Skip to main content

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

152.85 -1.53 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.63 19.09 18.24 18.33 9,840,409 -0.71(-3.74%)
Jan 29, 2015 18.59 19.13 18.14 19.04 7,449,673 +0.52(+2.81%)
Jan 28, 2015 19.68 19.73 18.48 18.52 9,476,839 -0.75(-3.91%)
Jan 27, 2015 19.35 19.68 18.99 19.27 9,949,857 -0.81(-4.01%)
Jan 26, 2015 19.87 20.11 19.61 20.08 3,760,576 +0.16(+0.79%)
Jan 23, 2015 20.16 20.27 19.89 19.92 6,561,522 -0.34(-1.67%)
Jan 22, 2015 19.66 20.31 19.19 20.26 9,877,135 +0.86(+4.42%)
Jan 21, 2015 18.95 19.56 18.81 19.41 7,339,405 +0.30(+1.55%)
Jan 20, 2015 19.20 19.31 18.59 19.11 6,121,790 +0.13(+0.69%)
Jan 16, 2015 18.21 19.05 18.15 18.98 7,679,493 +0.69(+3.75%)
Jan 15, 2015 19.01 19.13 18.25 18.29 12,181,832 -0.51(-2.70%)
Jan 14, 2015 18.45 18.86 18.15 18.80 12,406,016 -0.34(-1.78%)
Jan 13, 2015 19.74 20.11 18.71 19.14 11,797,388 -0.17(-0.89%)
Jan 12, 2015 19.82 19.88 19.11 19.31 7,734,256 -0.46(-2.34%)
Jan 09, 2015 20.42 20.42 19.56 19.77 8,855,563 -0.52(-2.54%)
Jan 08, 2015 19.75 20.35 19.73 20.29 8,052,148 +1.02(+5.32%)
Jan 07, 2015 19.02 19.36 18.85 19.26 7,588,938 +0.69(+3.72%)
Jan 06, 2015 19.22 19.38 18.29 18.57 10,627,324 -0.53(-2.76%)
Jan 05, 2015 19.81 19.88 18.99 19.10 7,737,326 -1.08(-5.36%)
Jan 02, 2015 20.47 20.62 19.82 20.18 5,155,150 -0.02(-0.09%)
Dec 31, 2014 20.96 20.20 20.20 20.20 5,173,644 -0.64(-3.07%)
Dec 30, 2014 21.02 21.08 20.81 20.84 3,401,804 -0.34(-1.61%)
Dec 29, 2014 21.03 21.26 21.02 21.18 2,906,068 +0.08(+0.37%)
Dec 26, 2014 21.07 21.23 21.05 21.10 2,413,488 +0.19(+0.89%)
Dec 24, 2014 21.00 20.92 20.92 20.92 1,402,072 +0.02(+0.11%)
Dec 23, 2014 21.04 21.05 20.83 20.90 4,818,835 +0.09(+0.42%)
Dec 22, 2014 20.62 20.82 20.53 20.81 4,071,638 +0.29(+1.39%)
Dec 19, 2014 20.50 20.78 20.28 20.52 5,725,415 +0.26(+1.28%)
Dec 18, 2014 19.72 20.29 19.48 20.26 10,200,142 +1.38(+7.33%)
Dec 17, 2014 17.98 19.02 17.94 18.88 8,720,818 +1.05(+5.86%)
Dec 16, 2014 18.01 19.07 17.82 17.83 11,131,324 -0.44(-2.38%)
Dec 15, 2014 18.97 19.12 18.06 18.27 8,602,434 -0.38(-2.05%)
Dec 12, 2014 19.17 19.50 18.65 18.65 8,130,905 -0.95(-4.86%)
Dec 11, 2014 19.54 20.18 19.48 19.60 8,070,107 +0.27(+1.42%)
Dec 10, 2014 20.13 20.15 19.26 19.33 9,358,229 -0.96(-4.73%)
Dec 09, 2014 19.67 20.34 19.54 20.29 11,528,719 -0.05(-0.26%)
Dec 08, 2014 20.63 20.80 20.14 20.34 4,764,837 -0.42(-2.01%)
Dec 05, 2014 20.72 20.83 20.64 20.76 4,213,994 +0.11(+0.54%)
Dec 04, 2014 20.63 20.84 20.38 20.65 5,801,949 -0.08(-0.38%)
Dec 03, 2014 20.54 20.81 20.51 20.73 4,919,703 +0.24(+1.16%)
Dec 02, 2014 20.12 20.57 20.12 20.49 2,796,273 +0.38(+1.91%)
Dec 01, 2014 20.30 20.34 20.00 20.11 4,939,299 -0.44(-2.15%)
Nov 28, 2014 20.63 20.73 20.46 20.55 2,698,766 -0.13(-0.62%)
Nov 26, 2014 20.57 20.68 20.68 20.68 3,063,370 +0.15(+0.72%)
Nov 25, 2014 20.65 20.73 20.44 20.53 9,569,343 -0.04(-0.18%)
Nov 24, 2014 20.54 20.61 20.47 20.57 9,010,937 +0.16(+0.80%)
Nov 21, 2014 20.67 20.70 20.20 20.40 7,667,479 +0.33(+1.64%)
Nov 20, 2014 19.68 20.11 19.67 20.07 3,586,418 +0.11(+0.57%)
Nov 19, 2014 20.00 20.06 19.70 19.96 4,746,804 -0.11(-0.53%)
Nov 18, 2014 19.75 20.17 19.75 20.07 4,448,851 +0.35(+1.75%)
Nov 17, 2014 19.56 19.78 19.52 19.72 5,091,768 +0.04(+0.20%)
Nov 14, 2014 19.65 19.76 19.54 19.68 4,388,804 +0.01(+0.06%)
Nov 13, 2014 19.67 19.86 19.39 19.67 5,889,925 +0.05(+0.27%)
Nov 12, 2014 19.43 19.69 19.43 19.62 5,467,002 -0.05(-0.26%)
Nov 11, 2014 19.65 19.72 19.53 19.67 5,177,347 +0.05(+0.23%)
Nov 10, 2014 19.44 19.63 19.38 19.62 6,183,618 +0.18(+0.95%)
Nov 07, 2014 19.38 19.51 19.23 19.44 4,811,141 +0.05(+0.24%)
Nov 06, 2014 19.19 19.42 18.95 19.39 6,122,450 +0.23(+1.23%)
Nov 05, 2014 19.21 19.23 18.91 19.16 7,398,801 +0.33(+1.77%)
Nov 04, 2014 18.86 18.95 18.52 18.82 7,095,786 -0.17(-0.91%)
Nov 03, 2014 19.05 19.19 18.87 19.00 6,381,558 +0.02(+0.12%)
Oct 31, 2014 19.01 19.01 18.73 18.97 9,509,756 +0.61(+3.32%)
Oct 30, 2014 17.84 18.50 17.81 18.36 7,935,388 +0.35(+1.97%)
Oct 29, 2014 18.12 18.15 17.64 18.01 8,807,860 -0.06(-0.33%)
Oct 28, 2014 17.67 18.09 17.64 18.07 9,852,489 +0.59(+3.37%)
Oct 27, 2014 17.37 17.73 17.54 17.48 8,477,841 -0.06(-0.33%)
Oct 24, 2014 17.25 17.57 17.06 17.54 6,756,244 +0.37(+2.13%)
Oct 23, 2014 17.08 17.48 17.03 17.17 10,368,416 +0.58(+3.48%)
Oct 22, 2014 17.05 17.17 16.57 16.59 9,450,656 -0.35(-2.07%)
Oct 21, 2014 16.34 16.98 16.30 16.94 10,944,313 +0.93(+5.84%)
Oct 20, 2014 15.46 16.03 15.44 16.01 9,735,517 +0.44(+2.82%)
Oct 17, 2014 15.52 15.86 15.35 15.57 15,626,762 +0.57(+3.80%)
Oct 16, 2014 14.25 15.33 14.21 15.00 19,820,284 +0.00(+0.02%)
Oct 15, 2014 14.74 15.17 13.96 14.99 29,589,982 -0.41(-2.69%)
Oct 14, 2014 15.55 15.89 15.21 15.41 14,244,872 +0.11(+0.69%)
Oct 13, 2014 16.10 16.26 15.28 15.30 11,584,468 -0.81(-5.04%)
Oct 10, 2014 16.66 16.91 16.09 16.12 12,308,769 -0.56(-3.34%)
Oct 09, 2014 17.64 17.71 16.64 16.67 13,408,565 -1.07(-6.02%)
Oct 08, 2014 16.88 17.80 16.62 17.74 11,467,487 +0.88(+5.25%)
Oct 07, 2014 17.39 17.51 16.85 16.86 8,553,768 -0.81(-4.60%)
Oct 06, 2014 17.96 18.03 17.48 17.67 9,280,431 -0.06(-0.32%)
Oct 03, 2014 17.52 17.84 17.36 17.73 9,706,316 +0.56(+3.29%)
Oct 02, 2014 17.11 17.35 16.64 17.16 10,859,350 +0.00(+0.01%)
Oct 01, 2014 17.80 17.82 17.05 17.16 10,259,329 -0.72(-4.02%)
Sep 30, 2014 18.09 18.24 17.79 17.88 7,335,402 -0.15(-0.86%)
Sep 29, 2014 17.67 18.13 17.62 18.03 5,338,614 -0.11(-0.61%)
Sep 26, 2014 17.81 18.27 17.74 18.15 6,689,380 +0.42(+2.36%)
Sep 25, 2014 18.47 18.49 17.71 17.73 7,955,344 -0.91(-4.89%)
Sep 24, 2014 18.22 18.65 18.07 18.64 7,434,928 +0.44(+2.40%)
Sep 23, 2014 18.31 18.55 18.19 18.20 7,084,987 -0.31(-1.69%)
Sep 22, 2014 18.86 18.86 18.40 18.51 4,958,452 -0.45(-2.36%)
Sep 19, 2014 19.19 19.24 18.85 18.96 5,109,306 -0.03(-0.17%)
Sep 18, 2014 18.89 19.02 18.82 18.99 4,407,145 +0.29(+1.53%)
Sep 17, 2014 18.73 18.97 18.45 18.71 6,570,662 +0.06(+0.35%)
Sep 16, 2014 18.12 18.73 18.10 18.64 7,086,832 +0.41(+2.27%)
Sep 15, 2014 18.27 18.32 18.06 18.23 2,718,514 -0.04(-0.23%)
Sep 12, 2014 18.54 18.55 18.12 18.27 7,390,937 -0.33(-1.76%)
Sep 11, 2014 18.30 18.61 18.27 18.60 3,493,657 +0.05(+0.27%)
Sep 10, 2014 18.34 18.57 18.18 18.55 4,500,492 +0.21(+1.17%)
Sep 09, 2014 18.65 18.68 18.22 18.33 7,628,738 -0.37(-1.96%)
Sep 08, 2014 18.78 18.86 18.53 18.70 4,664,920 -0.14(-0.72%)
Sep 05, 2014 18.56 18.85 18.36 18.83 4,003,905 +0.27(+1.45%)
Sep 04, 2014 18.75 18.97 18.44 18.56 7,316,123 -0.11(-0.57%)
Sep 03, 2014 18.91 18.93 18.60 18.67 5,500,098 -0.02(-0.12%)
Sep 02, 2014 18.82 18.82 18.50 18.69 3,696,026 -0.04(-0.20%)
Aug 29, 2014 18.67 18.73 18.73 18.73 3,841,045 +0.15(+0.79%)
Aug 28, 2014 18.42 18.61 18.37 18.58 4,753,135 -0.03(-0.19%)
Aug 27, 2014 18.65 18.69 18.52 18.62 2,299,412 -0.02(-0.09%)
Aug 26, 2014 18.65 18.77 18.62 18.63 3,274,132 +0.04(+0.22%)
Aug 25, 2014 18.60 18.68 18.51 18.59 3,320,841 +0.28(+1.55%)
Aug 22, 2014 18.36 18.44 18.19 18.31 5,280,894 -0.10(-0.54%)
Aug 21, 2014 18.30 18.47 18.27 18.41 5,664,104 +0.17(+0.93%)
Aug 20, 2014 18.02 18.31 18.02 18.24 3,766,347 +0.16(+0.88%)
Aug 19, 2014 17.94 18.14 17.90 18.08 4,280,108 +0.27(+1.51%)
Aug 18, 2014 17.68 17.85 17.65 17.81 4,322,183 +0.41(+2.34%)
Aug 15, 2014 17.59 17.64 17.04 17.40 7,510,776 +0.01(+0.04%)
Aug 14, 2014 17.24 17.40 17.20 17.39 3,177,099 +0.22(+1.26%)
Aug 13, 2014 17.02 17.22 16.94 17.18 6,269,501 +0.35(+2.08%)
Aug 12, 2014 16.84 16.98 16.67 16.83 4,155,662 -0.06(-0.34%)
Aug 11, 2014 16.94 17.11 16.87 16.89 5,770,265 +0.15(+0.89%)
Aug 08, 2014 16.28 16.68 16.17 16.74 6,404,406 +0.56(+3.44%)
Aug 07, 2014 16.69 16.72 16.07 16.18 7,330,621 -0.28(-1.68%)
Aug 06, 2014 16.21 16.67 16.20 16.46 5,451,375 +0.03(+0.15%)
Aug 05, 2014 16.72 16.86 16.26 16.43 7,449,678 -0.50(-2.97%)
Aug 04, 2014 16.69 17.04 16.46 16.93 4,939,069 +0.35(+2.14%)
Aug 01, 2014 16.59 16.89 16.34 16.58 8,106,055 -0.15(-0.88%)
Jul 31, 2014 17.42 17.47 16.72 16.72 9,926,353 -1.07(-6.01%)
Jul 30, 2014 17.98 18.04 17.58 17.79 8,310,721 +0.00(+0.03%)
Jul 29, 2014 18.13 18.19 17.78 17.79 6,315,006 -0.22(-1.24%)
Jul 28, 2014 18.01 18.09 17.70 18.01 4,377,766 +0.01(+0.04%)
Jul 25, 2014 18.10 18.15 17.89 18.00 3,577,882 -0.25(-1.36%)
Jul 24, 2014 18.32 18.37 18.20 18.25 4,343,993 +0.00(+0.00%)
Jul 23, 2014 18.20 18.31 18.11 18.25 6,411,445 +0.12(+0.65%)
Jul 22, 2014 18.09 18.23 18.04 18.14 7,756,223 +0.24(+1.35%)
Jul 21, 2014 17.82 17.95 17.65 17.89 4,951,804 -0.09(-0.52%)
Jul 18, 2014 17.63 18.05 17.61 17.99 5,484,396 +0.52(+2.97%)
Jul 17, 2014 17.93 18.12 17.39 17.47 13,303,164 -0.61(-3.39%)
Jul 16, 2014 18.14 18.17 17.94 18.08 6,944,732 +0.19(+1.07%)
Jul 15, 2014 18.02 18.12 17.66 17.89 5,579,454 -0.10(-0.58%)
Jul 14, 2014 18.00 18.07 17.85 18.00 4,161,450 +0.26(+1.45%)
Jul 11, 2014 17.63 17.76 17.51 17.74 4,686,726 +0.09(+0.50%)
Jul 10, 2014 17.36 17.80 17.30 17.65 4,885,166 -0.21(-1.20%)
Jul 09, 2014 17.77 17.91 17.66 17.86 4,520,075 +0.22(+1.23%)
Jul 08, 2014 17.88 17.91 17.50 17.65 7,140,110 -0.35(-1.93%)
Jul 07, 2014 18.07 18.11 17.91 18.00 3,639,674 -0.18(-0.96%)
Jul 03, 2014 18.05 18.17 18.17 18.17 3,095,502 +0.26(+1.47%)
Jul 02, 2014 17.86 17.98 17.84 17.91 4,025,186 +0.04(+0.25%)
Jul 01, 2014 17.64 18.02 17.63 17.86 7,199,028 +0.35(+2.01%)
Jun 30, 2014 17.51 17.63 17.46 17.51 4,533,983 -0.01(-0.07%)
Jun 27, 2014 17.30 17.55 17.29 17.52 4,459,533 +0.09(+0.50%)
Jun 26, 2014 17.47 17.47 17.09 17.44 4,646,470 -0.03(-0.18%)
Jun 25, 2014 17.14 17.53 17.13 17.47 9,147,228 +0.22(+1.28%)
Jun 24, 2014 17.47 17.73 17.19 17.25 7,375,523 -0.32(-1.82%)
Jun 23, 2014 17.60 17.61 17.47 17.57 6,169,436 -0.01(-0.07%)
Jun 20, 2014 17.58 17.61 17.52 17.58 4,417,236 +0.11(+0.62%)
Jun 19, 2014 17.47 17.51 17.30 17.47 8,779,042 +0.06(+0.36%)
Jun 18, 2014 17.05 17.45 16.93 17.41 6,082,954 +0.38(+2.20%)
Jun 17, 2014 16.83 17.08 16.78 17.03 6,264,121 +0.13(+0.79%)
Jun 16, 2014 16.79 17.01 16.74 16.90 5,923,603 +0.03(+0.19%)
Jun 13, 2014 16.81 16.91 16.65 16.87 4,324,028 +0.16(+0.95%)
Jun 12, 2014 17.01 17.05 16.60 16.71 8,471,450 -0.38(-2.24%)
Jun 11, 2014 17.08 17.13 16.96 17.09 6,193,961 -0.16(-0.95%)
Jun 10, 2014 17.18 17.25 17.08 17.25 3,922,078 +0.06(+0.35%)
Jun 06, 2014 17.07 17.21 17.04 17.19 2,878,209 +0.23(+1.37%)
Jun 05, 2014 16.68 17.01 16.51 16.96 5,397,979 +0.35(+2.12%)
Jun 04, 2014 16.43 16.66 16.40 16.61 5,122,728 +0.08(+0.47%)
Jun 03, 2014 16.43 16.56 16.39 16.53 2,269,091 -0.02(-0.14%)
Jun 02, 2014 16.57 16.58 16.32 16.55 2,819,282 +0.08(+0.50%)
May 30, 2014 16.38 16.53 16.34 16.47 4,413,932 +0.04(+0.25%)
May 29, 2014 16.30 16.43 16.16 16.43 3,731,936 +0.26(+1.62%)
May 28, 2014 16.20 16.29 16.10 16.17 3,568,142 -0.04(-0.27%)
May 27, 2014 16.10 16.22 16.08 16.21 3,176,812 +0.28(+1.75%)
May 23, 2014 15.77 15.93 15.93 15.93 5,428,526 +0.13(+0.85%)
May 22, 2014 15.63 15.82 15.55 15.80 1,986,440 +0.19(+1.21%)
May 21, 2014 15.36 15.64 15.35 15.61 4,829,339 +0.38(+2.50%)
May 20, 2014 15.50 15.50 15.11 15.23 5,515,013 -0.30(-1.91%)
May 19, 2014 15.28 15.57 15.23 15.53 3,926,407 +0.15(+0.99%)
May 16, 2014 15.23 15.38 15.04 15.38 3,879,807 +0.18(+1.21%)
May 15, 2014 15.50 15.53 14.98 15.19 9,057,598 -0.43(-2.77%)
May 14, 2014 15.81 15.82 15.55 15.62 2,932,133 -0.21(-1.35%)
May 13, 2014 15.85 15.96 15.80 15.84 3,640,308 +0.05(+0.29%)
May 12, 2014 15.57 15.82 15.55 15.79 6,938,483 +0.44(+2.83%)
May 09, 2014 15.28 15.37 15.08 15.36 6,954,476 +0.06(+0.41%)
May 08, 2014 15.28 15.62 15.15 15.29 4,103,101 -0.05(-0.35%)
May 07, 2014 15.24 15.36 14.89 15.35 5,011,717 +0.26(+1.69%)
May 06, 2014 15.36 15.40 15.07 15.09 5,928,388 -0.39(-2.53%)
May 05, 2014 15.17 15.51 15.04 15.48 4,118,802 +0.08(+0.54%)
May 02, 2014 15.46 15.66 15.33 15.40 4,941,774 -0.06(-0.40%)
May 01, 2014 15.44 15.58 15.31 15.46 4,971,088 -0.01(-0.07%)
Apr 30, 2014 15.25 15.50 15.18 15.47 4,725,914 +0.16(+1.05%)
Apr 29, 2014 15.26 15.38 15.15 15.31 4,309,130 +0.20(+1.31%)
Apr 28, 2014 15.15 15.30 14.65 15.11 8,166,411 +0.15(+0.97%)
Apr 25, 2014 15.18 15.22 14.86 14.97 4,697,160 -0.38(-2.49%)
Apr 24, 2014 15.48 15.48 15.13 15.35 5,584,873 +0.09(+0.59%)
Apr 23, 2014 15.34 15.37 15.22 15.26 3,354,948 -0.09(-0.56%)
Apr 22, 2014 15.20 15.49 15.18 15.35 6,653,966 +0.18(+1.21%)
Apr 21, 2014 15.00 15.17 14.95 15.16 3,829,000 +0.17(+1.14%)
Apr 17, 2014 14.89 14.99 14.99 14.99 5,577,027 +0.06(+0.42%)
Apr 16, 2014 14.78 14.94 14.60 14.93 7,279,128 +0.44(+3.05%)
Apr 15, 2014 14.29 14.52 13.86 14.49 10,663,546 +0.29(+2.01%)
Apr 14, 2014 14.20 14.29 13.86 14.20 7,077,801 +0.33(+2.41%)
Apr 11, 2014 14.03 14.27 13.83 13.87 7,319,935 -0.39(-2.75%)
Apr 10, 2014 15.21 15.23 14.21 14.26 8,598,175 -0.96(-6.34%)
Apr 09, 2014 14.86 15.23 14.74 15.23 5,948,001 +0.48(+3.27%)
Apr 08, 2014 14.55 14.82 14.39 14.74 7,304,038 +0.19(+1.28%)
Apr 07, 2014 14.95 15.03 14.48 14.56 8,899,462 -0.52(-3.42%)
Apr 04, 2014 15.88 15.89 14.99 15.07 8,358,867 -0.54(-3.47%)
Apr 03, 2014 15.76 15.77 15.48 15.61 3,525,654 -0.06(-0.41%)
Apr 02, 2014 15.60 15.75 15.51 15.68 4,592,641 +0.15(+0.99%)
Apr 01, 2014 15.38 15.55 15.34 15.52 4,727,034 +0.30(+1.95%)
Mar 31, 2014 15.14 15.29 15.11 15.23 4,922,504 +0.37(+2.48%)
Mar 28, 2014 14.77 15.08 14.74 14.86 4,576,150 +0.19(+1.32%)
Mar 27, 2014 14.69 14.83 14.49 14.67 6,697,856 -0.07(-0.48%)
Mar 26, 2014 15.25 15.32 14.73 14.74 6,622,264 -0.34(-2.25%)
Mar 25, 2014 15.08 15.22 14.82 15.08 5,060,166 +0.22(+1.49%)
Mar 24, 2014 15.22 15.26 14.67 14.85 6,130,661 -0.19(-1.26%)
Mar 21, 2014 15.42 15.53 15.01 15.04 6,524,640 -0.18(-1.20%)
Mar 20, 2014 14.87 15.26 14.79 15.23 7,893,022 +0.26(+1.76%)
Mar 19, 2014 15.21 15.28 14.68 14.96 10,201,388 -0.25(-1.63%)
Mar 18, 2014 14.98 15.27 14.94 15.21 7,124,170 +0.32(+2.18%)
Mar 17, 2014 14.72 14.99 14.70 14.89 6,214,590 +0.40(+2.75%)
Mar 14, 2014 14.55 14.77 14.45 14.49 10,174,614 -0.16(-1.08%)
Mar 13, 2014 15.28 15.31 14.50 14.65 8,381,620 -0.49(-3.23%)
Mar 12, 2014 14.91 15.15 14.80 15.14 5,767,981 +0.01(+0.06%)
Mar 11, 2014 15.43 15.49 15.02 15.13 11,874,214 -0.23(-1.47%)
Mar 10, 2014 15.30 15.37 15.10 15.35 3,899,781 -0.02(-0.10%)
Mar 07, 2014 15.53 15.55 15.18 15.37 11,465,481 +0.00(+0.03%)
Mar 06, 2014 15.37 15.47 15.29 15.36 6,740,813 +0.13(+0.88%)
Mar 05, 2014 15.25 15.33 15.19 15.23 7,383,738 -0.01(-0.09%)
Mar 04, 2014 14.59 15.31 15.02 15.24 8,319,562 +0.65(+4.47%)
Mar 03, 2014 14.53 14.71 14.30 14.59 15,758,802 -0.33(-2.21%)
Feb 28, 2014 14.79 15.12 14.62 14.92 12,899,008 +0.11(+0.75%)
Feb 27, 2014 14.51 14.81 14.47 14.81 10,071,332 +0.23(+1.61%)
Feb 26, 2014 14.65 14.75 14.45 14.58 5,229,006 +0.01(+0.08%)
Feb 25, 2014 14.63 14.75 14.43 14.56 7,729,189 +0.00(+0.02%)
Feb 24, 2014 14.46 14.88 14.36 14.56 11,451,846 +0.20(+1.40%)
Feb 21, 2014 14.49 14.59 14.33 14.36 5,088,772 -0.04(-0.29%)
Feb 20, 2014 14.21 14.50 14.06 14.40 11,577,933 +0.24(+1.69%)
Feb 19, 2014 14.33 14.61 14.12 14.16 14,176,539 -0.28(-1.93%)
Feb 18, 2014 14.43 14.50 14.31 14.44 6,026,937 +0.05(+0.35%)
Feb 14, 2014 14.13 14.39 14.39 14.39 9,923,496 +0.23(+1.61%)
Feb 13, 2014 13.67 14.21 13.65 14.16 13,691,941 +0.20(+1.44%)
Feb 12, 2014 13.99 14.12 13.87 13.96 8,364,008 +0.04(+0.31%)
Feb 11, 2014 13.53 14.03 13.50 13.92 8,200,431 +0.44(+3.30%)
Feb 10, 2014 13.42 13.50 13.30 13.47 8,534,042 +0.06(+0.43%)
Feb 07, 2014 13.11 13.45 12.99 13.42 13,455,864 +0.50(+3.87%)
Feb 06, 2014 12.53 12.93 12.53 12.92 8,381,394 +0.49(+3.93%)
Feb 05, 2014 12.35 12.52 12.13 12.43 8,438,141 -0.06(-0.46%)
Feb 04, 2014 12.40 12.58 12.27 12.49 14,198,945 +0.26(+2.09%)
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.