2021 81.48 82.93 80.04 82.81 4,498,271 +1.48(+1.82%)
Mar 12, 2021 80.10 81.41 79.54 81.33 4,474,989 +0.39(+0.48%)
Mar 11, 2021 80.20 82.27 79.91 80.94 6,361,344 +2.38(+3.03%)
Mar 10, 2021 78.66 79.68 77.75 78.56 11,009,236 +1.46(+1.89%)
Mar 09, 2021 76.41 78.75 76.08 77.10 7,371,573 +3.08(+4.16%)
Mar 08, 2021 75.75 77.50 73.80 74.02 11,309,494 -1.06(-1.41%)
Mar 05, 2021 73.30 75.77 68.89 75.08 11,594,925 +3.85(+5.41%)
Mar 04, 2021 73.84 75.45 68.40 71.22 14,014,980 -2.73(-3.69%)
Mar 03, 2021 76.58 77.21 73.90 73.95 11,728,195 -3.50(-4.52%)
Mar 02, 2021 79.08 79.17 76.89 77.45 9,033,016 -1.39(-1.77%)
Mar 01, 2021 76.51 79.63 76.51 78.84 6,448,133 +5.30(+7.21%)
Feb 26, 2021 75.94 76.58 72.27 73.54 12,520,400 -1.15(-1.54%)
Feb 25, 2021 79.69 80.60 73.73 74.68 14,055,099 -5.78(-7.19%)
Feb 24, 2021 77.25 80.81 76.61 80.47 6,428,883 +2.56(+3.28%)
Feb 23, 2021 76.28 78.81 73.56 77.91 6,673,099 +0.23(+0.29%)
Feb 22, 2021 77.73 79.26 77.52 77.68 4,390,894 -1.79(-2.26%)
Feb 19, 2021 80.84 80.96 79.22 79.48 5,226,651 -0.44(-0.55%)
Feb 18, 2021 79.25 80.44 78.12 79.92 5,244,518 -1.06(-1.31%)
Feb 17, 2021 79.78 81.13 79.11 80.98 4,895,305 +0.02(+0.02%)
Feb 16, 2021 82.00 82.10 80.48 80.96 6,208,195 -0.20(-0.24%)
Feb 12, 2021 79.43 81.29 79.40 81.15 4,028,316 +1.21(+1.51%)
Feb 11, 2021 80.30 80.56 78.38 79.95 5,460,736 +0.39(+0.49%)
Feb 10, 2021 80.91 80.94 78.04 79.56 6,106,630 -0.10(-0.12%)
Feb 09, 2021 79.28 80.07 79.04 79.65 4,144,027 -0.20(-0.25%)
Feb 08, 2021 79.12 79.87 78.55 79.85 4,089,780 +1.73(+2.21%)
Feb 05, 2021 78.47 78.59 77.43 78.12 4,114,101 +0.92(+1.19%)
Feb 04, 2021 75.38 77.25 75.27 77.20 3,536,722 +2.49(+3.33%)
Feb 03, 2021 75.12 75.79 73.93 74.71 5,249,377 +0.19(+0.25%)
Feb 02, 2021 73.47 75.49 73.44 74.53 5,612,475 +3.05(+4.27%)
Feb 01, 2021 70.14 72.13 68.88 71.48 6,191,464 +3.31(+4.86%)
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%)
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.