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 )

119.38 +0.12 (+0.10%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 16, 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 (%)
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%)
Jun 01, 2021 99.82 99.94 97.49 97.82 6,201,687 -0.26(-0.27%)
May 28, 2021 98.72 98.90 97.92 98.08 3,839,475 +0.59(+0.60%)
May 27, 2021 98.19 98.55 97.46 97.50 4,214,089 +0.09(+0.09%)
May 26, 2021 97.25 97.77 96.51 97.41 3,911,134 +0.54(+0.56%)
May 25, 2021 98.28 98.57 96.42 96.87 5,190,185 -0.61(-0.62%)
May 24, 2021 96.26 98.26 96.05 97.48 4,812,863 +2.93(+3.10%)
May 21, 2021 95.96 96.82 94.25 94.55 6,858,598 -0.25(-0.26%)
May 20, 2021 92.49 95.72 92.43 94.79 6,603,014 +2.86(+3.11%)
May 19, 2021 89.20 91.98 88.14 91.93 9,498,685 -0.73(-0.78%)
May 18, 2021 95.26 95.45 92.49 92.65 5,180,758 -2.38(-2.51%)
May 17, 2021 94.99 95.68 93.62 95.04 6,909,028 -0.80(-0.84%)
May 14, 2021 93.57 96.44 93.56 95.84 7,864,582 +4.28(+4.68%)
May 13, 2021 89.51 92.97 89.49 91.56 12,503,750 +3.18(+3.59%)
May 12, 2021 92.40 93.34 88.00 88.38 11,315,452 -6.14(-6.49%)
May 11, 2021 93.65 95.20 91.58 94.52 11,786,658 -2.59(-2.67%)
May 10, 2021 100.33 100.47 96.97 97.10 6,670,007 -2.90(-2.90%)
May 07, 2021 98.48 100.53 97.97 100.01 7,542,457 +2.17(+2.21%)
May 06, 2021 95.71 97.99 94.18 97.84 8,780,996 +2.27(+2.38%)
May 05, 2021 96.78 96.93 95.07 95.57 5,424,882 +0.05(+0.05%)
May 04, 2021 95.88 96.24 92.79 95.52 9,451,062 -1.77(-1.82%)
May 03, 2021 98.20 98.50 97.00 97.29 5,468,683 +0.51(+0.53%)
Apr 30, 2021 96.99 97.63 96.07 96.78 6,776,490 -1.81(-1.84%)
Apr 29, 2021 98.91 99.13 96.18 98.59 7,059,065 +1.80(+1.86%)
Apr 28, 2021 97.13 97.97 96.49 96.79 6,135,217 -0.07(-0.07%)
Apr 27, 2021 97.22 97.36 96.10 96.86 4,455,360 -0.11(-0.11%)
Apr 26, 2021 96.92 97.43 96.57 96.97 5,295,106 +0.64(+0.66%)
Apr 23, 2021 93.79 97.41 93.72 96.33 6,414,072 +2.91(+3.12%)
Apr 22, 2021 95.90 96.51 92.59 93.42 9,758,874 -2.57(-2.68%)
Apr 21, 2021 92.93 96.16 92.82 95.99 5,500,807 +2.63(+2.81%)
Apr 20, 2021 94.59 95.09 92.31 93.36 5,624,175 -2.11(-2.21%)
Apr 19, 2021 96.24 96.56 94.48 95.47 6,681,402 -1.51(-1.56%)
Apr 16, 2021 96.97 97.35 95.86 96.98 6,000,959 +1.00(+1.04%)
Apr 15, 2021 94.52 96.15 94.51 95.98 5,984,458 +2.94(+3.16%)
Apr 14, 2021 93.96 94.67 92.56 93.04 7,103,855 -0.88(-0.94%)
Apr 13, 2021 93.06 94.39 92.76 93.92 4,615,160 +0.86(+0.93%)
Apr 12, 2021 92.56 93.29 92.15 93.06 4,662,700 +0.11(+0.12%)
Apr 09, 2021 90.98 93.12 90.88 92.95 4,921,661 +1.95(+2.14%)
Apr 08, 2021 90.66 91.08 90.00 91.00 4,447,465 +1.29(+1.44%)
Apr 07, 2021 89.35 90.01 89.04 89.70 4,300,110 +0.33(+0.37%)
Apr 06, 2021 89.22 90.19 89.00 89.37 4,960,341 -0.27(-0.31%)
Apr 05, 2021 87.78 90.01 87.73 89.64 6,891,411 +3.82(+4.46%)
Apr 01, 2021 84.54 85.97 84.38 85.82 5,362,520 +2.54(+3.05%)
Mar 31, 2021 82.65 84.30 82.64 83.28 5,799,069 +0.93(+1.13%)
Mar 30, 2021 82.07 82.71 81.19 82.35 6,564,177 -0.57(-0.69%)
Mar 29, 2021 82.08 83.53 81.07 82.92 6,919,684 -0.05(-0.06%)
Mar 26, 2021 80.01 83.30 79.61 82.97 7,748,990 +3.71(+4.68%)
Mar 25, 2021 77.01 79.75 75.76 79.26 9,833,659 +1.34(+1.72%)
Mar 24, 2021 80.09 81.12 77.91 77.92 7,112,191 -1.18(-1.49%)
Mar 23, 2021 80.66 81.60 78.61 79.10 6,581,052 -1.99(-2.45%)
Mar 22, 2021 79.47 81.98 79.47 81.09 4,751,201 +1.88(+2.38%)
Mar 19, 2021 79.45 80.44 77.75 79.20 5,449,529 -0.43(-0.54%)
Mar 18, 2021 81.51 82.93 79.20 79.63 7,860,787 -3.55(-4.27%)
Mar 17, 2021 81.55 83.81 80.80 83.18 6,409,765 +0.70(+0.84%)
Mar 16, 2021 83.18 83.64 81.92 82.49 5,718,636 -0.32(-0.39%)
Mar 15, 2021 81.48 82.93 80.04 82.81 4,498,271 +1.48(+1.82%)
Mar 12, 2021 80.10 81.41 79.54 81.33 4,474,989 +0.39(+0.48%)
Mar 11, 2021 80.20 82.27 79.91 80.94 6,361,344 +2.38(+3.03%)
Mar 10, 2021 78.66 79.68 77.75 78.56 11,009,236 +1.46(+1.89%)
Mar 09, 2021 76.41 78.75 76.08 77.10 7,371,573 +3.08(+4.16%)
Mar 08, 2021 75.75 77.50 73.80 74.02 11,309,494 -1.06(-1.41%)
Mar 05, 2021 73.30 75.77 68.89 75.08 11,594,925 +3.85(+5.41%)
Mar 04, 2021 73.84 75.45 68.40 71.22 14,014,980 -2.73(-3.69%)
Mar 03, 2021 76.58 77.21 73.90 73.95 11,728,195 -3.50(-4.52%)
Mar 02, 2021 79.08 79.17 76.89 77.45 9,033,016 -1.39(-1.77%)
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.