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 )

116.62 -5.74 (-4.69%)
Official Closing 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, 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%)
Feb 03, 2020 64.94 66.63 64.90 65.40 4,631,138 +1.36(+2.12%)
Jan 31, 2020 67.27 67.38 63.41 64.04 9,000,187 -3.68(-5.43%)
Jan 30, 2020 65.67 67.84 65.15 67.71 4,768,516 +0.63(+0.93%)
Jan 29, 2020 68.16 68.29 66.93 67.09 3,519,823 -0.12(-0.17%)
Jan 28, 2020 66.12 67.80 65.82 67.21 3,686,480 +1.99(+3.06%)
Jan 27, 2020 64.91 66.20 64.67 65.21 5,780,303 -3.28(-4.78%)
Jan 24, 2020 70.88 70.88 67.62 68.49 6,365,377 -1.94(-2.75%)
Jan 23, 2020 69.71 70.51 68.93 70.42 3,493,652 +0.19(+0.26%)
Jan 22, 2020 70.76 71.19 70.09 70.24 2,447,470 +0.11(+0.15%)
Jan 21, 2020 69.89 70.70 69.86 70.13 3,799,946 -0.51(-0.72%)
Jan 17, 2020 70.47 70.73 70.01 70.64 3,445,811 +0.64(+0.91%)
Jan 16, 2020 69.22 69.94 69.06 70.00 3,202,400 +1.69(+2.48%)
Jan 15, 2020 67.78 68.81 67.71 68.31 3,410,328 +0.48(+0.71%)
Jan 14, 2020 67.87 68.57 67.47 67.83 3,837,057 -0.37(-0.54%)
Jan 13, 2020 67.21 68.20 66.92 68.20 2,924,288 +1.45(+2.17%)
Jan 10, 2020 67.82 67.86 66.48 66.76 3,975,637 -0.64(-0.94%)
Jan 09, 2020 67.12 67.44 66.72 67.39 2,955,364 +1.34(+2.03%)
Jan 08, 2020 65.18 66.85 65.01 66.05 3,964,704 +1.00(+1.53%)
Jan 07, 2020 65.26 65.52 64.73 65.05 2,861,135 -0.50(-0.76%)
Jan 06, 2020 63.66 65.61 63.62 65.55 3,013,097 +0.75(+1.16%)
Jan 03, 2020 64.11 65.62 64.05 64.80 4,781,423 -1.59(-2.40%)
Jan 02, 2020 65.60 66.39 64.98 66.39 3,766,750 +1.79(+2.77%)
Dec 31, 2019 63.76 64.74 63.54 64.61 2,748,855 +0.50(+0.78%)
Dec 30, 2019 65.27 65.35 63.80 64.11 3,728,594 -1.14(-1.75%)
Dec 27, 2019 65.80 65.81 64.89 65.25 2,282,649 -0.04(-0.06%)
Dec 26, 2019 64.55 65.33 64.53 65.29 2,178,394 +0.98(+1.52%)
Dec 24, 2019 64.44 64.46 64.09 64.31 963,301 +0.02(+0.03%)
Dec 23, 2019 64.52 64.56 64.21 64.29 1,952,838 +0.13(+0.20%)
Dec 20, 2019 63.87 64.43 63.83 64.16 3,044,192 +0.93(+1.46%)
Dec 19, 2019 62.56 63.26 62.54 63.24 2,233,898 +0.79(+1.26%)
Dec 18, 2019 62.70 62.85 62.45 62.45 1,747,070 +0.00(+0.00%)
Dec 17, 2019 62.65 62.86 62.43 62.45 1,824,203 +0.02(+0.03%)
Dec 16, 2019 62.26 62.81 62.25 62.43 2,683,201 +1.28(+2.09%)
Dec 13, 2019 60.87 61.94 60.42 61.15 4,896,443 +0.06(+0.10%)
Dec 12, 2019 59.55 61.58 59.40 61.10 6,352,588 +1.53(+2.57%)
Dec 11, 2019 59.32 59.72 59.09 59.57 2,468,474 +0.50(+0.84%)
Dec 10, 2019 59.24 59.63 58.65 59.07 2,767,414 -0.21(-0.36%)
Dec 09, 2019 59.58 60.00 59.22 59.28 2,439,056 -0.52(-0.86%)
Dec 06, 2019 59.40 60.07 59.40 59.80 3,221,130 +1.51(+2.59%)
Dec 05, 2019 58.38 58.38 57.44 58.29 2,688,999 +0.40(+0.69%)
Dec 04, 2019 57.51 58.29 57.34 57.89 3,167,039 +1.07(+1.89%)
Dec 03, 2019 56.36 56.96 55.55 56.82 5,186,426 -1.23(-2.11%)
Dec 02, 2019 59.77 59.80 57.82 58.05 4,132,401 -1.57(-2.63%)
Nov 29, 2019 59.95 60.09 59.48 59.62 1,254,481 -0.64(-1.07%)
Nov 27, 2019 59.88 60.28 59.67 60.26 1,809,427 +0.55(+0.93%)
Nov 26, 2019 59.17 59.63 58.96 59.70 1,786,739 +0.60(+1.02%)
Nov 25, 2019 58.33 59.12 58.33 59.10 2,220,274 +1.32(+2.29%)
Nov 22, 2019 57.84 57.93 57.15 57.77 2,380,393 +0.33(+0.58%)
Nov 21, 2019 57.74 57.84 56.93 57.44 2,799,805 -0.27(-0.47%)
Nov 20, 2019 58.02 58.30 56.74 57.72 4,208,927 -0.61(-1.05%)
Nov 19, 2019 58.80 58.80 57.97 58.33 2,722,403 -0.05(-0.08%)
Nov 18, 2019 58.14 58.58 57.87 58.38 2,461,397 +0.05(+0.08%)
Nov 15, 2019 57.88 58.33 57.48 58.33 2,398,159 +1.23(+2.15%)
Nov 14, 2019 56.70 57.15 56.29 57.10 2,746,525 +0.26(+0.46%)
Nov 13, 2019 56.18 57.10 56.06 56.84 3,652,498 +0.08(+0.14%)
Nov 12, 2019 56.67 57.36 56.34 56.76 2,905,553 +0.32(+0.57%)
Nov 11, 2019 55.95 56.56 55.86 56.44 1,874,299 -0.32(-0.57%)
Nov 08, 2019 56.19 56.79 55.75 56.76 1,866,524 +0.33(+0.59%)
Nov 07, 2019 56.63 57.09 56.10 56.43 3,995,784 +0.60(+1.08%)
Nov 06, 2019 55.79 55.99 55.26 55.83 2,584,908 +0.07(+0.12%)
Nov 05, 2019 56.14 56.27 55.60 55.76 2,425,350 -0.19(-0.33%)
Nov 04, 2019 56.26 56.31 55.75 55.94 2,786,613 +0.63(+1.14%)
Nov 01, 2019 54.66 55.31 54.55 55.31 3,767,450 +1.52(+2.82%)
Oct 31, 2019 54.27 54.27 52.99 53.79 4,065,070 -0.49(-0.90%)
Oct 30, 2019 53.93 54.48 53.14 54.28 3,165,545 +0.49(+0.91%)
Oct 29, 2019 53.70 54.32 53.62 53.79 3,450,133 -0.09(-0.16%)
Oct 28, 2019 53.66 54.13 53.66 53.88 3,633,338 +0.85(+1.60%)
Oct 25, 2019 51.98 53.27 51.98 53.03 3,985,465 +0.71(+1.36%)
Oct 24, 2019 52.61 52.71 51.87 52.32 3,936,199 +0.19(+0.37%)
Oct 23, 2019 51.52 52.14 51.39 52.13 2,994,534 +0.49(+0.94%)
Oct 22, 2019 52.52 52.62 51.59 51.64 3,607,438 -0.59(-1.14%)
Oct 21, 2019 51.92 52.27 51.64 52.23 2,595,987 +1.11(+2.17%)
Oct 18, 2019 51.54 51.87 50.62 51.12 2,794,652 -0.67(-1.30%)
Oct 17, 2019 52.05 52.33 51.45 51.80 3,456,431 +0.37(+0.72%)
Oct 16, 2019 51.42 51.80 51.15 51.43 3,067,153 -0.27(-0.53%)
Oct 15, 2019 50.74 52.09 50.70 51.70 3,233,993 +1.46(+2.91%)
Oct 14, 2019 50.16 50.54 49.99 50.24 2,729,877 -0.14(-0.27%)
Oct 11, 2019 50.34 51.57 50.29 50.37 6,971,534 +1.48(+3.03%)
Oct 10, 2019 47.83 49.32 47.74 48.89 5,148,545 +1.05(+2.20%)
Oct 09, 2019 47.67 48.39 47.33 47.84 4,889,115 +1.22(+2.61%)
Oct 08, 2019 47.83 48.23 46.58 46.62 6,630,312 -2.20(-4.51%)
Oct 07, 2019 49.09 49.96 48.70 48.83 4,523,550 -0.66(-1.34%)
Oct 04, 2019 47.98 49.62 47.92 49.49 5,476,343 +1.91(+4.01%)
Oct 03, 2019 46.35 47.59 44.91 47.58 7,407,757 +1.05(+2.26%)
Oct 02, 2019 48.18 48.20 45.78 46.53 8,407,476 -2.54(-5.18%)
Oct 01, 2019 51.39 51.77 48.96 49.07 6,410,511 -1.87(-3.67%)
Sep 30, 2019 50.48 51.29 50.46 50.94 3,184,239 +0.77(+1.53%)
Sep 27, 2019 51.46 51.50 49.34 50.17 5,094,330 -0.86(-1.68%)
Sep 26, 2019 51.38 51.49 50.26 51.03 3,866,129 -0.37(-0.72%)
Sep 25, 2019 50.54 51.64 49.71 51.40 4,058,540 +0.93(+1.83%)
Sep 24, 2019 52.35 52.57 49.94 50.47 6,155,828 -1.28(-2.47%)
Sep 23, 2019 51.37 52.12 51.24 51.75 2,321,689 +0.08(+0.15%)
Sep 20, 2019 52.86 53.01 51.36 51.67 4,132,827 -0.87(-1.65%)
Sep 19, 2019 52.77 53.34 52.35 52.54 3,463,190 -0.02(-0.04%)
Sep 18, 2019 52.24 52.62 51.07 52.56 4,333,198 +0.12(+0.22%)
Sep 17, 2019 51.94 52.52 51.86 52.44 2,297,241 +0.34(+0.65%)
Sep 16, 2019 51.89 52.33 51.70 52.10 2,328,939 -0.45(-0.85%)
Sep 13, 2019 52.94 53.14 52.35 52.55 2,619,973 -0.14(-0.26%)
Sep 12, 2019 52.68 53.31 52.27 52.68 3,749,842 +0.47(+0.90%)
Sep 11, 2019 51.27 52.22 50.91 52.21 2,760,971 +1.07(+2.09%)
Sep 10, 2019 50.71 51.14 50.02 51.14 2,902,539 +0.06(+0.11%)
Sep 09, 2019 51.64 51.66 50.60 51.08 2,341,178 +0.02(+0.04%)
Sep 06, 2019 51.15 51.43 50.75 51.07 2,521,184 +0.12(+0.23%)
Sep 05, 2019 50.44 51.47 50.38 50.95 3,433,591 +1.91(+3.89%)
Sep 04, 2019 48.65 49.09 48.23 49.04 2,491,537 +1.54(+3.24%)
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.