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

75.23 -10.19 (-11.93%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 113.97 120.97 120.75 8,746,191 +6.17(+5.38%)
Jan 28, 2022 107.67 114.58 104.02 114.58 12,638,097 +8.03(+7.54%)
Jan 27, 2022 111.82 114.32 105.22 106.55 10,744,894 -1.83(-1.69%)
Jan 26, 2022 113.74 116.19 105.02 108.38 15,425,531 -0.42(-0.39%)
Jan 25, 2022 107.94 112.42 103.38 108.80 14,014,064 -4.50(-3.97%)
Jan 24, 2022 107.22 113.60 98.60 113.30 20,941,886 +1.52(+1.36%)
Jan 21, 2022 117.86 119.79 111.75 111.78 16,252,103 -7.07(-5.95%)
Jan 20, 2022 124.46 128.55 118.36 118.85 10,170,704 -4.04(-3.29%)
Jan 19, 2022 128.06 129.39 122.59 122.89 9,546,875 -4.00(-3.15%)
Jan 18, 2022 129.59 129.79 125.83 126.89 13,446,229 -7.05(-5.26%)
Jan 14, 2022 133.94 0 +0.06(+0.04%)
Jan 13, 2022 140.60 141.21 132.86 133.88 9,574,033 -5.72(-4.10%)
Jan 12, 2022 140.08 141.50 137.74 139.60 7,789,486 +1.13(+0.82%)
Jan 11, 2022 134.51 138.55 131.78 138.47 8,934,425 +3.63(+2.69%)
Jan 10, 2022 132.31 135.01 127.01 134.84 13,527,576 -0.53(-0.39%)
Jan 07, 2022 136.88 138.04 134.04 135.37 8,150,722 -1.57(-1.15%)
Jan 06, 2022 136.93 139.45 134.75 136.94 8,183,297 -0.37(-0.27%)
Jan 05, 2022 145.44 146.12 137.26 137.31 8,806,341 -8.47(-5.81%)
Jan 04, 2022 147.23 147.98 143.95 145.78 7,582,459 -0.17(-0.12%)
Jan 03, 2022 144.68 146.01 142.40 145.95 5,728,564 +2.54(+1.77%)
Dec 31, 2021 143.98 145.16 143.16 143.41 3,783,538 -1.16(-0.80%)
Dec 30, 2021 146.13 147.14 144.10 144.57 4,280,495 -1.21(-0.83%)
Dec 29, 2021 145.29 146.73 144.32 145.78 4,171,091 +0.51(+0.35%)
Dec 28, 2021 146.00 146.98 144.47 145.27 5,365,620 -0.32(-0.22%)
Dec 27, 2021 140.88 145.62 140.80 145.59 5,753,736 +5.92(+4.24%)
Dec 23, 2021 138.01 141.04 137.92 139.67 7,106,328 +2.48(+1.81%)
Dec 22, 2021 132.88 137.23 132.72 137.19 8,450,849 +4.06(+3.05%)
Dec 21, 2021 129.41 133.25 127.51 133.13 7,545,881 +6.69(+5.29%)
Dec 20, 2021 126.07 126.89 123.26 126.44 10,970,954 -4.35(-3.33%)
Dec 17, 2021 132.12 134.92 129.13 130.79 13,208,582 -4.25(-3.15%)
Dec 16, 2021 140.50 140.72 133.56 135.04 10,604,460 -3.71(-2.67%)
Dec 15, 2021 132.56 138.96 130.29 138.75 10,273,860 +6.18(+4.66%)
Dec 14, 2021 132.26 134.59 129.81 132.57 10,116,666 -2.85(-2.10%)
Dec 13, 2021 138.47 138.81 135.08 135.42 6,267,207 -3.68(-2.65%)
Dec 10, 2021 137.71 139.16 135.34 139.10 9,002,567 +3.83(+2.83%)
Dec 09, 2021 136.82 137.65 135.08 135.27 7,485,655 -2.71(-1.96%)
Dec 08, 2021 137.30 138.46 135.69 137.98 8,019,327 +1.03(+0.75%)
Dec 07, 2021 133.68 137.45 133.61 136.95 12,134,731 +8.02(+6.22%)
Dec 06, 2021 126.68 130.57 124.58 128.93 9,717,567 +4.59(+3.69%)
Dec 03, 2021 129.35 130.31 120.76 124.34 15,928,680 -3.44(-2.69%)
Dec 02, 2021 122.44 129.21 122.10 127.78 10,934,304 +5.44(+4.45%)
Dec 01, 2021 131.56 134.10 122.05 122.34 13,100,276 -4.43(-3.49%)
Nov 30, 2021 132.12 133.72 126.26 126.77 13,104,605 -7.68(-5.71%)
Nov 29, 2021 133.86 135.99 131.93 134.45 7,874,185 +4.93(+3.81%)
Nov 26, 2021 132.66 133.94 128.57 129.52 10,118,292 -9.35(-6.73%)
Nov 24, 2021 135.98 139.00 135.15 138.87 6,555,484 +0.92(+0.67%)
Nov 23, 2021 136.96 138.62 134.53 137.95 8,749,384 +0.64(+0.47%)
Nov 22, 2021 140.14 142.60 137.08 137.31 7,593,760 -1.16(-0.84%)
Nov 19, 2021 139.15 140.27 138.13 138.47 5,418,312 -0.76(-0.55%)
Nov 18, 2021 138.78 139.47 138.95 139.23 5,091,272 +1.43(+1.04%)
Nov 17, 2021 138.56 138.77 137.25 137.80 4,628,833 -1.01(-0.73%)
Nov 16, 2021 136.96 139.91 136.91 138.81 4,442,862 +1.64(+1.20%)
Nov 15, 2021 138.32 138.40 136.17 137.17 4,194,981 +0.09(+0.07%)
Nov 12, 2021 135.25 137.60 134.34 137.08 4,817,060 +3.06(+2.28%)
Nov 11, 2021 135.28 135.36 134.02 134.02 2,735,186 +0.02(+0.01%)
Nov 10, 2021 135.65 134.00 8,250,285 -3.30(-2.40%)
Nov 09, 2021 138.99 139.20 135.90 137.30 6,944,359 -1.40(-1.01%)
Nov 08, 2021 139.34 139.78 137.98 138.70 4,890,666 +0.49(+0.35%)
Nov 05, 2021 139.03 140.74 136.87 138.21 6,861,424 +1.46(+1.07%)
Nov 04, 2021 135.52 136.98 135.23 136.75 4,960,550 +1.84(+1.36%)
Nov 03, 2021 132.04 135.32 131.63 134.91 4,878,988 +2.43(+1.83%)
Nov 02, 2021 131.11 132.83 131.00 132.48 4,302,968 +1.54(+1.18%)
Nov 01, 2021 131.19 130.66 129.42 130.94 5,706,132 +0.71(+0.55%)
Oct 29, 2021 127.41 130.56 127.33 130.23 5,797,869 +0.73(+0.56%)
Oct 28, 2021 127.17 129.58 127.13 129.50 4,909,681 +3.62(+2.88%)
Oct 27, 2021 128.00 128.60 125.85 125.88 4,368,903 -1.73(-1.36%)
Oct 26, 2021 128.66 127.61 5,051,648 +0.49(+0.39%)
Oct 25, 2021 126.20 127.54 124.63 127.12 4,154,740 +1.92(+1.53%)
Oct 22, 2021 125.28 126.52 123.52 125.20 6,502,954 -0.55(-0.44%)
Oct 21, 2021 124.14 125.84 123.76 125.75 3,912,978 +1.02(+0.82%)
Oct 20, 2021 123.64 124.97 123.54 124.73 4,450,445 +1.52(+1.23%)
Oct 19, 2021 121.89 123.30 121.35 123.21 4,169,366 +2.72(+2.26%)
Oct 18, 2021 117.87 120.75 117.31 120.49 4,163,311 +1.10(+0.92%)
Oct 15, 2021 118.56 119.71 117.97 119.39 4,842,939 +2.65(+2.27%)
Oct 14, 2021 114.14 116.86 113.77 116.74 5,989,923 +5.66(+5.10%)
Oct 13, 2021 110.80 111.81 108.39 111.08 6,304,007 +1.05(+0.95%)
Oct 12, 2021 111.55 111.86 109.34 110.03 7,457,981 -0.79(-0.71%)
Oct 11, 2021 112.72 115.12 110.73 110.82 5,773,095 -2.46(-2.17%)
Oct 08, 2021 114.51 114.83 112.72 113.28 7,450,206 -0.62(-0.54%)
Oct 07, 2021 113.73 116.20 113.53 113.90 7,758,889 +2.82(+2.54%)
Oct 06, 2021 106.76 111.19 105.43 111.08 12,262,866 +1.43(+1.30%)
Oct 05, 2021 107.55 111.44 106.91 109.65 8,051,596 +3.19(+3.00%)
Oct 04, 2021 109.70 110.42 104.65 106.46 10,947,796 -4.23(-3.82%)
Oct 01, 2021 108.20 111.98 105.44 110.69 11,396,744 +3.71(+3.47%)
Sep 30, 2021 112.12 112.68 106.81 106.98 12,596,896 -3.90(-3.52%)
Sep 29, 2021 111.49 112.90 110.47 110.88 10,135,952 +0.54(+0.49%)
Sep 28, 2021 115.13 115.41 109.78 110.34 12,682,289 -7.18(-6.11%)
Sep 27, 2021 117.62 118.61 116.89 117.52 5,399,042 -1.01(-0.85%)
Sep 24, 2021 116.56 119.10 116.35 118.53 5,312,389 +0.56(+0.47%)
Sep 23, 2021 115.35 119.26 115.16 117.97 6,609,171 +4.18(+3.67%)
Sep 22, 2021 112.46 115.47 111.65 113.79 9,007,068 +3.13(+2.83%)
Sep 21, 2021 112.77 113.83 110.18 110.66 10,350,220 -0.22(-0.20%)
Sep 20, 2021 111.59 112.90 106.80 110.88 16,084,569 -5.97(-5.11%)
Sep 17, 2021 119.59 119.95 116.42 116.85 8,439,313 -3.37(-2.80%)
Sep 16, 2021 120.37 121.22 117.73 120.22 5,731,050 -0.64(-0.53%)
Sep 15, 2021 118.26 121.80 117.30 120.86 6,197,285 +2.92(+2.48%)
Sep 14, 2021 121.06 121.25 117.15 117.94 6,859,818 -1.90(-1.59%)
Sep 13, 2021 121.53 121.72 117.88 119.84 6,310,519 +0.82(+0.69%)
Sep 10, 2021 123.50 123.87 118.85 119.02 6,188,723 -2.74(-2.25%)
Sep 09, 2021 123.23 124.80 121.63 121.76 6,547,128 -1.70(-1.38%)
Sep 08, 2021 123.37 124.06 121.77 123.46 7,542,904 -0.52(-0.42%)
Sep 07, 2021 124.93 125.03 123.31 123.98 4,934,316 -1.29(-1.03%)
Sep 03, 2021 124.34 125.70 123.98 125.27 3,801,084 -0.15(-0.12%)
Sep 02, 2021 125.45 126.09 124.31 125.42 4,802,331 +1.02(+0.82%)
Sep 01, 2021 124.87 125.30 124.02 124.40 5,651,357 +0.32(+0.26%)
Aug 31, 2021 124.50 124.80 123.50 124.08 4,865,863 -0.51(-0.41%)
Aug 30, 2021 123.52 125.29 123.35 124.59 3,867,331 +1.66(+1.35%)
Aug 27, 2021 120.42 123.28 120.39 122.93 6,340,712 +3.17(+2.65%)
Aug 26, 2021 121.69 121.90 119.68 119.76 6,322,475 -2.18(-1.79%)
Aug 25, 2021 121.35 122.37 121.03 121.94 3,049,809 +0.74(+0.61%)
Aug 24, 2021 121.21 121.62 120.74 121.20 3,523,764 +0.66(+0.55%)
Aug 23, 2021 118.91 121.39 118.91 120.54 5,411,095 +2.96(+2.52%)
Aug 20, 2021 115.05 117.78 114.65 117.58 7,774,607 +2.76(+2.40%)
Aug 19, 2021 111.96 115.78 111.84 114.82 12,074,314 +0.60(+0.53%)
Aug 18, 2021 117.27 118.61 114.04 114.22 8,205,679 -3.91(-3.31%)
Aug 17, 2021 118.30 118.90 115.57 118.13 7,669,707 -2.44(-2.02%)
Aug 16, 2021 118.55 120.59 117.21 120.57 5,021,498 +0.90(+0.75%)
Aug 13, 2021 119.43 119.69 119.02 119.67 2,980,329 +0.71(+0.60%)
Aug 12, 2021 117.87 119.16 117.10 118.96 4,318,337 +0.99(+0.84%)
Aug 11, 2021 118.01 118.08 117.07 117.97 3,669,640 +0.86(+0.73%)
Aug 10, 2021 117.01 117.73 116.48 117.11 4,218,223 +0.40(+0.34%)
Aug 09, 2021 116.94 117.21 116.03 116.71 3,096,921 -0.32(-0.27%)
Aug 06, 2021 116.66 117.33 116.44 117.03 3,275,196 +0.69(+0.59%)
Aug 05, 2021 115.22 116.48 114.95 116.34 3,075,159 +2.04(+1.78%)
Aug 04, 2021 114.88 115.39 114.07 114.30 4,197,427 -1.68(-1.45%)
Aug 03, 2021 113.84 116.04 112.06 115.98 4,979,217 +2.71(+2.39%)
Aug 02, 2021 115.37 115.82 113.01 113.27 4,630,276 -0.61(-0.54%)
Jul 30, 2021 113.50 115.19 113.39 113.88 4,179,932 -1.81(-1.56%)
Jul 29, 2021 115.00 116.55 115.00 115.69 4,953,016 +1.46(+1.28%)
Jul 28, 2021 114.87 115.38 113.04 114.23 5,672,644 -0.07(-0.06%)
Jul 27, 2021 115.09 115.10 111.99 114.30 6,176,520 -1.65(-1.42%)
Jul 26, 2021 114.62 115.95 114.59 115.95 3,241,167 +0.83(+0.72%)
Jul 23, 2021 113.28 115.38 112.74 115.12 5,189,124 +3.38(+3.02%)
Jul 22, 2021 111.15 111.90 110.34 111.74 3,829,513 +0.71(+0.64%)
Jul 21, 2021 109.36 111.13 109.20 111.03 4,561,020 +2.58(+2.38%)
Jul 20, 2021 104.44 109.36 103.83 108.45 8,107,851 +4.41(+4.24%)
Jul 19, 2021 104.84 105.23 101.71 104.04 13,956,064 -4.71(-4.33%)
Jul 16, 2021 112.31 112.38 108.43 108.75 6,291,775 -2.67(-2.40%)
Jul 15, 2021 111.44 112.00 109.82 111.42 7,273,328 -1.02(-0.91%)
Jul 14, 2021 113.48 113.85 111.54 112.44 5,643,892 +0.34(+0.30%)
Jul 13, 2021 112.60 113.83 111.85 112.10 6,275,688 -1.17(-1.03%)
Jul 12, 2021 111.97 113.44 111.61 113.27 4,345,468 +1.31(+1.17%)
Jul 09, 2021 109.79 112.22 109.59 111.96 4,569,086 +3.45(+3.18%)
Jul 08, 2021 106.94 109.19 105.97 108.51 7,662,037 -2.78(-2.50%)
Jul 07, 2021 110.66 111.51 109.03 111.29 5,528,003 +1.21(+1.10%)
Jul 06, 2021 110.79 110.96 107.89 110.08 6,151,545 -0.70(-0.63%)
Jul 02, 2021 109.20 111.02 108.94 110.78 3,785,453 +2.49(+2.30%)
Jul 01, 2021 107.13 108.40 107.09 108.29 3,197,781 +1.71(+1.60%)
Jun 30, 2021 105.89 107.05 105.87 106.58 3,701,778 +0.40(+0.38%)
Jun 29, 2021 106.39 106.88 105.83 106.18 3,007,352 +0.05(+0.05%)
Jun 28, 2021 105.86 106.19 104.91 106.13 4,998,092 +0.70(+0.66%)
Jun 25, 2021 104.96 105.78 104.67 105.43 4,215,980 +1.04(+1.00%)
Jun 24, 2021 104.22 104.69 104.02 104.39 4,442,068 +1.81(+1.76%)
Jun 23, 2021 102.97 103.60 102.47 102.58 4,677,067 -0.31(-0.30%)
Jun 22, 2021 101.33 103.55 100.74 102.89 4,556,071 +1.49(+1.47%)
Jun 21, 2021 98.49 101.50 97.88 101.40 6,781,566 +4.19(+4.31%)
Jun 18, 2021 98.81 99.24 97.03 97.21 8,814,307 -4.11(-4.06%)
Jun 17, 2021 101.02 102.02 99.38 101.32 6,380,396 -0.04(-0.04%)
Jun 16, 2021 103.21 103.37 99.76 101.36 6,900,081 -1.76(-1.71%)
Jun 15, 2021 103.84 103.84 102.46 103.12 4,099,024 -0.60(-0.58%)
Jun 14, 2021 103.11 103.74 102.13 103.72 3,107,826 +0.69(+0.67%)
Jun 11, 2021 102.96 103.09 101.94 103.03 3,100,410 +0.51(+0.50%)
Jun 10, 2021 102.05 103.25 101.06 102.52 5,923,281 +1.41(+1.39%)
Jun 09, 2021 102.23 102.26 100.95 101.11 4,497,278 -0.47(-0.46%)
Jun 08, 2021 102.20 102.23 100.19 101.58 5,190,219 +0.00(+0.00%)
Jun 07, 2021 101.83 101.95 100.82 101.58 3,343,625 -0.21(-0.21%)
Jun 04, 2021 100.49 102.01 100.44 101.79 3,660,266 +2.67(+2.69%)
Jun 03, 2021 98.47 99.99 97.31 99.12 5,700,610 -1.09(-1.09%)
Jun 02, 2021 100.29 100.87 99.51 100.21 4,969,844 +0.43(+0.43%)
Jun 01, 2021 101.82 101.94 99.44 99.78 6,079,886 -0.27(-0.27%)
May 28, 2021 100.70 100.89 99.88 100.05 3,764,068 +0.60(+0.60%)
May 27, 2021 100.16 100.52 99.41 99.45 4,131,324 +0.09(+0.09%)
May 26, 2021 99.20 99.73 98.44 99.36 3,834,320 +0.55(+0.56%)
May 25, 2021 100.25 100.54 98.35 98.81 5,088,250 -0.62(-0.62%)
May 24, 2021 98.19 100.22 97.97 99.43 4,718,338 +2.99(+3.10%)
May 21, 2021 97.88 98.76 96.14 96.44 6,723,895 -0.25(-0.26%)
May 20, 2021 94.34 97.64 94.28 96.69 6,473,331 +2.92(+3.11%)
May 19, 2021 90.99 93.82 89.91 93.77 9,312,131 -0.74(-0.78%)
May 18, 2021 97.17 97.36 94.34 94.51 5,079,008 -2.43(-2.51%)
May 17, 2021 96.89 97.60 95.50 96.94 6,773,335 -0.82(-0.84%)
May 14, 2021 95.44 98.37 95.43 97.76 7,710,122 +4.37(+4.68%)
May 13, 2021 91.30 94.83 91.28 93.39 12,258,176 +3.24(+3.59%)
May 12, 2021 94.25 95.21 89.76 90.15 11,093,216 -6.26(-6.49%)
May 11, 2021 95.53 97.11 93.41 96.41 11,555,168 -2.64(-2.67%)
May 10, 2021 102.34 102.48 98.91 99.05 6,539,008 -2.96(-2.90%)
May 07, 2021 100.45 102.54 99.93 102.01 7,394,323 +2.21(+2.21%)
May 06, 2021 97.63 99.95 96.07 99.80 8,608,537 +2.32(+2.38%)
May 05, 2021 98.72 98.87 96.97 97.48 5,318,337 +0.05(+0.05%)
May 04, 2021 97.80 98.17 94.65 97.43 9,265,443 -1.81(-1.82%)
May 03, 2021 100.17 100.47 98.94 99.24 5,361,278 +0.52(+0.53%)
Apr 30, 2021 98.93 99.58 98.00 98.72 6,643,400 -1.85(-1.84%)
Apr 29, 2021 100.89 101.12 98.11 100.57 6,920,425 +1.84(+1.86%)
Apr 28, 2021 99.08 99.93 98.42 98.73 6,014,721 -0.07(-0.07%)
Apr 27, 2021 99.17 99.31 98.03 98.80 4,367,857 -0.11(-0.11%)
Apr 26, 2021 98.86 99.38 98.50 98.91 5,191,110 +0.65(+0.66%)
Apr 23, 2021 95.67 99.36 95.60 98.26 6,288,100 +2.97(+3.12%)
Apr 22, 2021 97.82 98.44 94.45 95.29 9,567,209 -2.62(-2.68%)
Apr 21, 2021 94.79 98.09 94.68 97.91 5,392,771 +2.68(+2.81%)
Apr 20, 2021 96.48 97.00 94.16 95.23 5,513,716 -2.15(-2.21%)
Apr 19, 2021 98.17 98.49 96.37 97.38 6,550,179 -1.54(-1.56%)
Apr 16, 2021 98.91 99.30 97.78 98.92 5,883,100 +1.02(+1.04%)
Apr 15, 2021 96.41 98.08 96.40 97.90 5,866,923 +3.00(+3.16%)
Apr 14, 2021 95.84 96.57 94.41 94.90 6,964,335 -0.90(-0.94%)
Apr 13, 2021 94.92 96.28 94.62 95.80 4,524,518 +0.88(+0.93%)
Apr 12, 2021 94.41 95.16 94.00 94.92 4,571,125 +0.11(+0.12%)
Apr 09, 2021 92.80 94.99 92.70 94.81 4,825,000 +1.99(+2.14%)
Apr 08, 2021 92.48 92.90 91.80 92.82 4,360,117 +1.32(+1.44%)
Apr 07, 2021 91.14 91.81 90.82 91.50 4,215,656 +0.34(+0.37%)
Apr 06, 2021 91.01 92.00 90.78 91.16 4,862,920 -0.28(-0.31%)
Apr 05, 2021 89.54 91.81 89.49 91.44 6,756,064 +3.90(+4.46%)
Apr 01, 2021 86.23 87.69 86.07 87.54 5,257,200 +2.59(+3.05%)
Mar 31, 2021 84.31 85.99 84.30 84.95 5,685,175 +0.95(+1.13%)
Mar 30, 2021 83.71 84.37 82.82 84.00 6,435,257 -0.58(-0.69%)
Mar 29, 2021 83.72 85.20 82.69 84.58 6,783,781 -0.05(-0.06%)
Mar 26, 2021 81.61 84.97 81.20 84.63 7,596,800 +3.78(+4.68%)
Mar 25, 2021 78.55 81.35 77.28 80.85 9,640,526 +1.37(+1.72%)
Mar 24, 2021 81.69 82.75 79.47 79.48 6,972,508 -1.20(-1.49%)
Mar 23, 2021 82.28 83.23 80.18 80.68 6,451,800 -2.03(-2.45%)
Mar 22, 2021 81.06 83.62 81.06 82.71 4,657,888 +1.92(+2.38%)
Mar 19, 2021 81.04 82.05 79.31 80.79 5,342,500 -0.44(-0.54%)
Mar 18, 2021 83.14 84.59 80.79 81.23 7,706,401 -3.62(-4.27%)
Mar 17, 2021 83.18 85.49 82.42 84.85 6,283,877 +0.71(+0.84%)
Mar 16, 2021 84.85 85.32 83.56 84.14 5,606,322 -0.33(-0.39%)
Mar 15, 2021 83.11 84.59 81.64 84.47 4,409,925 +1.51(+1.82%)
Mar 12, 2021 81.70 83.04 81.13 82.96 4,387,100 +0.40(+0.48%)
Mar 11, 2021 81.81 83.92 81.51 82.56 6,236,509 +2.43(+3.03%)
Mar 10, 2021 80.24 81.28 79.31 80.13 10,793,014 +1.49(+1.89%)
Mar 09, 2021 77.94 80.33 77.60 78.64 7,226,795 +3.14(+4.16%)
Mar 08, 2021 77.27 79.05 75.28 75.50 11,087,375 -1.08(-1.41%)
Mar 05, 2021 74.77 77.29 70.27 76.58 11,367,200 +3.93(+5.41%)
Mar 04, 2021 75.32 76.96 69.77 72.65 13,739,725 -2.78(-3.69%)
Mar 03, 2021 78.11 78.76 75.38 75.43 11,497,853 -3.17(-4.03%)
Mar 02, 2021 80.66 80.76 78.43 78.60 8,855,610 -1.82(-2.26%)
Mar 01, 2021 78.04 81.23 78.04 80.42 6,321,492 +5.41(+7.21%)
Feb 26, 2021 77.46 78.12 73.72 75.01 12,274,499 -1.17(-1.54%)
Feb 25, 2021 81.29 82.21 75.21 76.18 13,779,056 -5.90(-7.19%)
Feb 24, 2021 78.80 82.43 78.14 82.08 6,302,620 +2.61(+3.28%)
Feb 23, 2021 77.81 80.39 75.03 79.47 6,542,039 +0.23(+0.29%)
Feb 22, 2021 79.29 80.85 79.07 79.24 4,304,627 -1.83(-2.26%)
Feb 19, 2021 82.46 82.58 80.81 81.07 5,124,000 -0.45(-0.55%)
Feb 18, 2021 80.84 82.05 79.68 81.52 5,141,516 -1.08(-1.31%)
Feb 17, 2021 81.38 82.76 80.69 82.60 4,799,161 +0.02(+0.02%)
Feb 16, 2021 83.64 83.74 82.09 82.58 6,086,266 -0.20(-0.24%)
Feb 12, 2021 81.02 82.92 80.99 82.78 3,949,200 +1.23(+1.51%)
Feb 11, 2021 81.91 82.17 79.95 81.55 5,353,487 +0.40(+0.49%)
Feb 10, 2021 82.53 82.56 79.60 81.15 5,986,696 -0.10(-0.12%)
Feb 09, 2021 80.87 81.67 80.62 81.25 4,062,739 -0.20(-0.25%)
Feb 08, 2021 80.71 81.47 80.12 81.45 4,009,457 +1.76(+2.21%)
Feb 05, 2021 80.04 80.16 78.98 79.69 4,033,300 +0.94(+1.19%)
Feb 04, 2021 76.89 78.80 76.78 78.75 3,467,261 +2.54(+3.33%)
Feb 03, 2021 76.63 77.31 75.41 76.21 5,146,279 +0.19(+0.25%)
Feb 02, 2021 74.94 77.00 74.91 76.02 5,503,196 +3.11(+4.27%)
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.