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 (%)
May 31, 2022 86.21 88.08 84.03 85.85 9,526,576 -1.53(-1.75%)
May 27, 2022 82.94 87.43 82.81 87.38 9,265,831 +6.06(+7.45%)
May 26, 2022 77.54 82.38 77.43 81.32 10,454,311 +4.48(+5.83%)
May 25, 2022 73.87 77.96 73.66 76.84 9,777,859 +2.03(+2.72%)
May 24, 2022 74.02 75.53 70.79 74.81 10,159,191 -1.73(-2.26%)
May 23, 2022 74.30 77.00 72.91 76.54 8,875,109 +4.04(+5.58%)
May 20, 2022 74.54 74.84 67.42 72.49 14,515,461 +0.14(+0.19%)
May 19, 2022 71.85 75.05 71.10 72.36 12,283,550 -1.49(-2.02%)
May 18, 2022 80.98 81.14 73.01 73.85 11,371,828 -10.00(-11.93%)
May 17, 2022 82.89 84.08 80.56 83.85 9,517,869 +4.74(+5.99%)
May 16, 2022 79.04 81.41 77.59 79.11 9,165,082 -0.85(-1.07%)
May 13, 2022 77.20 80.90 76.57 79.97 12,419,755 +5.27(+7.06%)
May 12, 2022 73.02 76.68 70.61 74.69 15,353,225 -0.30(-0.41%)
May 11, 2022 78.11 81.65 74.50 75.00 14,376,050 -3.67(-4.67%)
May 10, 2022 81.97 82.84 76.23 78.67 13,514,566 +0.41(+0.53%)
May 09, 2022 82.60 83.38 77.19 78.26 12,962,751 -8.35(-9.65%)
May 06, 2022 86.39 88.74 82.95 86.61 13,270,011 -1.47(-1.67%)
May 05, 2022 95.49 95.58 85.16 88.08 17,630,384 -10.50(-10.65%)
May 04, 2022 90.86 99.03 88.64 98.59 15,540,649 +8.19(+9.06%)
May 03, 2022 89.49 92.03 88.44 90.40 11,224,004 +1.26(+1.41%)
May 02, 2022 87.62 90.09 83.16 89.14 13,225,905 +1.44(+1.65%)
Apr 29, 2022 95.66 97.18 87.08 87.70 12,785,198 -10.84(-11.00%)
Apr 28, 2022 95.00 99.74 91.82 98.54 11,145,593 +6.89(+7.52%)
Apr 27, 2022 91.56 95.28 90.13 91.65 10,787,785 +0.81(+0.90%)
Apr 26, 2022 97.68 97.72 90.80 90.83 11,694,883 -8.61(-8.66%)
Apr 25, 2022 96.13 99.61 92.82 99.44 12,245,569 +1.58(+1.62%)
Apr 22, 2022 105.64 105.96 97.38 97.86 10,841,270 -8.76(-8.21%)
Apr 21, 2022 114.49 115.61 105.88 106.62 8,683,856 -4.99(-4.47%)
Apr 20, 2022 113.25 113.77 110.67 111.60 8,890,353 -0.22(-0.19%)
Apr 19, 2022 106.61 112.42 106.49 111.82 7,820,131 +5.10(+4.78%)
Apr 18, 2022 105.88 108.01 104.98 106.72 6,864,453 +0.06(+0.06%)
Apr 14, 2022 110.92 111.78 106.49 106.66 7,105,637 -4.07(-3.68%)
Apr 13, 2022 106.83 111.29 106.75 110.73 7,173,466 +3.60(+3.36%)
Apr 12, 2022 110.62 112.57 105.87 107.13 9,267,704 -1.17(-1.08%)
Apr 11, 2022 111.50 112.18 107.89 108.30 6,469,414 -5.98(-5.23%)
Apr 08, 2022 114.47 116.48 112.94 114.27 6,616,743 -0.83(-0.72%)
Apr 07, 2022 112.65 116.56 111.10 115.11 7,390,790 +1.61(+1.42%)
Apr 06, 2022 113.70 115.28 111.00 113.50 9,363,468 -3.54(-3.03%)
Apr 05, 2022 120.27 122.32 115.98 117.04 6,201,601 -4.22(-3.48%)
Apr 04, 2022 118.61 121.62 117.94 121.26 4,732,150 +2.90(+2.45%)
Apr 01, 2022 118.79 118.87 115.54 118.37 6,978,566 +0.77(+0.65%)
Mar 31, 2022 122.57 123.24 117.44 117.60 6,810,580 -5.63(-4.57%)
Mar 30, 2022 124.52 125.22 121.37 123.24 5,426,434 -2.24(-1.78%)
Mar 29, 2022 124.33 125.95 122.08 125.47 7,359,248 +4.49(+3.71%)
Mar 28, 2022 117.98 121.05 116.47 120.99 7,523,570 +2.57(+2.17%)
Mar 25, 2022 117.31 118.75 115.21 118.42 5,856,399 +1.60(+1.37%)
Mar 24, 2022 113.31 116.82 112.51 116.82 4,547,286 +5.01(+4.48%)
Mar 23, 2022 114.23 115.42 111.74 111.81 5,151,191 -4.39(-3.78%)
Mar 22, 2022 113.50 117.01 113.48 116.20 6,630,196 +3.83(+3.41%)
Mar 21, 2022 112.49 113.91 109.53 112.37 7,637,369 +0.08(+0.07%)
Mar 18, 2022 107.67 112.68 107.05 112.29 6,263,005 +3.47(+3.19%)
Mar 17, 2022 103.45 108.91 103.18 108.82 7,610,928 +3.78(+3.60%)
Mar 16, 2022 101.02 105.04 97.45 105.04 10,625,804 +6.76(+6.88%)
Mar 15, 2022 94.10 98.82 93.23 98.27 7,840,265 +5.93(+6.42%)
Mar 14, 2022 94.99 97.38 91.46 92.34 7,371,121 -2.06(-2.18%)
Mar 11, 2022 99.99 100.38 93.99 94.41 9,776,928 -3.79(-3.86%)
Mar 10, 2022 96.06 98.77 94.63 98.19 8,191,180 -1.18(-1.19%)
Mar 09, 2022 98.03 100.86 96.45 99.37 8,964,596 +7.33(+7.97%)
Mar 08, 2022 94.32 99.46 91.30 92.04 17,067,658 -2.26(-2.39%)
Mar 07, 2022 102.95 103.13 94.20 94.30 13,273,326 -9.04(-8.75%)
Mar 04, 2022 103.08 104.27 100.25 103.34 11,463,830 -2.58(-2.44%)
Mar 03, 2022 109.49 109.97 104.63 105.92 11,688,020 -1.77(-1.64%)
Mar 02, 2022 103.72 108.83 103.11 107.69 12,911,775 +5.59(+5.48%)
Mar 01, 2022 105.90 107.28 99.95 102.09 10,991,929 -4.69(-4.39%)
Feb 28, 2022 103.69 108.08 102.51 106.78 11,070,710 -0.82(-0.77%)
Feb 25, 2022 101.99 107.78 102.60 107.61 11,550,248 +6.58(+6.51%)
Feb 24, 2022 89.08 101.34 88.88 101.03 18,373,044 +4.52(+4.68%)
Feb 23, 2022 104.31 104.83 96.25 96.52 15,285,763 -5.76(-5.63%)
Feb 22, 2022 103.84 106.46 99.43 102.28 11,944,290 -3.19(-3.02%)
Feb 18, 2022 105.47 0 -2.21(-2.05%)
Feb 17, 2022 112.38 112.86 107.18 107.68 8,491,936 -7.43(-6.46%)
Feb 16, 2022 112.95 116.16 111.44 115.11 7,782,319 +0.51(+0.45%)
Feb 15, 2022 112.90 114.77 112.47 114.60 9,889,189 +5.06(+4.62%)
Feb 14, 2022 110.05 111.30 106.65 109.54 12,187,681 -0.95(-0.86%)
Feb 11, 2022 117.47 119.20 109.31 110.49 12,935,233 -7.13(-6.06%)
Feb 10, 2022 119.08 124.27 115.72 117.62 11,712,091 -6.43(-5.18%)
Feb 09, 2022 122.27 124.35 122.14 124.05 9,445,303 +5.04(+4.23%)
Feb 08, 2022 115.62 119.68 114.48 119.02 8,785,515 +2.95(+2.54%)
Feb 07, 2022 117.82 118.98 114.95 116.07 7,441,960 -1.19(-1.01%)
Feb 04, 2022 115.36 120.35 113.42 117.26 8,618,050 +1.74(+1.50%)
Feb 03, 2022 119.15 120.80 114.87 115.52 8,996,169 -8.91(-7.16%)
Feb 02, 2022 122.87 125.00 120.91 124.43 10,373,440 +3.41(+2.81%)
Feb 01, 2022 119.12 121.37 116.12 121.03 7,208,289 +2.49(+2.10%)
Jan 31, 2022 111.88 118.75 118.53 8,909,691 +6.06(+5.39%)
Jan 28, 2022 105.69 112.48 102.11 112.48 12,874,351 +7.88(+7.54%)
Jan 27, 2022 109.77 112.22 103.29 104.59 10,945,757 -1.80(-1.69%)
Jan 26, 2022 111.65 114.06 103.09 106.39 15,713,893 -0.41(-0.39%)
Jan 25, 2022 105.96 110.36 101.48 106.80 14,276,040 -4.42(-3.97%)
Jan 24, 2022 105.25 111.51 96.79 111.22 21,333,370 +1.49(+1.36%)
Jan 21, 2022 115.70 117.59 109.70 109.73 16,555,917 -6.94(-5.95%)
Jan 20, 2022 122.18 126.19 116.19 116.67 10,360,833 -3.97(-3.29%)
Jan 19, 2022 125.71 127.02 120.34 120.64 9,725,343 -3.93(-3.15%)
Jan 18, 2022 127.21 127.41 123.52 124.56 13,697,590 -6.92(-5.26%)
Jan 14, 2022 131.48 0 +0.06(+0.04%)
Jan 13, 2022 138.02 138.62 130.42 131.42 9,753,008 -5.62(-4.10%)
Jan 12, 2022 137.51 138.90 135.21 137.04 7,935,101 +1.11(+0.82%)
Jan 11, 2022 132.04 136.01 129.36 135.93 9,101,444 +3.56(+2.69%)
Jan 10, 2022 129.88 132.53 124.68 132.37 13,780,458 -0.52(-0.39%)
Jan 07, 2022 134.37 135.51 131.58 132.89 8,303,090 -1.54(-1.15%)
Jan 06, 2022 134.42 136.89 132.28 134.43 8,336,274 -0.36(-0.27%)
Jan 05, 2022 142.77 143.44 134.74 134.79 8,970,965 -8.31(-5.81%)
Jan 04, 2022 144.53 145.26 141.30 143.10 7,724,204 -0.17(-0.12%)
Jan 03, 2022 142.03 143.33 139.79 143.27 5,835,653 +2.49(+1.77%)
Dec 31, 2021 141.34 142.50 140.54 140.78 3,854,266 -1.14(-0.80%)
Dec 30, 2021 143.45 144.44 141.46 141.92 4,360,514 -1.19(-0.83%)
Dec 29, 2021 142.62 144.04 141.67 143.10 4,249,064 +0.50(+0.35%)
Dec 28, 2021 143.32 144.28 141.82 142.60 5,465,924 -0.31(-0.22%)
Dec 27, 2021 138.29 142.90 138.22 142.92 5,861,295 +5.81(+4.24%)
Dec 23, 2021 135.48 138.45 135.39 137.11 7,239,172 +2.44(+1.81%)
Dec 22, 2021 130.44 134.71 130.28 134.67 8,608,828 +3.98(+3.05%)
Dec 21, 2021 127.03 130.81 125.17 130.69 7,686,942 +6.68(+5.39%)
Dec 20, 2021 123.64 124.45 120.90 124.01 11,186,026 -4.27(-3.33%)
Dec 17, 2021 129.58 132.32 126.64 128.27 13,467,731 -4.17(-3.15%)
Dec 16, 2021 137.80 138.01 130.99 132.44 10,812,517 -3.64(-2.67%)
Dec 15, 2021 130.01 136.29 127.78 136.08 10,475,431 +6.06(+4.66%)
Dec 14, 2021 129.72 132.00 127.31 130.02 10,315,145 -2.79(-2.10%)
Dec 13, 2021 135.81 136.14 132.48 132.81 6,390,168 -3.61(-2.65%)
Dec 10, 2021 135.06 136.48 132.74 136.42 9,179,195 +3.76(+2.83%)
Dec 09, 2021 134.19 135.00 132.48 132.67 7,632,521 -2.66(-1.96%)
Dec 08, 2021 134.66 135.80 133.08 135.32 8,176,664 +1.01(+0.75%)
Dec 07, 2021 131.11 134.81 131.04 134.31 12,372,811 +7.87(+6.22%)
Dec 06, 2021 124.24 128.06 122.18 126.45 9,908,218 +4.50(+3.69%)
Dec 03, 2021 126.86 127.80 118.44 121.95 16,241,197 -3.37(-2.69%)
Dec 02, 2021 120.08 126.72 119.75 125.32 11,148,832 +5.33(+4.45%)
Dec 01, 2021 129.03 131.52 119.70 119.99 13,357,300 -4.34(-3.49%)
Nov 30, 2021 129.58 131.15 123.83 124.33 13,361,714 -7.53(-5.71%)
Nov 29, 2021 131.28 133.37 129.39 131.86 8,047,069 +4.83(+3.81%)
Nov 26, 2021 130.11 131.36 126.10 127.03 10,316,810 -9.17(-6.73%)
Nov 24, 2021 133.36 136.32 132.55 136.20 6,684,101 +0.90(+0.67%)
Nov 23, 2021 134.32 135.95 131.94 135.30 8,921,045 +0.63(+0.47%)
Nov 22, 2021 137.44 139.86 134.44 134.67 7,742,747 -1.14(-0.84%)
Nov 19, 2021 136.47 137.57 135.47 135.81 5,524,618 -0.74(-0.55%)
Nov 18, 2021 136.11 136.79 136.28 136.55 5,191,059 +1.40(+1.04%)
Nov 17, 2021 135.89 136.10 134.61 135.15 4,719,649 -0.99(-0.73%)
Nov 16, 2021 134.32 137.22 134.28 136.14 4,530,030 +1.61(+1.20%)
Nov 15, 2021 135.66 135.74 133.55 134.53 4,276,877 +0.09(+0.07%)
Nov 12, 2021 132.65 134.95 131.75 134.44 4,911,569 +3.00(+2.28%)
Nov 11, 2021 132.68 132.75 131.44 131.44 2,788,849 +0.02(+0.01%)
Nov 10, 2021 133.04 131.42 8,412,154 -3.24(-2.40%)
Nov 09, 2021 136.32 136.52 133.29 134.66 7,080,605 -1.37(-1.01%)
Nov 08, 2021 136.66 137.09 135.32 136.03 4,986,619 +0.48(+0.35%)
Nov 05, 2021 136.35 138.03 134.24 135.55 6,996,043 +1.43(+1.07%)
Nov 04, 2021 132.91 134.34 132.63 134.12 5,057,875 +1.81(+1.36%)
Nov 03, 2021 129.50 132.72 129.10 132.31 4,974,712 +2.38(+1.83%)
Nov 02, 2021 128.59 130.27 128.48 129.93 4,387,391 +1.51(+1.18%)
Nov 01, 2021 128.67 128.15 126.93 128.42 5,818,085 +0.70(+0.54%)
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%)
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.