Skip to main content

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

146.67 -0.19 (-0.13%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 63.99 64.12 62.04 63.56 6,696,392 -0.87(-1.35%)
Nov 27, 2020 64.52 64.70 63.86 64.43 2,874,276 +0.55(+0.86%)
Nov 25, 2020 64.15 64.16 63.28 63.88 4,767,964 -0.27(-0.43%)
Nov 24, 2020 62.67 64.50 62.19 64.15 6,910,638 +2.87(+4.68%)
Nov 23, 2020 61.17 61.91 59.92 61.28 7,295,965 +1.11(+1.85%)
Nov 20, 2020 61.28 61.40 60.13 60.17 5,481,771 -1.24(-2.02%)
Nov 19, 2020 60.30 61.65 59.58 61.41 6,695,857 +0.71(+1.17%)
Nov 18, 2020 63.11 63.42 60.66 60.70 6,680,025 -2.24(-3.55%)
Nov 17, 2020 62.62 63.66 61.75 62.93 5,768,964 -1.03(-1.60%)
Nov 16, 2020 63.19 64.00 62.45 63.96 6,791,755 +2.32(+3.77%)
Nov 13, 2020 60.26 62.06 59.96 61.63 6,164,650 +2.41(+4.07%)
Nov 12, 2020 60.44 60.86 58.23 59.22 8,459,950 -1.72(-2.82%)
Nov 11, 2020 60.88 61.46 60.21 60.94 6,580,266 +1.27(+2.13%)
Nov 10, 2020 59.40 60.25 57.92 59.67 10,424,982 -0.28(-0.47%)
Nov 09, 2020 64.70 64.79 59.67 59.95 16,119,768 +2.21(+3.82%)
Nov 06, 2020 57.68 58.42 56.52 57.75 8,031,404 -0.03(-0.05%)
Nov 05, 2020 57.33 58.73 57.15 57.78 9,732,396 +3.20(+5.87%)
Nov 04, 2020 53.38 56.62 52.83 54.57 14,568,209 +3.42(+6.68%)
Nov 03, 2020 50.14 52.16 49.94 51.16 10,169,844 +2.42(+4.97%)
Nov 02, 2020 48.63 49.55 47.33 48.73 10,993,860 +1.73(+3.68%)
Oct 30, 2020 47.79 48.41 45.29 47.01 13,797,675 -1.54(-3.18%)
Oct 29, 2020 47.26 50.02 46.46 48.55 9,388,620 +1.38(+2.92%)
Oct 28, 2020 49.70 50.01 46.92 47.17 16,242,176 -5.36(-10.20%)
Oct 27, 2020 53.27 53.43 52.43 52.53 7,209,952 -0.60(-1.12%)
Oct 26, 2020 54.45 54.85 51.27 53.13 11,433,033 -3.04(-5.41%)
Oct 23, 2020 56.31 56.32 54.94 56.17 5,687,004 +0.53(+0.95%)
Oct 22, 2020 54.85 55.94 53.76 55.64 7,444,775 +0.94(+1.71%)
Oct 21, 2020 55.03 56.16 54.60 54.70 7,317,504 -0.91(-1.63%)
Oct 20, 2020 55.11 56.73 54.72 55.61 9,756,852 +1.14(+2.10%)
Oct 19, 2020 57.69 58.02 53.97 54.47 9,660,427 -2.57(-4.50%)
Oct 16, 2020 57.87 58.75 56.96 57.03 6,282,321 -0.14(-0.24%)
Oct 15, 2020 55.27 57.42 54.98 57.17 7,242,090 -0.23(-0.41%)
Oct 14, 2020 58.74 59.36 56.96 57.41 6,078,850 -1.04(-1.79%)
Oct 13, 2020 59.54 59.58 57.92 58.45 5,287,771 -1.21(-2.03%)
Oct 12, 2020 58.25 60.40 57.98 59.66 6,502,893 +2.81(+4.95%)
Oct 09, 2020 56.28 57.12 55.94 56.85 5,634,876 +0.73(+1.31%)
Oct 08, 2020 54.96 55.42 54.52 56.12 5,187,523 +2.19(+4.06%)
Oct 07, 2020 52.77 54.38 52.76 53.93 5,918,261 +2.61(+5.08%)
Oct 06, 2020 53.69 54.72 51.05 51.32 10,212,565 -2.24(-4.18%)
Oct 05, 2020 51.91 53.68 51.91 53.56 4,983,512 +2.61(+5.12%)
Oct 02, 2020 49.91 51.86 49.65 50.95 10,307,599 -1.41(-2.69%)
Oct 01, 2020 52.68 53.16 51.46 52.36 7,136,210 +0.94(+1.82%)
Sep 30, 2020 50.61 52.95 50.47 51.42 8,681,030 +1.17(+2.33%)
Sep 29, 2020 51.01 51.36 49.93 50.25 6,237,745 -0.88(-1.72%)
Sep 28, 2020 50.67 51.44 50.20 51.13 6,146,128 +2.45(+5.04%)
Sep 25, 2020 46.03 49.03 45.62 48.68 7,023,779 +2.25(+4.84%)
Sep 24, 2020 45.44 47.84 44.85 46.43 9,871,138 +0.34(+0.74%)
Sep 23, 2020 49.80 49.92 45.84 46.09 8,998,195 -3.46(-6.98%)
Sep 22, 2020 48.76 49.79 47.58 49.55 8,679,427 +1.49(+3.11%)
Sep 21, 2020 47.51 48.11 45.69 48.05 13,092,759 -1.72(-3.45%)
Sep 18, 2020 51.92 51.95 48.48 49.77 10,103,391 -1.77(-3.43%)
Sep 17, 2020 50.44 52.37 50.17 51.54 11,040,513 -1.38(-2.60%)
Sep 16, 2020 54.19 54.92 52.77 52.91 7,513,263 -0.60(-1.11%)
Sep 15, 2020 54.01 54.43 53.01 53.51 6,544,202 +0.75(+1.43%)
Sep 14, 2020 52.29 53.61 52.05 52.76 7,062,904 +2.04(+4.02%)
Sep 11, 2020 51.53 52.06 49.35 50.72 13,094,416 +0.02(+0.04%)
Sep 10, 2020 54.42 54.76 50.19 50.70 13,763,947 -2.75(-5.15%)
Sep 09, 2020 52.47 54.69 52.03 53.45 10,013,501 +2.99(+5.92%)
Sep 08, 2020 52.11 52.83 50.33 50.46 14,833,053 -4.56(-8.29%)
Sep 04, 2020 56.71 57.59 51.22 55.02 16,002,079 -1.41(-2.49%)
Sep 03, 2020 61.95 62.21 54.93 56.43 18,011,382 -6.47(-10.29%)
Sep 02, 2020 61.38 63.43 60.74 62.90 8,182,088 +2.63(+4.36%)
Sep 01, 2020 59.09 60.34 58.60 60.28 5,075,809 +1.69(+2.88%)
Aug 31, 2020 59.15 59.64 58.53 58.59 6,717,576 -0.69(-1.17%)
Aug 28, 2020 58.71 59.34 58.07 59.28 5,578,857 +1.14(+1.96%)
Aug 27, 2020 58.26 58.94 57.26 58.14 9,004,222 +0.38(+0.66%)
Aug 26, 2020 56.41 57.91 56.12 57.76 5,727,238 +1.68(+2.99%)
Aug 25, 2020 55.84 56.13 55.20 56.08 5,564,517 +0.58(+1.04%)
Aug 24, 2020 55.17 55.54 54.62 55.50 5,723,913 +1.67(+3.10%)
Aug 21, 2020 53.14 53.96 52.97 53.83 5,155,489 +0.55(+1.03%)
Aug 20, 2020 51.94 53.54 51.88 53.29 5,273,191 +0.49(+0.92%)
Aug 19, 2020 53.71 53.96 52.54 52.80 7,149,398 -0.65(-1.22%)
Aug 18, 2020 53.36 53.71 52.55 53.45 5,460,268 +0.33(+0.63%)
Aug 17, 2020 53.17 53.36 52.96 53.12 4,288,807 +0.48(+0.91%)
Aug 14, 2020 52.45 52.94 52.12 52.64 7,550,890 -0.05(-0.09%)
Aug 13, 2020 52.56 53.32 52.19 52.69 8,900,266 -0.20(-0.39%)
Aug 12, 2020 52.05 53.32 52.04 52.89 8,388,159 +1.83(+3.58%)
Aug 11, 2020 52.73 53.02 50.45 51.07 11,758,485 -1.05(-2.02%)
Aug 10, 2020 51.89 52.21 50.92 52.12 8,203,558 +0.50(+0.96%)
Aug 07, 2020 51.09 51.73 50.61 51.63 10,895,645 +0.10(+0.19%)
Aug 06, 2020 50.27 51.61 50.11 51.53 7,781,483 +1.00(+1.97%)
Aug 05, 2020 50.25 50.67 50.13 50.53 7,244,740 +0.95(+1.91%)
Aug 04, 2020 48.63 49.61 48.62 49.58 7,250,193 +0.56(+1.14%)
Aug 03, 2020 48.86 49.41 48.58 49.03 6,972,356 +0.98(+2.03%)
Jul 31, 2020 47.80 48.09 45.81 48.05 12,848,117 +1.13(+2.41%)
Jul 30, 2020 46.05 47.14 45.06 46.92 13,219,811 -0.51(-1.07%)
Jul 29, 2020 46.20 47.73 46.16 47.43 8,277,561 +1.61(+3.52%)
Jul 28, 2020 46.32 46.85 45.64 45.82 9,656,047 -0.81(-1.74%)
Jul 27, 2020 45.98 46.74 45.62 46.63 7,832,132 +0.99(+2.16%)
Jul 24, 2020 45.69 46.15 44.97 45.64 13,229,394 -0.97(-2.07%)
Jul 23, 2020 48.11 48.47 45.91 46.61 15,021,255 -1.66(-3.44%)
Jul 22, 2020 47.34 48.44 47.28 48.27 8,404,256 +0.79(+1.67%)
Jul 21, 2020 48.12 48.33 47.04 47.48 10,724,268 +0.30(+0.64%)
Jul 20, 2020 45.97 47.53 45.62 47.17 7,889,459 +1.15(+2.50%)
Jul 17, 2020 46.13 46.43 45.24 46.02 8,820,689 +0.35(+0.77%)
Jul 16, 2020 45.25 45.88 44.95 45.67 10,971,237 -0.46(-0.99%)
Jul 15, 2020 46.41 46.66 45.06 46.13 17,806,280 +1.20(+2.67%)
Jul 14, 2020 42.59 45.05 42.06 44.93 16,495,505 +1.68(+3.88%)
Jul 13, 2020 45.42 46.53 42.93 43.25 15,426,417 -1.13(-2.55%)
Jul 10, 2020 43.04 44.51 42.40 44.38 11,330,483 +1.32(+3.06%)
Jul 09, 2020 44.10 44.19 41.54 43.06 15,866,031 -0.71(-1.63%)
Jul 08, 2020 43.20 43.86 42.40 43.77 10,168,768 +0.95(+2.21%)
Jul 07, 2020 43.51 44.40 42.69 42.83 11,439,189 -1.35(-3.05%)
Jul 06, 2020 43.97 44.37 43.61 44.17 11,044,206 +1.94(+4.60%)
Jul 02, 2020 43.08 43.66 41.96 42.23 15,007,767 +0.64(+1.55%)
Jul 01, 2020 41.21 42.12 41.01 41.59 14,791,290 +0.76(+1.87%)
Jun 30, 2020 39.06 41.44 38.99 40.83 15,535,143 +1.66(+4.24%)
Jun 29, 2020 38.08 39.27 37.16 39.17 15,288,402 +1.53(+4.07%)
Jun 26, 2020 40.01 40.09 37.35 37.63 21,561,684 -2.84(-7.02%)
Jun 25, 2020 38.97 40.59 38.13 40.47 15,764,462 +1.25(+3.19%)
Jun 24, 2020 41.56 41.83 38.41 39.22 22,059,246 -3.22(-7.59%)
Jun 23, 2020 43.06 43.46 42.30 42.45 10,633,164 +0.56(+1.34%)
Jun 22, 2020 40.82 42.06 40.34 41.88 10,200,746 +0.79(+1.92%)
Jun 19, 2020 43.33 43.41 40.53 41.09 18,928,622 -0.71(-1.70%)
Jun 18, 2020 41.11 42.03 40.91 41.81 11,861,085 +0.09(+0.21%)
Jun 17, 2020 42.76 42.89 41.47 41.72 14,628,606 -0.58(-1.36%)
Jun 16, 2020 43.30 43.36 40.25 42.29 25,432,576 +2.30(+5.76%)
Jun 15, 2020 36.51 40.46 36.02 39.99 26,658,858 +1.09(+2.81%)
Jun 12, 2020 40.42 40.74 36.79 38.90 29,970,874 +1.29(+3.42%)
Jun 11, 2020 42.21 42.50 37.33 37.61 34,140,760 -7.89(-17.34%)
Jun 10, 2020 46.53 46.94 45.14 45.50 19,905,416 -0.75(-1.62%)
Jun 09, 2020 46.00 46.95 45.62 46.25 16,497,741 -1.03(-2.19%)
Jun 08, 2020 46.04 47.38 45.78 47.29 12,178,839 +1.67(+3.66%)
Jun 05, 2020 44.81 46.44 44.77 45.62 20,395,174 +3.26(+7.69%)
Jun 04, 2020 42.27 43.06 41.46 42.36 14,846,724 -0.36(-0.84%)
Jun 03, 2020 41.96 43.14 41.85 42.72 13,255,910 +1.66(+4.04%)
Jun 02, 2020 40.48 41.09 39.92 41.07 12,299,678 +0.98(+2.43%)
Jun 01, 2020 39.33 40.34 39.11 40.09 11,952,379 +0.56(+1.41%)
May 29, 2020 38.90 39.85 37.77 39.53 22,445,990 +0.42(+1.07%)
May 28, 2020 39.76 40.61 38.81 39.11 17,060,614 -0.16(-0.40%)
May 27, 2020 38.78 39.31 36.79 39.27 18,370,918 +1.58(+4.19%)
May 26, 2020 38.73 38.78 37.49 37.69 13,819,261 +1.41(+3.90%)
May 22, 2020 35.97 36.35 35.49 36.28 13,076,971 +0.24(+0.68%)
May 21, 2020 36.80 37.13 35.64 36.03 17,874,552 -0.87(-2.35%)
May 20, 2020 36.47 37.19 36.36 36.90 17,986,858 +1.80(+5.14%)
May 19, 2020 35.99 36.63 35.06 35.10 18,434,872 -1.08(-2.99%)
May 18, 2020 35.53 36.79 35.39 36.18 18,843,902 +3.05(+9.22%)
May 15, 2020 31.85 33.15 31.47 33.13 22,613,404 +0.40(+1.22%)
May 14, 2020 30.69 32.76 29.83 32.73 32,942,364 +1.07(+3.39%)
May 13, 2020 33.13 33.54 30.67 31.65 24,872,880 -1.75(-5.23%)
May 12, 2020 35.97 36.13 33.31 33.40 17,448,524 -2.09(-5.88%)
May 11, 2020 34.70 36.05 34.53 35.49 14,544,588 -0.01(-0.03%)
May 08, 2020 35.02 35.60 34.57 35.50 13,204,609 +1.68(+4.96%)
May 07, 2020 33.84 34.52 33.62 33.82 15,585,765 +1.18(+3.62%)
May 06, 2020 33.95 34.10 32.58 32.64 18,488,220 -0.65(-1.96%)
May 05, 2020 33.47 34.35 33.14 33.29 19,077,940 +0.89(+2.74%)
May 04, 2020 31.41 32.53 30.91 32.40 19,305,178 +0.22(+0.70%)
May 01, 2020 33.03 33.32 31.70 32.18 27,053,968 -2.69(-7.72%)
Apr 30, 2020 35.34 35.59 34.25 34.87 26,161,934 -1.06(-2.96%)
Apr 29, 2020 35.36 36.53 34.97 35.93 26,683,530 +2.58(+7.72%)
Apr 28, 2020 35.22 35.34 33.21 33.36 32,182,798 -0.45(-1.33%)
Apr 27, 2020 33.14 34.21 32.97 33.81 21,667,996 +1.39(+4.27%)
Apr 24, 2020 31.65 32.65 30.90 32.42 24,612,344 +1.36(+4.36%)
Apr 23, 2020 31.57 32.73 31.00 31.07 31,199,804 -0.06(-0.19%)
Apr 22, 2020 30.87 31.71 30.41 31.13 18,879,592 +1.92(+6.58%)
Apr 21, 2020 30.43 30.90 28.85 29.20 34,457,524 -2.93(-9.11%)
Apr 20, 2020 32.47 33.78 32.02 32.13 29,204,690 -1.78(-5.24%)
Apr 17, 2020 33.52 34.12 32.49 33.91 32,357,442 -0.64(-1.86%)
Apr 16, 2020 31.39 31.67 30.27 34.55 34,972,436 +3.63(+11.74%)
Apr 15, 2020 30.89 31.57 30.13 30.92 28,557,696 -2.13(-6.43%)
Apr 14, 2020 32.14 33.35 31.77 33.05 31,383,604 +2.72(+8.97%)
Apr 13, 2020 30.90 30.99 28.94 30.33 35,998,100 -0.87(-2.78%)
Apr 09, 2020 31.05 32.20 30.33 31.19 45,989,972 +1.34(+4.48%)
Apr 08, 2020 27.99 30.29 27.29 29.86 39,426,988 +2.76(+10.19%)
Apr 07, 2020 29.96 30.25 27.07 27.10 48,979,696 -0.01(-0.04%)
Apr 06, 2020 25.18 28.10 24.86 27.11 39,786,944 +4.56(+20.25%)
Apr 03, 2020 23.24 23.97 21.72 22.54 41,407,932 -0.99(-4.19%)
Apr 02, 2020 21.81 23.80 21.62 23.53 42,581,556 +1.49(+6.77%)
Apr 01, 2020 22.58 23.61 21.37 22.03 39,067,436 -3.37(-13.28%)
Mar 31, 2020 26.34 27.21 25.03 25.41 44,218,576 -1.21(-4.54%)
Mar 30, 2020 24.94 26.88 24.36 26.62 33,782,656 +2.33(+9.60%)
Mar 27, 2020 24.30 26.61 23.59 24.29 43,217,312 -2.45(-9.16%)
Mar 26, 2020 23.54 27.17 23.39 26.74 49,557,160 +4.04(+17.79%)
Mar 25, 2020 22.25 25.33 20.88 22.70 57,285,624 +0.82(+3.75%)
Mar 24, 2020 19.98 22.03 19.68 21.88 52,409,240 +4.76(+27.81%)
Mar 23, 2020 18.53 18.83 16.10 17.12 59,719,548 -1.53(-8.21%)
Mar 20, 2020 22.43 22.85 18.54 18.65 40,910,092 -2.83(-13.17%)
Mar 19, 2020 21.08 23.21 19.41 21.48 51,760,656 -0.21(-0.99%)
Mar 18, 2020 20.91 23.11 17.93 21.69 55,369,072 -3.85(-15.08%)
Mar 17, 2020 23.14 26.08 20.95 25.55 42,043,956 +3.59(+16.35%)
Mar 16, 2020 22.53 28.12 21.46 21.96 43,114,476 -11.25(-33.87%)
Mar 13, 2020 30.93 33.32 26.53 33.20 32,438,434 +7.05(+26.97%)
Mar 12, 2020 28.77 33.54 26.10 26.15 34,721,652 -10.52(-28.68%)
Mar 11, 2020 39.48 39.98 35.12 36.67 21,569,774 -6.25(-14.57%)
Mar 10, 2020 41.35 42.92 36.82 42.92 22,133,810 +5.70(+15.30%)
Mar 09, 2020 38.87 41.99 36.78 37.22 19,272,548 -11.26(-23.22%)
Mar 06, 2020 46.33 49.16 44.82 48.48 13,970,332 -2.55(-4.99%)
Mar 05, 2020 52.45 54.35 49.75 51.02 13,292,991 -5.71(-10.06%)
Mar 04, 2020 53.39 56.85 51.96 56.73 10,596,599 +6.29(+12.47%)
Mar 03, 2020 55.38 57.66 48.94 50.44 15,653,214 -4.69(-8.51%)
Mar 02, 2020 49.84 55.16 47.95 55.13 15,123,645 +6.11(+12.46%)
Feb 28, 2020 45.13 49.02 43.51 49.02 20,630,254 -0.58(-1.16%)
Feb 27, 2020 53.86 56.19 49.59 49.60 16,523,871 -7.63(-13.33%)
Feb 26, 2020 58.72 60.93 56.81 57.23 12,115,946 -0.72(-1.25%)
Feb 25, 2020 64.68 65.00 57.34 57.95 11,217,948 -5.76(-9.03%)
Feb 24, 2020 64.17 65.85 62.97 63.70 8,980,690 -7.02(-9.93%)
Feb 21, 2020 72.09 72.28 70.19 70.73 4,910,002 -2.36(-3.23%)
Feb 20, 2020 73.59 74.17 70.92 73.09 5,413,611 -0.88(-1.19%)
Feb 19, 2020 73.60 74.45 73.42 73.97 2,119,592 +1.10(+1.51%)
Feb 18, 2020 72.83 73.20 71.95 72.86 3,915,758 -0.66(-0.90%)
Feb 14, 2020 73.45 73.59 72.61 73.53 2,546,603 +0.30(+0.41%)
Feb 13, 2020 72.45 73.91 72.22 73.22 4,156,840 -0.22(-0.31%)
Feb 12, 2020 73.09 73.62 72.83 73.45 2,820,477 +1.35(+1.87%)
Feb 11, 2020 72.66 73.20 71.72 72.10 3,960,160 +0.44(+0.61%)
Feb 10, 2020 69.51 71.72 69.50 71.66 2,540,926 +1.52(+2.17%)
Feb 07, 2020 70.53 71.06 69.79 70.14 3,318,273 -1.19(-1.67%)
Feb 06, 2020 71.24 71.43 70.55 71.33 3,161,555 +0.76(+1.08%)
Feb 05, 2020 70.25 70.74 69.25 70.57 4,088,706 +2.28(+3.34%)
Feb 04, 2020 67.65 68.82 67.43 68.29 4,043,450 +3.04(+4.66%)
Feb 03, 2020 64.79 66.47 64.75 65.25 4,641,881 +1.36(+2.12%)
Jan 31, 2020 67.12 67.22 63.27 63.89 9,021,065 -3.67(-5.43%)
Jan 30, 2020 65.52 67.68 65.00 67.56 4,779,577 +0.62(+0.93%)
Jan 29, 2020 68.01 68.13 66.78 66.93 3,527,988 -0.12(-0.17%)
Jan 28, 2020 65.97 67.65 65.67 67.05 3,695,032 +1.99(+3.06%)
Jan 27, 2020 64.76 66.05 64.52 65.06 5,793,711 -3.27(-4.78%)
Jan 24, 2020 70.72 70.72 67.46 68.33 6,380,143 -1.93(-2.75%)
Jan 23, 2020 69.55 70.35 68.77 70.26 3,501,756 +0.19(+0.26%)
Jan 22, 2020 70.60 71.03 69.93 70.07 2,453,147 +0.11(+0.15%)
Jan 21, 2020 69.73 70.53 69.69 69.97 3,808,760 -0.51(-0.72%)
Jan 17, 2020 70.31 70.56 69.85 70.47 3,453,804 +0.63(+0.91%)
Jan 16, 2020 69.06 69.78 68.90 69.84 3,209,829 +1.69(+2.48%)
Jan 15, 2020 67.63 68.65 67.56 68.15 3,418,239 +0.48(+0.71%)
Jan 14, 2020 67.71 68.42 67.31 67.67 3,845,958 -0.37(-0.54%)
Jan 13, 2020 67.05 68.05 66.77 68.05 2,931,071 +1.44(+2.17%)
Jan 10, 2020 67.66 67.70 66.33 66.60 3,984,859 -0.63(-0.94%)
Jan 09, 2020 66.96 67.28 66.56 67.24 2,962,220 +1.34(+2.03%)
Jan 08, 2020 65.03 66.70 64.86 65.90 3,973,901 +0.99(+1.53%)
Jan 07, 2020 65.11 65.37 64.58 64.90 2,867,772 -0.50(-0.76%)
Jan 06, 2020 63.51 65.46 63.47 65.40 3,020,086 +0.75(+1.16%)
Jan 03, 2020 63.96 65.47 63.90 64.65 4,792,514 -1.59(-2.40%)
Jan 02, 2020 65.45 66.24 64.83 66.24 3,775,487 +1.78(+2.77%)
Dec 31, 2019 63.62 64.59 63.39 64.46 2,755,231 +0.50(+0.78%)
Dec 30, 2019 65.12 65.20 63.66 63.96 3,737,243 -1.14(-1.75%)
Dec 27, 2019 65.65 65.66 64.74 65.10 2,287,944 -0.04(-0.06%)
Dec 26, 2019 64.40 65.18 64.38 65.14 2,183,447 +0.98(+1.52%)
Dec 24, 2019 64.29 64.31 63.94 64.16 965,535 +0.02(+0.03%)
Dec 23, 2019 64.37 64.41 64.07 64.14 1,957,368 +0.13(+0.20%)
Dec 20, 2019 63.72 64.28 63.68 64.01 3,051,254 +0.92(+1.46%)
Dec 19, 2019 62.41 63.11 62.39 63.09 2,239,080 +0.79(+1.26%)
Dec 18, 2019 62.56 62.70 62.30 62.30 1,751,123 +0.00(+0.00%)
Dec 17, 2019 62.51 62.71 62.29 62.30 1,828,434 +0.02(+0.03%)
Dec 16, 2019 62.12 62.66 62.11 62.29 2,689,426 +1.27(+2.09%)
Dec 13, 2019 60.73 61.80 60.28 61.01 4,907,801 +0.06(+0.10%)
Dec 12, 2019 59.41 61.44 59.26 60.95 6,367,324 +1.53(+2.57%)
Dec 11, 2019 59.19 59.58 58.95 59.43 2,474,200 +0.50(+0.84%)
Dec 10, 2019 59.10 59.50 58.52 58.93 2,773,833 -0.21(-0.36%)
Dec 09, 2019 59.44 59.87 59.08 59.15 2,444,714 -0.52(-0.86%)
Dec 06, 2019 59.26 59.93 59.26 59.66 3,228,602 +1.51(+2.59%)
Dec 05, 2019 58.24 58.24 57.31 58.16 2,695,237 +0.40(+0.69%)
Dec 04, 2019 57.38 58.16 57.20 57.76 3,174,386 +1.07(+1.89%)
Dec 03, 2019 56.23 56.83 55.43 56.69 5,198,457 -1.22(-2.11%)
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.