Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bull 3X Direxion (NY: FAS )

131.27 -1.34 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 117.09 117.13 113.86 116.50 1,520,132 +0.40(+0.35%)
May 27, 2021 114.60 116.56 113.07 116.10 1,226,238 +3.95(+3.52%)
May 26, 2021 112.34 113.26 109.55 112.14 1,043,985 +1.15(+1.03%)
May 25, 2021 114.97 117.18 110.42 111.00 1,561,612 -3.34(-2.92%)
May 24, 2021 114.27 115.22 112.89 114.33 1,275,820 +1.23(+1.09%)
May 21, 2021 111.49 114.81 111.47 113.10 1,733,128 +2.61(+2.36%)
May 20, 2021 110.00 112.22 107.92 110.49 1,422,326 +0.56(+0.51%)
May 19, 2021 107.77 110.04 104.60 109.92 2,553,629 -2.38(-2.12%)
May 18, 2021 116.68 117.44 111.86 112.31 1,235,927 -4.51(-3.86%)
May 17, 2021 115.13 116.91 113.45 116.81 1,522,797 +0.42(+0.36%)
May 14, 2021 112.97 116.95 112.43 116.39 1,834,010 +5.25(+4.73%)
May 13, 2021 104.61 112.77 104.61 111.14 2,691,674 +5.88(+5.59%)
May 12, 2021 112.33 113.30 104.35 105.25 2,515,761 -4.62(-4.21%)
May 11, 2021 111.57 115.06 108.14 109.88 2,618,356 -5.55(-4.81%)
May 10, 2021 117.63 120.32 115.27 115.43 2,110,663 -0.77(-0.66%)
May 07, 2021 111.52 116.26 110.23 116.19 2,182,086 +1.66(+1.45%)
May 06, 2021 111.00 114.54 109.23 114.54 2,178,977 +4.33(+3.93%)
May 05, 2021 109.25 111.09 106.18 110.20 1,745,061 +2.91(+2.71%)
May 04, 2021 104.01 107.35 101.66 107.29 2,219,801 +2.20(+2.09%)
May 03, 2021 105.77 106.77 103.82 105.09 1,625,584 +1.59(+1.53%)
Apr 30, 2021 104.58 105.81 103.14 103.50 1,679,869 -2.85(-2.68%)
Apr 29, 2021 103.84 106.54 103.42 106.36 2,403,021 +4.96(+4.89%)
Apr 28, 2021 101.78 102.53 100.63 101.40 1,037,347 +0.30(+0.29%)
Apr 27, 2021 98.86 101.13 98.26 101.10 1,022,474 +2.67(+2.71%)
Apr 26, 2021 98.46 101.03 98.04 98.43 1,234,462 +0.91(+0.93%)
Apr 23, 2021 92.26 98.61 91.94 97.52 2,796,647 +5.16(+5.58%)
Apr 22, 2021 95.21 95.22 91.55 92.37 1,634,423 -2.82(-2.97%)
Apr 21, 2021 90.65 95.43 89.70 95.19 1,335,808 +3.64(+3.97%)
Apr 20, 2021 94.97 95.13 90.29 91.55 1,870,721 -4.96(-5.14%)
Apr 19, 2021 97.12 98.08 95.65 96.51 1,081,359 -0.76(-0.78%)
Apr 16, 2021 97.08 98.08 96.15 97.26 1,886,378 +1.86(+1.95%)
Apr 15, 2021 96.65 96.80 92.76 95.41 2,133,035 -0.28(-0.29%)
Apr 14, 2021 93.49 97.47 92.69 95.69 1,823,126 +1.75(+1.86%)
Apr 13, 2021 95.69 95.69 92.28 93.93 1,695,285 -2.39(-2.48%)
Apr 12, 2021 95.56 96.49 95.05 96.33 1,526,435 +1.42(+1.49%)
Apr 09, 2021 94.25 95.03 93.10 94.91 1,695,859 +2.11(+2.27%)
Apr 08, 2021 92.10 93.09 90.06 92.81 1,760,726 +0.15(+0.17%)
Apr 07, 2021 91.94 93.27 90.87 92.65 1,164,550 +0.93(+1.01%)
Apr 06, 2021 91.66 92.77 90.59 91.72 1,028,428 -0.29(-0.31%)
Apr 05, 2021 92.46 93.52 90.42 92.01 1,927,685 +2.08(+2.31%)
Apr 01, 2021 86.35 89.94 86.35 89.94 2,039,169 +2.99(+3.43%)
Mar 31, 2021 88.69 89.62 86.78 86.95 1,531,090 -2.29(-2.56%)
Mar 30, 2021 88.03 89.96 87.78 89.24 1,480,871 +2.18(+2.51%)
Mar 29, 2021 85.88 88.80 84.40 87.06 2,202,974 -2.35(-2.63%)
Mar 26, 2021 88.23 89.78 86.17 89.41 2,496,290 +4.19(+4.92%)
Mar 25, 2021 80.89 85.69 79.26 85.22 2,096,722 +3.73(+4.58%)
Mar 24, 2021 82.26 85.33 81.41 81.49 1,820,387 +0.62(+0.77%)
Mar 23, 2021 83.32 84.54 80.00 80.86 2,359,400 -3.52(-4.17%)
Mar 22, 2021 86.09 86.43 83.49 84.39 2,653,929 -3.42(-3.90%)
Mar 19, 2021 89.16 89.16 84.96 87.81 2,955,741 -3.00(-3.30%)
Mar 18, 2021 91.72 95.92 89.78 90.81 3,998,085 +1.43(+1.60%)
Mar 17, 2021 89.22 90.77 86.77 89.37 2,372,384 +1.51(+1.72%)
Mar 16, 2021 89.35 89.42 85.93 87.86 2,052,411 -2.72(-3.01%)
Mar 15, 2021 92.68 92.68 87.95 90.59 2,276,708 -1.02(-1.12%)
Mar 12, 2021 91.25 92.49 90.64 91.61 1,819,014 +2.89(+3.25%)
Mar 11, 2021 88.92 90.67 86.81 88.72 2,273,986 -0.52(-0.58%)
Mar 10, 2021 85.74 90.23 85.33 89.24 2,604,902 +4.60(+5.43%)
Mar 09, 2021 85.12 87.98 81.95 84.64 2,330,312 -1.82(-2.11%)
Mar 08, 2021 85.04 89.66 84.02 86.47 3,568,431 +3.34(+4.02%)
Mar 05, 2021 82.06 83.72 76.45 83.13 3,008,909 +4.36(+5.53%)
Mar 04, 2021 81.35 83.25 75.31 78.77 3,512,791 -2.94(-3.60%)
Mar 03, 2021 80.60 85.28 80.60 81.71 2,555,673 +1.36(+1.69%)
Mar 02, 2021 81.27 82.01 79.86 80.35 1,679,612 -0.80(-0.99%)
Mar 01, 2021 78.25 82.42 78.19 81.16 2,248,835 +6.80(+9.15%)
Feb 26, 2021 77.78 78.90 73.36 74.35 4,425,396 -4.28(-5.44%)
Feb 25, 2021 85.28 85.28 77.96 78.63 3,777,153 -4.60(-5.52%)
Feb 24, 2021 79.16 83.65 78.86 83.23 3,188,597 +4.71(+6.00%)
Feb 23, 2021 78.31 78.84 75.96 78.52 3,033,554 +1.14(+1.47%)
Feb 22, 2021 74.69 78.19 74.68 77.38 2,423,345 +1.80(+2.38%)
Feb 19, 2021 74.40 76.19 74.13 75.59 2,047,490 +2.45(+3.34%)
Feb 18, 2021 72.69 74.11 71.31 73.14 1,999,620 -1.09(-1.47%)
Feb 17, 2021 72.72 74.53 71.90 74.23 1,789,995 +0.69(+0.94%)
Feb 16, 2021 71.93 74.18 71.30 73.54 2,662,439 +3.62(+5.18%)
Feb 12, 2021 67.73 70.08 67.66 69.92 1,582,584 +1.71(+2.51%)
Feb 11, 2021 68.78 69.44 66.62 68.21 2,151,120 -0.18(-0.27%)
Feb 10, 2021 69.27 69.82 67.53 68.39 1,811,370 -0.17(-0.25%)
Feb 09, 2021 67.39 69.05 67.01 68.56 1,502,939 +0.61(+0.90%)
Feb 08, 2021 66.40 68.03 66.38 67.95 2,241,605 +2.31(+3.52%)
Feb 05, 2021 66.60 66.87 65.06 65.64 2,110,182 +0.29(+0.44%)
Feb 04, 2021 62.28 65.45 62.13 65.35 2,439,362 +3.88(+6.31%)
Feb 03, 2021 60.88 61.66 60.22 61.47 1,693,441 +0.85(+1.40%)
Feb 02, 2021 58.68 61.40 58.54 60.62 2,736,676 +3.98(+7.03%)
Feb 01, 2021 55.83 56.89 54.80 56.64 1,891,291 +2.17(+3.98%)
Jan 29, 2021 57.22 57.72 53.65 54.47 3,382,445 -3.25(-5.63%)
Jan 28, 2021 56.45 59.45 56.04 57.72 2,846,233 +3.05(+5.57%)
Jan 27, 2021 57.79 57.81 54.41 54.67 3,984,625 -5.65(-9.36%)
Jan 26, 2021 62.25 62.63 60.18 60.32 1,533,036 -1.26(-2.05%)
Jan 25, 2021 61.65 61.74 59.12 61.58 2,746,612 -1.18(-1.87%)
Jan 22, 2021 62.11 63.26 61.72 62.75 2,076,900 -1.14(-1.78%)
Jan 21, 2021 65.94 66.31 63.82 63.89 1,660,225 -2.09(-3.17%)
Jan 20, 2021 67.31 67.42 65.29 65.98 1,785,720 -0.80(-1.20%)
Jan 19, 2021 67.22 67.46 65.46 66.79 1,917,333 +0.55(+0.84%)
Jan 15, 2021 66.87 67.80 64.73 66.23 3,284,901 -3.48(-4.99%)
Jan 14, 2021 69.40 70.51 68.57 69.71 2,568,135 +0.94(+1.36%)
Jan 13, 2021 68.67 69.40 67.28 68.77 2,206,687 -0.37(-0.54%)
Jan 12, 2021 67.84 69.85 67.56 69.15 3,052,575 +2.10(+3.14%)
Jan 11, 2021 64.51 67.30 63.84 67.04 2,246,967 +0.84(+1.27%)
Jan 08, 2021 67.46 67.53 63.67 66.20 3,098,499 -0.50(-0.74%)
Jan 07, 2021 66.67 68.33 66.23 66.70 3,195,475 +3.04(+4.77%)
Jan 06, 2021 58.79 65.14 58.79 63.66 5,564,101 +7.18(+12.70%)
Jan 05, 2021 55.53 57.14 54.86 56.49 2,028,003 +0.75(+1.34%)
Jan 04, 2021 58.88 58.88 54.34 55.74 3,402,419 -2.35(-4.05%)
Dec 31, 2020 58.09 58.09 58.09 1,300,528 +1.99(+3.54%)
Dec 30, 2020 55.74 56.55 55.55 56.10 1,300,528 +0.78(+1.42%)
Dec 29, 2020 56.71 56.71 55.14 55.32 1,845,951 -0.63(-1.13%)
Dec 28, 2020 56.52 57.17 55.42 55.95 2,132,254 +0.85(+1.54%)
Dec 24, 2020 55.38 55.45 53.90 55.10 1,104,072 +0.08(+0.14%)
Dec 23, 2020 53.20 55.80 53.17 55.03 3,244,099 +2.56(+4.88%)
Dec 22, 2020 54.29 54.38 52.44 52.46 2,037,815 -1.54(-2.85%)
Dec 21, 2020 53.43 54.58 51.37 54.00 5,499,016 +1.62(+3.10%)
Dec 18, 2020 53.62 53.89 51.30 52.38 2,668,926 -1.19(-2.23%)
Dec 17, 2020 53.38 53.77 52.71 53.57 1,355,613 +0.46(+0.86%)
Dec 16, 2020 53.22 53.27 52.39 53.12 1,236,607 +0.27(+0.51%)
Dec 15, 2020 51.50 53.27 50.76 52.85 1,866,089 +2.60(+5.18%)
Dec 14, 2020 53.62 53.75 50.23 50.24 2,045,204 -1.73(-3.32%)
Dec 11, 2020 51.77 52.33 50.71 51.97 1,959,903 -1.43(-2.68%)
Dec 10, 2020 51.96 53.53 51.52 53.40 1,494,239 +0.34(+0.65%)
Dec 09, 2020 54.11 54.24 52.41 53.06 2,343,315 -0.29(-0.54%)
Dec 08, 2020 52.34 53.70 51.93 53.35 1,355,294 +0.12(+0.23%)
Dec 07, 2020 53.71 53.74 52.59 53.22 1,824,207 -1.29(-2.36%)
Dec 04, 2020 53.29 54.62 53.24 54.51 1,985,266 +2.02(+3.85%)
Dec 03, 2020 52.38 53.32 51.66 52.49 2,328,714 +0.06(+0.11%)
Dec 02, 2020 50.44 52.59 50.40 52.43 1,699,293 +1.43(+2.81%)
Dec 01, 2020 51.26 52.10 50.74 51.00 2,474,938 +2.07(+4.23%)
Nov 30, 2020 50.98 51.45 48.48 48.93 2,314,419 -2.78(-5.37%)
Nov 27, 2020 52.42 52.47 51.35 51.70 1,070,819 -0.64(-1.22%)
Nov 25, 2020 52.19 52.48 50.66 52.34 2,570,826 -0.79(-1.49%)
Nov 24, 2020 50.39 53.16 50.28 53.14 3,736,555 +4.97(+10.32%)
Nov 23, 2020 47.20 48.60 46.83 48.16 2,616,056 +2.35(+5.12%)
Nov 20, 2020 46.50 46.85 45.60 45.82 1,628,710 -1.25(-2.66%)
Nov 19, 2020 45.93 47.11 45.01 47.07 2,241,471 +0.47(+1.00%)
Nov 18, 2020 48.40 49.57 46.56 46.60 2,905,956 -1.28(-2.67%)
Nov 17, 2020 46.64 48.12 45.62 47.88 2,278,587 -0.24(-0.50%)
Nov 16, 2020 48.01 48.18 46.71 48.12 3,338,363 +3.11(+6.91%)
Nov 13, 2020 43.83 45.52 43.78 45.01 2,284,806 +2.02(+4.71%)
Nov 12, 2020 43.79 43.83 41.75 42.98 3,373,237 -2.19(-4.84%)
Nov 11, 2020 46.77 46.77 44.41 45.17 2,938,674 -0.77(-1.68%)
Nov 10, 2020 44.75 46.26 43.84 45.94 3,060,362 +1.20(+2.69%)
Nov 09, 2020 42.48 46.69 42.48 44.74 10,768,209 +8.27(+22.68%)
Nov 06, 2020 37.70 37.96 36.15 36.47 2,549,655 -0.87(-2.33%)
Nov 05, 2020 35.84 38.05 35.80 37.34 5,469,783 +2.45(+7.03%)
Nov 04, 2020 35.22 36.72 33.42 34.88 4,643,498 -1.66(-4.54%)
Nov 03, 2020 35.22 37.05 35.22 36.54 5,229,424 +2.63(+7.77%)
Nov 02, 2020 33.13 34.28 32.50 33.91 3,149,502 +1.84(+5.74%)
Oct 30, 2020 31.36 32.28 30.58 32.07 2,883,048 +0.27(+0.84%)
Oct 29, 2020 31.09 32.49 29.70 31.80 3,494,899 +0.73(+2.36%)
Oct 28, 2020 31.68 32.25 30.49 31.07 3,848,993 -2.35(-7.02%)
Oct 27, 2020 35.41 35.57 33.39 33.41 3,076,083 -2.10(-5.91%)
Oct 26, 2020 36.68 36.68 34.47 35.51 3,824,158 -2.46(-6.48%)
Oct 23, 2020 37.92 38.54 37.10 37.97 2,362,993 +0.55(+1.48%)
Oct 22, 2020 35.57 37.59 35.42 37.42 2,714,832 +1.80(+5.06%)
Oct 21, 2020 35.75 36.51 35.47 35.62 2,114,918 -0.17(-0.48%)
Oct 20, 2020 35.46 37.00 35.46 35.79 3,148,085 +0.88(+2.51%)
Oct 19, 2020 36.83 36.96 34.73 34.91 2,611,191 -1.56(-4.29%)
Oct 16, 2020 36.68 37.19 36.01 36.48 2,546,930 +0.10(+0.29%)
Oct 15, 2020 34.38 36.48 34.38 36.37 2,856,474 +0.83(+2.34%)
Oct 14, 2020 36.87 37.04 35.42 35.54 2,653,598 -1.10(-2.99%)
Oct 13, 2020 38.65 38.72 36.25 36.64 3,667,433 -2.05(-5.30%)
Oct 12, 2020 37.73 39.01 37.44 38.69 2,942,191 +1.28(+3.42%)
Oct 09, 2020 37.95 38.09 36.70 37.41 3,300,392 +0.09(+0.23%)
Oct 08, 2020 36.47 37.61 36.30 37.33 2,958,700 +1.51(+4.21%)
Oct 07, 2020 35.48 36.35 35.10 35.82 3,370,076 +1.66(+4.86%)
Oct 06, 2020 35.79 36.80 33.90 34.16 5,242,591 -1.01(-2.88%)
Oct 05, 2020 34.33 35.47 34.22 35.17 3,543,019 +1.74(+5.19%)
Oct 02, 2020 30.89 34.03 30.87 33.43 4,566,154 +0.73(+2.22%)
Oct 01, 2020 32.90 33.53 31.94 32.71 2,279,302 +0.39(+1.21%)
Sep 30, 2020 31.57 33.21 31.56 32.32 3,780,990 +0.95(+3.04%)
Sep 29, 2020 32.34 32.34 30.78 31.36 2,965,397 -1.09(-3.35%)
Sep 28, 2020 31.47 33.14 31.42 32.45 4,013,724 +2.09(+6.88%)
Sep 25, 2020 28.92 30.59 28.64 30.36 3,324,917 +0.95(+3.24%)
Sep 24, 2020 29.21 30.67 28.31 29.41 3,771,890 +0.15(+0.52%)
Sep 23, 2020 31.58 32.22 29.24 29.25 3,722,037 -1.94(-6.21%)
Sep 22, 2020 32.15 32.73 30.63 31.19 3,139,778 -0.99(-3.06%)
Sep 21, 2020 32.40 32.74 31.01 32.18 4,678,665 -2.30(-6.66%)
Sep 18, 2020 35.55 35.60 34.11 34.47 2,132,029 -0.88(-2.48%)
Sep 17, 2020 35.13 35.92 34.53 35.35 2,754,124 -1.12(-3.08%)
Sep 16, 2020 35.85 37.69 35.85 36.47 2,785,507 +0.74(+2.08%)
Sep 15, 2020 36.79 36.92 35.56 35.73 2,084,931 -0.44(-1.21%)
Sep 14, 2020 35.08 36.77 35.07 36.17 2,598,652 +1.85(+5.39%)
Sep 11, 2020 34.65 34.82 33.53 34.32 1,977,747 +0.02(+0.06%)
Sep 10, 2020 36.44 36.78 34.07 34.30 2,554,144 -1.55(-4.33%)
Sep 09, 2020 35.49 36.56 35.06 35.85 2,423,127 +1.34(+3.89%)
Sep 08, 2020 35.97 35.97 34.20 34.51 3,448,670 -2.64(-7.10%)
Sep 04, 2020 38.77 38.82 35.24 37.15 5,035,259 -0.32(-0.86%)
Sep 03, 2020 40.04 40.76 36.68 37.47 5,477,663 -2.40(-6.02%)
Sep 02, 2020 38.42 40.14 37.96 39.87 4,310,944 +1.74(+4.57%)
Sep 01, 2020 37.48 38.30 36.98 38.13 2,178,088 +0.48(+1.27%)
Aug 31, 2020 38.96 38.96 37.65 37.65 2,839,496 -1.35(-3.47%)
Aug 28, 2020 38.83 39.12 37.96 39.01 2,740,761 +0.83(+2.17%)
Aug 27, 2020 36.72 38.68 36.72 38.18 3,727,261 +1.52(+4.16%)
Aug 26, 2020 36.92 36.93 36.23 36.65 1,661,915 -0.29(-0.77%)
Aug 25, 2020 37.16 37.25 36.24 36.94 2,115,197 +0.48(+1.31%)
Aug 24, 2020 35.35 36.47 34.87 36.46 2,242,136 +1.80(+5.20%)
Aug 21, 2020 34.72 35.23 34.33 34.66 1,330,078 -0.24(-0.68%)
Aug 20, 2020 34.07 35.11 33.86 34.90 1,941,212 -0.12(-0.35%)
Aug 19, 2020 35.68 36.13 34.75 35.02 2,233,940 -0.48(-1.34%)
Aug 18, 2020 36.09 36.21 35.16 35.50 2,449,380 -0.51(-1.43%)
Aug 17, 2020 36.27 36.51 35.94 36.02 1,916,241 -0.43(-1.18%)
Aug 14, 2020 36.03 37.03 35.83 36.44 1,720,925 +0.10(+0.26%)
Aug 13, 2020 36.59 37.15 36.00 36.35 2,749,601 -0.59(-1.60%)
Aug 12, 2020 38.18 38.23 36.31 36.94 2,990,011 +0.19(+0.52%)
Aug 11, 2020 37.69 38.47 36.50 36.75 5,478,728 +0.39(+1.07%)
Aug 10, 2020 36.90 36.91 36.08 36.36 3,407,217 +0.08(+0.21%)
Aug 07, 2020 34.61 36.33 34.34 36.28 2,794,182 +1.32(+3.79%)
Aug 06, 2020 34.73 35.15 34.28 34.96 1,913,921 +0.19(+0.55%)
Aug 05, 2020 34.06 35.00 34.05 34.77 3,167,666 +1.31(+3.93%)
Aug 04, 2020 33.33 33.72 33.01 33.45 1,696,422 -0.06(-0.17%)
Aug 03, 2020 33.69 33.92 33.08 33.51 2,000,243 +0.19(+0.57%)
Jul 31, 2020 33.75 33.75 32.01 33.32 3,498,212 -0.10(-0.28%)
Jul 30, 2020 33.05 33.58 32.20 33.41 3,210,650 -1.15(-3.34%)
Jul 29, 2020 32.68 34.64 32.68 34.57 2,818,649 +1.90(+5.80%)
Jul 28, 2020 32.37 33.17 32.19 32.67 1,994,700 +0.04(+0.12%)
Jul 27, 2020 32.74 32.74 31.47 32.63 2,400,175 +0.05(+0.15%)
Jul 24, 2020 32.88 33.23 32.38 32.59 2,427,684 -0.63(-1.89%)
Jul 23, 2020 33.30 33.82 32.51 33.21 2,829,863 -0.16(-0.49%)
Jul 22, 2020 32.47 33.48 32.40 33.38 2,969,734 +0.47(+1.42%)
Jul 21, 2020 32.56 33.42 32.46 32.91 3,452,815 +0.97(+3.04%)
Jul 20, 2020 31.71 32.30 31.39 31.94 2,688,391 +0.00(+0.00%)
Jul 17, 2020 32.20 32.25 31.38 31.94 2,715,572 +0.02(+0.06%)
Jul 16, 2020 31.63 32.46 31.34 31.92 3,553,677 -0.46(-1.41%)
Jul 15, 2020 32.40 32.60 31.46 32.38 6,265,560 +1.63(+5.30%)
Jul 14, 2020 29.56 30.86 29.17 30.75 5,294,066 +0.84(+2.80%)
Jul 13, 2020 31.28 31.72 29.71 29.91 6,710,582 -0.53(-1.75%)
Jul 10, 2020 28.58 30.48 28.57 30.44 6,082,592 +1.69(+5.86%)
Jul 09, 2020 30.23 30.35 27.81 28.76 5,918,922 -1.51(-5.00%)
Jul 08, 2020 29.70 30.44 29.24 30.27 4,931,329 +0.72(+2.45%)
Jul 07, 2020 30.60 30.74 29.32 29.55 4,503,244 -1.70(-5.43%)
Jul 06, 2020 31.65 32.09 30.95 31.24 4,608,955 +1.17(+3.90%)
Jul 02, 2020 31.51 31.92 29.89 30.07 5,576,085 +0.05(+0.16%)
Jul 01, 2020 29.99 30.65 29.45 30.02 4,681,575 +0.21(+0.70%)
Jun 30, 2020 28.36 30.23 28.33 29.81 5,213,121 +1.28(+4.47%)
Jun 29, 2020 28.33 28.70 27.40 28.54 4,328,963 +0.89(+3.20%)
Jun 26, 2020 29.41 29.85 27.63 27.65 11,094,551 -3.09(-10.04%)
Jun 25, 2020 28.55 30.84 28.50 30.74 8,565,046 +1.85(+6.40%)
Jun 24, 2020 31.25 31.27 28.22 28.89 10,402,804 -3.37(-10.45%)
Jun 23, 2020 33.02 33.38 32.15 32.26 5,121,734 +0.34(+1.06%)
Jun 22, 2020 31.41 32.25 30.79 31.92 4,631,938 +0.23(+0.72%)
Jun 19, 2020 34.26 34.44 31.12 31.69 7,495,444 -1.13(-3.45%)
Jun 18, 2020 32.07 33.29 31.91 32.83 3,758,442 -0.17(-0.52%)
Jun 17, 2020 34.28 34.37 32.82 33.00 4,819,773 -1.07(-3.13%)
Jun 16, 2020 36.20 36.22 32.23 34.06 9,480,105 +1.61(+4.96%)
Jun 15, 2020 28.49 32.80 28.32 32.46 8,693,607 +1.05(+3.33%)
Jun 12, 2020 31.93 32.09 29.18 31.41 10,369,013 +2.47(+8.55%)
Jun 11, 2020 32.16 33.47 28.91 28.93 15,609,883 -7.98(-21.61%)
Jun 10, 2020 39.99 40.10 36.88 36.91 8,832,124 -3.28(-8.17%)
Jun 09, 2020 39.79 41.05 39.15 40.19 5,623,379 -1.99(-4.72%)
Jun 08, 2020 42.60 42.60 40.76 42.18 8,094,689 +1.86(+4.60%)
Jun 05, 2020 41.70 41.88 39.63 40.33 10,494,042 +3.93(+10.80%)
Jun 04, 2020 35.69 36.43 34.57 36.40 7,926,089 +0.72(+2.03%)
Jun 03, 2020 34.39 35.96 34.07 35.67 11,077,323 +3.05(+9.33%)
Jun 02, 2020 32.62 33.14 32.08 32.63 4,680,744 +0.81(+2.54%)
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.