Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.00	38.22	37.81	37.81	2,700	-0.36(-0.95%)
Nov 27, 2019	37.83	38.32	37.80	38.17	6,700	+0.68(+1.81%)
Nov 26, 2019	37.17	37.50	37.17	37.49	1,916	+0.40(+1.08%)
Nov 25, 2019	37.11	37.15	37.05	37.09	1,716	+0.36(+0.98%)
Nov 22, 2019	36.39	36.73	36.39	36.73	300	-0.02(-0.05%)
Nov 21, 2019	36.53	37.06	36.38	36.75	1,306	+0.22(+0.61%)
Nov 20, 2019	36.75	36.85	35.75	36.53	8,427	-0.71(-1.90%)
Nov 19, 2019	37.09	37.23	37.09	37.23	1,326	+0.16(+0.44%)
Nov 18, 2019	36.46	37.27	36.32	37.07	1,230	+0.36(+0.99%)
Nov 15, 2019	36.50	36.84	36.30	36.71	7,500	+0.85(+2.38%)
Nov 14, 2019	35.43	35.86	35.43	35.86	2,083	+0.37(+1.03%)
Nov 13, 2019	35.20	35.50	35.20	35.49	1,766	+0.01(+0.04%)
Nov 12, 2019	35.42	35.48	35.42	35.48	386	+0.10(+0.29%)
Nov 11, 2019	35.71	35.71	35.22	35.37	946	-0.40(-1.13%)
Nov 08, 2019	35.71	36.03	35.71	35.78	2,100	+0.26(+0.74%)
Nov 07, 2019	35.61	36.24	35.51	35.51	2,118	+0.64(+1.83%)
Nov 06, 2019	34.84	34.89	34.81	34.88	1,711	-0.44(-1.24%)
Nov 05, 2019	35.31	35.31	35.31	35.31	238	+0.08(+0.22%)
Nov 04, 2019	34.85	35.40	34.85	35.24	2,813	+0.66(+1.91%)
Nov 01, 2019	34.63	34.68	34.48	34.57	1,100	+0.70(+2.08%)
Oct 31, 2019	33.56	33.87	33.55	33.87	2,751	+0.02(+0.06%)
Oct 30, 2019	33.49	33.96	33.33	33.85	2,594	+0.39(+1.16%)
Oct 29, 2019	33.88	33.88	33.46	33.46	3,681	-0.98(-2.84%)
Oct 28, 2019	34.08	34.60	34.08	34.44	9,741	+0.90(+2.69%)
Oct 25, 2019	33.15	33.86	33.15	33.54	1,300	+0.76(+2.31%)
Oct 24, 2019	33.74	33.74	32.45	32.78	4,198	-1.12(-3.29%)
Oct 23, 2019	33.91	33.91	33.81	33.90	703	+0.73(+2.21%)
Oct 22, 2019	34.16	34.16	33.16	33.16	1,714	-1.00(-2.92%)
Oct 21, 2019	34.05	34.19	34.05	34.16	555	+0.59(+1.75%)
Oct 18, 2019	33.89	33.89	33.22	33.57	1,100	-1.15(-3.30%)
Oct 17, 2019	34.69	34.82	34.69	34.72	1,435	+0.56(+1.64%)
Oct 16, 2019	34.16	34.16	34.16	34.16	259	+0.18(+0.54%)
Oct 15, 2019	33.51	34.16	33.51	33.97	751	+1.61(+4.99%)
Oct 14, 2019	32.36	32.50	32.36	32.36	694	-0.28(-0.87%)
Oct 11, 2019	32.57	33.28	32.57	32.64	5,300	+1.20(+3.81%)
Oct 10, 2019	31.45	31.45	31.45	31.45	15	+0.44(+1.43%)
Oct 09, 2019	30.74	31.13	30.74	31.00	828	+0.48(+1.58%)
Oct 08, 2019	30.77	31.22	30.52	30.52	2,489	-1.50(-4.69%)
Oct 07, 2019	31.59	32.45	31.59	32.02	5,621	+0.01(+0.04%)
Oct 04, 2019	30.86	32.08	30.86	32.01	6,400	+1.40(+4.57%)
Oct 03, 2019	29.81	30.61	29.51	30.61	5,689	+0.83(+2.80%)
Oct 02, 2019	30.47	30.47	29.68	29.78	8,954	-1.53(-4.90%)
Oct 01, 2019	32.81	32.81	31.31	31.31	5,857	-0.91(-2.82%)
Sep 30, 2019	32.01	32.28	31.96	32.22	6,010	+0.51(+1.62%)
Sep 27, 2019	32.75	32.75	31.52	31.71	3,500	-1.13(-3.43%)
Sep 26, 2019	33.33	33.33	32.57	32.83	3,495	-1.12(-3.31%)
Sep 25, 2019	32.74	33.97	32.44	33.96	6,575	+1.28(+3.91%)
Sep 24, 2019	34.06	34.06	32.60	32.68	4,286	-1.62(-4.73%)
Sep 23, 2019	34.17	34.35	33.95	34.30	3,831	-0.49(-1.42%)
Sep 20, 2019	35.79	35.79	34.45	34.79	7,607	-0.51(-1.45%)
Sep 19, 2019	35.35	35.79	35.31	35.31	5,291	-0.04(-0.10%)
Sep 18, 2019	34.91	35.34	34.49	35.34	5,847	-0.10(-0.27%)
Sep 17, 2019	35.01	35.44	34.83	35.44	6,740	+0.12(+0.33%)
Sep 16, 2019	35.62	35.62	35.12	35.32	1,544	-0.51(-1.42%)
Sep 13, 2019	35.97	36.14	35.56	35.83	6,005	-0.15(-0.41%)
Sep 12, 2019	35.91	36.44	35.91	35.98	9,558	+0.42(+1.19%)
Sep 11, 2019	35.35	35.65	35.35	35.56	2,285	+0.63(+1.80%)
Sep 10, 2019	34.57	35.21	34.49	34.93	5,165	-0.07(-0.21%)
Sep 09, 2019	34.68	35.00	34.44	35.00	2,481	+0.33(+0.94%)
Sep 06, 2019	34.87	34.97	34.47	34.67	8,808	-0.26(-0.73%)
Sep 05, 2019	34.36	34.93	34.34	34.93	8,495	+1.70(+5.12%)
Sep 04, 2019	32.49	33.23	32.39	33.23	2,496	+1.79(+5.70%)
Sep 03, 2019	32.15	32.15	31.44	31.44	540	-0.94(-2.90%)
Aug 30, 2019	32.66	32.66	31.97	32.38	2,802	-0.06(-0.19%)
Aug 29, 2019	32.09	32.62	32.00	32.44	3,606	+1.35(+4.34%)
Aug 28, 2019	30.94	31.11	30.75	31.09	652	+0.21(+0.68%)
Aug 27, 2019	31.47	31.67	30.58	30.88	6,587	+0.33(+1.08%)
Aug 26, 2019	30.37	30.55	29.92	30.55	2,578	+1.40(+4.82%)
Aug 23, 2019	31.26	32.09	29.14	29.14	7,006	-2.91(-9.07%)
Aug 22, 2019	32.26	32.26	31.32	32.05	4,200	-0.22(-0.67%)
Aug 21, 2019	32.38	32.53	32.25	32.27	5,552	+0.47(+1.47%)
Aug 20, 2019	32.21	32.21	31.80	31.80	2,072	-0.79(-2.42%)
Aug 19, 2019	31.84	32.88	31.84	32.59	10,940	+1.52(+4.88%)
Aug 16, 2019	30.48	31.12	30.48	31.07	10,410	+1.18(+3.94%)
Aug 15, 2019	29.88	30.34	29.34	29.89	4,607	+0.01(+0.03%)
Aug 14, 2019	31.65	31.65	29.67	29.88	5,503	-3.41(-10.23%)
Aug 13, 2019	32.05	34.10	32.05	33.29	4,277	+1.31(+4.09%)
Aug 12, 2019	32.27	32.38	31.58	31.98	9,165	-1.06(-3.22%)
Aug 09, 2019	33.81	33.81	32.65	33.04	1,701	-1.02(-2.99%)
Aug 08, 2019	33.13	34.08	32.85	34.06	20,069	+1.76(+5.46%)
Aug 07, 2019	30.47	32.30	30.30	32.30	2,387	+0.12(+0.38%)
Aug 06, 2019	32.05	32.39	31.32	32.18	3,376	+1.17(+3.78%)
Aug 05, 2019	32.36	32.42	29.91	31.01	7,058	-3.11(-9.11%)
Aug 02, 2019	34.86	34.86	33.57	34.12	10,410	-1.05(-2.98%)
Aug 01, 2019	36.38	37.32	35.15	35.16	9,021	-0.59(-1.64%)
Jul 31, 2019	36.99	37.12	35.13	35.75	11,896	-0.68(-1.87%)
Jul 30, 2019	36.56	37.02	36.41	36.43	1,624	-0.72(-1.93%)
Jul 29, 2019	37.78	37.78	36.51	37.15	5,672	-0.63(-1.68%)
Jul 26, 2019	36.97	37.96	36.97	37.78	14,314	+3.17(+9.15%)
Jul 25, 2019	35.47	35.47	34.26	34.62	9,412	-0.35(-0.99%)
Jul 24, 2019	33.56	35.08	33.56	34.96	10,020	+0.96(+2.81%)
Jul 23, 2019	34.01	34.08	33.26	34.01	9,751	+0.32(+0.95%)
Jul 22, 2019	33.26	33.73	33.26	33.69	1,913	+0.29(+0.86%)
Jul 19, 2019	34.83	34.87	33.40	33.40	6,105	-1.27(-3.67%)
Jul 18, 2019	34.91	34.91	33.95	34.67	6,107	-1.06(-2.96%)
Jul 17, 2019	35.89	36.12	35.73	35.73	4,267	-1.00(-2.73%)
Jul 16, 2019	36.90	37.04	36.57	36.74	2,482	-0.15(-0.42%)
Jul 15, 2019	36.41	36.96	36.41	36.89	2,560	+0.09(+0.24%)
Jul 12, 2019	36.07	36.80	36.07	36.80	13,212	+0.74(+2.04%)
Jul 11, 2019	36.26	36.48	36.06	36.07	14,691	-0.06(-0.18%)
Jul 10, 2019	35.35	36.14	35.35	36.13	7,762	+1.16(+3.30%)
Jul 09, 2019	34.40	35.01	34.40	34.98	3,410	+0.72(+2.12%)
Jul 08, 2019	34.52	34.52	34.25	34.25	1,650	-0.81(-2.31%)
Jul 05, 2019	34.85	35.06	34.26	35.06	5,405	-0.01(-0.03%)
Jul 03, 2019	34.72	35.29	34.72	35.07	6,906	+0.59(+1.70%)
Jul 02, 2019	34.03	34.49	33.97	34.49	4,635	+0.88(+2.60%)
Jul 01, 2019	33.94	33.94	33.33	33.61	2,038	+0.85(+2.60%)
Jun 28, 2019	32.38	32.76	31.90	32.76	3,503	+0.88(+2.77%)
Jun 27, 2019	31.67	32.01	31.67	31.88	2,883	+0.58(+1.85%)
Jun 26, 2019	32.01	32.01	31.20	31.30	431	-0.37(-1.16%)
Jun 25, 2019	33.25	33.25	31.66	31.66	8,964	-1.82(-5.44%)
Jun 24, 2019	33.64	33.66	33.42	33.49	4,438	+0.21(+0.65%)
Jun 21, 2019	32.86	33.27	32.86	33.27	3,205	+0.34(+1.04%)
Jun 20, 2019	33.16	33.16	32.54	32.93	3,869	+0.63(+1.96%)
Jun 19, 2019	31.91	32.33	31.77	32.30	4,981	+0.23(+0.72%)
Jun 18, 2019	32.62	33.13	32.07	32.07	13,628	+0.45(+1.41%)
Jun 17, 2019	30.85	31.79	30.85	31.62	15,744	+1.03(+3.37%)
Jun 14, 2019	30.35	30.59	30.35	30.59	701	+0.26(+0.87%)
Jun 13, 2019	30.13	30.32	30.00	30.32	703	+0.97(+3.29%)
Jun 12, 2019	29.76	29.76	29.30	29.36	1,626	-0.51(-1.72%)
Jun 11, 2019	30.35	30.55	29.87	29.87	2,297	+0.35(+1.18%)
Jun 10, 2019	30.20	30.41	29.52	29.52	6,842	-0.11(-0.37%)
Jun 07, 2019	29.15	29.63	29.15	29.63	901	+1.46(+5.19%)
Jun 06, 2019	27.66	28.30	27.66	28.17	4,267	+0.31(+1.11%)
Jun 05, 2019	28.08	28.08	27.29	27.86	2,819	+0.08(+0.30%)
Jun 04, 2019	26.91	27.78	26.60	27.78	3,234	+1.61(+6.16%)
Jun 03, 2019	28.21	28.21	25.67	26.17	15,548	-2.82(-9.73%)
May 31, 2019	29.28	29.28	28.99	28.99	2,404	-1.29(-4.26%)
May 30, 2019	30.46	30.46	30.28	30.28	508	+0.10(+0.32%)
May 29, 2019	30.80	30.80	29.89	30.18	5,530	-0.99(-3.18%)
May 28, 2019	30.86	31.75	30.86	31.17	2,171	+0.49(+1.60%)
May 24, 2019	31.32	31.32	30.68	30.68	701	+0.03(+0.10%)
May 23, 2019	30.73	31.26	30.14	30.65	8,032	-1.45(-4.52%)
May 22, 2019	32.03	32.57	31.95	32.10	18,248	-0.06(-0.18%)
May 21, 2019	31.70	32.22	31.70	32.16	2,926	+0.98(+3.14%)
May 20, 2019	31.61	31.80	31.08	31.18	11,140	-1.61(-4.90%)
May 17, 2019	32.99	33.49	32.76	32.78	12,521	-0.71(-2.11%)
May 16, 2019	32.95	33.91	32.95	33.49	17,454	+0.83(+2.54%)
May 15, 2019	31.15	32.77	31.15	32.66	13,011	+2.03(+6.62%)
May 14, 2019	30.62	31.29	30.58	30.63	9,954	+0.49(+1.62%)
May 13, 2019	31.46	31.46	29.92	30.14	10,148	-2.98(-9.00%)
May 10, 2019	32.52	33.40	31.35	33.12	7,913	+0.12(+0.37%)
May 09, 2019	32.49	33.00	32.18	33.00	2,649	-0.35(-1.05%)
May 08, 2019	33.35	34.53	33.17	33.35	7,931	-0.08(-0.25%)
May 07, 2019	33.94	33.94	32.67	33.44	7,052	-1.71(-4.86%)
May 06, 2019	33.22	35.15	33.22	35.14	8,692	-0.13(-0.38%)
May 03, 2019	34.91	35.28	34.59	35.28	22,538	+0.97(+2.84%)
May 02, 2019	34.74	34.74	33.71	34.30	21,606	-0.59(-1.69%)
May 01, 2019	35.88	35.91	34.89	34.89	11,202	-0.47(-1.33%)
Apr 30, 2019	35.90	36.13	34.99	35.36	50,504	-2.68(-7.06%)
Apr 29, 2019	37.69	38.21	37.20	38.05	55,690	+0.99(+2.67%)
Apr 26, 2019	36.60	37.06	35.83	37.06	16,327	+0.85(+2.36%)
Apr 25, 2019	36.48	36.66	35.94	36.20	11,889	+1.27(+3.62%)
Apr 24, 2019	35.07	35.40	34.80	34.94	25,481	-0.49(-1.38%)
Apr 23, 2019	34.94	35.50	34.91	35.43	14,367	+1.40(+4.13%)
Apr 22, 2019	33.47	34.02	33.41	34.02	10,503	+0.49(+1.47%)
Apr 18, 2019	33.49	33.66	33.49	33.53	701	+0.02(+0.07%)
Apr 17, 2019	33.61	33.61	33.36	33.50	2,270	+0.24(+0.72%)
Apr 16, 2019	32.99	33.30	32.99	33.26	2,301	+0.06(+0.18%)
Apr 15, 2019	33.50	33.50	32.80	33.20	9,511	-0.08(-0.25%)
Apr 12, 2019	33.14	33.29	33.03	33.29	2,504	+0.83(+2.55%)
Apr 11, 2019	32.49	32.63	32.40	32.46	1,786	+0.11(+0.33%)
Apr 10, 2019	32.20	32.42	32.19	32.35	3,651	+0.47(+1.49%)
Apr 09, 2019	31.99	32.14	31.88	31.88	240	+0.13(+0.42%)
Apr 08, 2019	31.59	31.74	31.59	31.74	381	-0.15(-0.48%)
Apr 05, 2019	32.16	32.16	31.87	31.90	1,302	+0.22(+0.70%)
Apr 04, 2019	31.28	31.68	31.28	31.68	284	+0.48(+1.55%)
Apr 03, 2019	31.45	32.01	31.14	31.19	2,966	+0.30(+0.98%)
Apr 02, 2019	30.55	30.95	30.52	30.89	4,079	+0.48(+1.58%)
Apr 01, 2019	30.05	30.41	29.82	30.41	8,941	+1.38(+4.74%)
Mar 29, 2019	28.95	29.03	28.47	29.03	7,813	+0.08(+0.29%)
Mar 28, 2019	28.87	29.05	28.71	28.95	1,352	-0.12(-0.41%)
Mar 27, 2019	29.71	29.71	29.06	29.07	914	-0.64(-2.14%)
Mar 26, 2019	29.70	30.51	29.37	29.70	4,384	+0.34(+1.15%)
Mar 25, 2019	29.30	29.67	29.14	29.37	1,921	-0.15(-0.51%)
Mar 22, 2019	29.54	29.83	29.50	29.52	3,806	-1.38(-4.47%)
Mar 21, 2019	29.72	30.94	29.72	30.90	4,056	+1.05(+3.52%)
Mar 20, 2019	29.03	29.85	29.03	29.85	4,114	+0.82(+2.81%)
Mar 19, 2019	29.10	29.70	29.02	29.03	1,797	+0.16(+0.56%)
Mar 18, 2019	29.31	29.31	28.87	28.87	3,359	-0.73(-2.48%)
Mar 15, 2019	29.50	29.81	29.50	29.60	2,504	-0.14(-0.46%)
Mar 14, 2019	29.94	29.94	29.74	29.74	4,511	-0.48(-1.59%)
Mar 13, 2019	30.27	30.30	30.22	30.22	277	+0.37(+1.24%)
Mar 12, 2019	29.84	30.18	29.78	29.85	7,792	+0.36(+1.23%)
Mar 11, 2019	28.85	29.48	28.85	29.48	6,459	+1.51(+5.39%)
Mar 08, 2019	26.79	27.98	26.79	27.98	7,212	-0.11(-0.40%)
Mar 07, 2019	28.27	28.43	27.81	28.09	3,839	-0.73(-2.52%)
Mar 06, 2019	28.75	28.94	28.75	28.82	8,576	-0.11(-0.40%)
Mar 05, 2019	28.57	28.93	28.50	28.93	8,539	+0.67(+2.36%)
Mar 04, 2019	28.82	28.95	27.41	28.26	5,949	+0.06(+0.21%)
Mar 01, 2019	28.20	28.20	28.20	28.20	100	+0.71(+2.57%)
Feb 28, 2019	27.30	27.58	27.30	27.49	5,584	-0.02(-0.07%)
Feb 27, 2019	27.55	27.60	27.47	27.51	3,096	-0.50(-1.78%)
Feb 26, 2019	27.95	28.34	27.72	28.01	5,034	+0.01(+0.03%)
Feb 25, 2019	28.49	28.49	28.00	28.00	4,311	+0.13(+0.47%)
Feb 22, 2019	27.25	27.92	27.25	27.87	8,414	+0.79(+2.90%)
Feb 21, 2019	27.18	27.30	26.91	27.09	1,669	-0.76(-2.72%)
Feb 20, 2019	28.38	28.38	27.70	27.85	28,978	-0.39(-1.37%)
Feb 19, 2019	28.02	28.45	27.99	28.23	17,551	+0.11(+0.41%)
Feb 15, 2019	28.21	28.21	27.74	28.12	10,617	+0.26(+0.95%)
Feb 14, 2019	26.95	28.12	26.92	27.85	9,807	+0.40(+1.46%)
Feb 13, 2019	28.09	28.10	27.42	27.45	10,984	-0.01(-0.05%)
Feb 12, 2019	27.42	27.68	27.29	27.47	5,820	+0.92(+3.47%)
Feb 11, 2019	27.89	27.89	26.49	26.55	10,354	-0.74(-2.71%)
Feb 08, 2019	26.33	27.28	26.25	27.28	11,018	+0.59(+2.21%)
Feb 07, 2019	26.97	27.11	26.22	26.69	16,065	-1.02(-3.68%)
Feb 06, 2019	29.03	29.03	27.54	27.72	11,171	-1.94(-6.53%)
Feb 05, 2019	29.26	29.67	28.94	29.65	10,529	+1.03(+3.58%)
Feb 04, 2019	27.91	28.63	27.91	28.63	13,257	+0.71(+2.56%)
Feb 01, 2019	28.30	28.52	27.89	27.91	17,229	-0.37(-1.32%)
Jan 31, 2019	26.69	28.45	26.69	28.29	14,111	+3.19(+12.71%)
Jan 30, 2019	24.20	25.10	24.20	25.10	6,537	+1.02(+4.23%)
Jan 29, 2019	24.30	24.32	23.94	24.08	12,210	-0.91(-3.64%)
Jan 28, 2019	24.75	25.03	24.70	24.99	6,961	-0.76(-2.95%)
Jan 25, 2019	25.56	25.87	25.43	25.75	12,421	+0.93(+3.74%)
Jan 24, 2019	24.25	24.82	24.24	24.82	9,525	+0.47(+1.94%)
Jan 23, 2019	25.13	25.13	23.78	24.35	14,893	-0.25(-1.03%)
Jan 22, 2019	25.88	25.88	24.31	24.60	16,142	-1.79(-6.77%)
Jan 18, 2019	26.29	26.87	26.14	26.39	11,819	+0.63(+2.44%)
Jan 17, 2019	25.71	25.98	25.37	25.76	9,470	+0.24(+0.96%)
Jan 16, 2019	25.86	25.88	25.44	25.51	5,389	-0.28(-1.09%)
Jan 15, 2019	25.15	26.00	25.15	25.79	16,707	+1.14(+4.63%)

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.

Log In Using Your Account

Communication Services Index Bull 3X Direxion (NY: TAWK )

Historical Prices

Sections

Services