Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Bull 2X ETF Direxion
(NY:
ERX
)
65.34
+0.14 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
62.56
64.20
62.30
63.98
1,524,044
+0.79(+1.25%)
Dec 29, 2022
61.18
63.73
61.18
63.19
1,651,932
+1.18(+1.91%)
Dec 28, 2022
64.28
64.53
61.51
62.01
1,492,210
-2.92(-4.50%)
Dec 27, 2022
64.37
65.37
63.56
64.93
1,598,076
+1.41(+2.22%)
Dec 23, 2022
61.04
63.52
60.62
63.52
1,296,341
+3.75(+6.27%)
Dec 22, 2022
62.51
62.78
57.26
59.77
1,504,004
-2.81(-4.49%)
Dec 21, 2022
62.36
63.14
60.95
62.57
1,206,092
+2.25(+3.73%)
Dec 20, 2022
58.52
61.07
58.50
60.33
1,685,280
+1.75(+2.99%)
Dec 19, 2022
59.59
60.12
57.70
58.58
946,058
+0.05(+0.08%)
Dec 16, 2022
58.02
59.13
56.96
58.53
1,582,307
-1.50(-2.50%)
Dec 15, 2022
59.36
60.35
58.06
60.03
1,196,254
-0.73(-1.20%)
Dec 14, 2022
62.40
62.87
59.75
60.76
2,265,048
-0.91(-1.47%)
Dec 13, 2022
61.78
62.60
60.66
61.66
2,159,091
+2.31(+3.90%)
Dec 12, 2022
57.01
59.62
56.58
59.35
1,315,849
+2.86(+5.06%)
Dec 09, 2022
59.07
60.21
56.38
56.49
2,886,304
-2.77(-4.68%)
Dec 08, 2022
62.35
62.77
58.66
59.26
2,010,603
-0.64(-1.07%)
Dec 07, 2022
60.07
61.69
58.82
59.90
2,119,606
-0.26(-0.43%)
Dec 06, 2022
62.46
64.22
59.33
60.16
1,875,283
-3.27(-5.16%)
Dec 05, 2022
68.96
69.38
62.42
63.43
1,551,196
-4.04(-5.99%)
Dec 02, 2022
67.31
69.18
66.73
67.48
1,312,437
-0.87(-1.28%)
Dec 01, 2022
69.80
70.45
67.92
68.35
1,738,352
-0.46(-0.67%)
Nov 30, 2022
69.67
69.89
66.68
68.82
1,616,452
+0.78(+1.15%)
Nov 29, 2022
67.58
68.94
67.14
68.03
1,870,132
+1.83(+2.76%)
Nov 28, 2022
66.46
68.31
65.72
66.21
2,109,874
-3.80(-5.42%)
Nov 25, 2022
70.81
71.61
69.79
70.00
811,131
-0.54(-0.76%)
Nov 23, 2022
69.76
71.47
68.99
70.54
1,427,031
-1.62(-2.24%)
Nov 22, 2022
69.71
72.50
68.98
72.15
2,212,578
+4.31(+6.36%)
Nov 21, 2022
66.78
68.27
63.21
67.84
2,951,535
-1.96(-2.81%)
Nov 18, 2022
68.24
70.18
66.57
69.80
1,246,478
-1.16(-1.63%)
Nov 17, 2022
68.64
71.03
67.79
70.96
1,536,393
+0.22(+0.31%)
Nov 16, 2022
72.44
73.24
69.94
70.74
1,226,050
-3.02(-4.10%)
Nov 15, 2022
72.82
74.02
71.75
73.76
1,551,520
+1.73(+2.40%)
Nov 14, 2022
72.04
74.66
71.87
72.03
1,524,114
-0.44(-0.61%)
Nov 11, 2022
70.41
72.95
70.41
72.47
1,680,688
+4.24(+6.21%)
Nov 10, 2022
68.11
68.43
65.39
68.23
1,060,513
+2.79(+4.27%)
Nov 09, 2022
70.96
70.96
65.09
65.44
1,778,297
-7.05(-9.72%)
Nov 08, 2022
71.98
73.08
70.70
72.49
1,364,379
+0.14(+0.20%)
Nov 07, 2022
70.45
72.79
70.00
72.34
1,347,604
+2.44(+3.49%)
Nov 04, 2022
71.69
72.37
68.03
69.91
1,853,873
+1.61(+2.35%)
Nov 03, 2022
64.96
69.06
64.70
68.30
1,469,929
+2.38(+3.61%)
Nov 02, 2022
68.55
65.58
65.92
1,858,094
-3.31(-4.78%)
Nov 01, 2022
70.14
70.27
68.41
69.23
1,517,634
+1.29(+1.90%)
Oct 31, 2022
65.46
69.69
65.38
67.94
1,921,718
+1.12(+1.67%)
Oct 28, 2022
67.89
68.89
64.47
66.82
1,920,357
+0.50(+0.75%)
Oct 27, 2022
67.61
68.57
65.95
66.32
2,162,477
+0.47(+0.71%)
Oct 26, 2022
64.88
66.93
64.57
65.85
1,625,137
+1.73(+2.70%)
Oct 25, 2022
63.42
64.73
62.80
64.12
1,042,069
+0.06(+0.09%)
Oct 24, 2022
63.52
64.92
62.67
64.06
1,440,574
+0.60(+0.95%)
Oct 21, 2022
60.56
63.67
60.35
63.46
1,842,424
+3.44(+5.74%)
Oct 20, 2022
60.89
61.90
59.28
60.02
2,593,753
+0.18(+0.30%)
Oct 19, 2022
56.66
60.34
56.66
59.84
2,884,125
+3.28(+5.80%)
Oct 18, 2022
56.77
57.61
54.44
56.56
1,600,473
+0.98(+1.77%)
Oct 17, 2022
56.18
57.40
55.30
55.57
1,352,767
+1.30(+2.40%)
Oct 14, 2022
57.47
59.01
54.05
54.27
2,096,496
-4.32(-7.38%)
Oct 13, 2022
52.84
59.06
52.63
58.59
3,814,254
+4.36(+8.04%)
Oct 12, 2022
52.70
54.96
51.98
54.23
1,308,172
+0.83(+1.56%)
Oct 11, 2022
52.33
55.22
51.74
53.40
1,807,306
-0.80(-1.48%)
Oct 10, 2022
56.81
57.98
53.91
54.21
2,006,198
-2.47(-4.35%)
Oct 07, 2022
57.83
58.99
55.75
56.67
3,052,906
-0.86(-1.50%)
Oct 06, 2022
54.75
57.82
54.53
57.53
2,747,189
+1.92(+3.46%)
Oct 05, 2022
53.30
56.38
52.36
55.61
3,673,855
+2.28(+4.27%)
Oct 04, 2022
51.09
53.41
50.31
53.34
3,091,662
+4.28(+8.73%)
Oct 03, 2022
47.54
49.60
47.15
49.05
3,670,750
+4.91(+11.11%)
Sep 30, 2022
44.18
45.37
43.29
44.15
1,517,838
-0.68(-1.51%)
Sep 29, 2022
44.29
45.06
42.65
44.83
2,166,015
-0.16(-0.36%)
Sep 28, 2022
41.92
45.34
41.55
44.99
2,673,424
+3.74(+9.06%)
Sep 27, 2022
41.68
42.75
40.79
41.25
3,248,248
+0.89(+2.20%)
Sep 26, 2022
42.29
42.92
40.22
40.36
1,288,784
-2.13(-5.02%)
Sep 23, 2022
45.50
45.54
41.74
42.49
2,121,036
-6.74(-13.69%)
Sep 22, 2022
51.13
51.68
49.14
49.23
1,639,760
-0.40(-0.81%)
Sep 21, 2022
52.81
53.12
49.57
49.64
1,725,593
-1.47(-2.88%)
Sep 20, 2022
51.09
51.67
49.87
51.11
1,669,290
-0.66(-1.28%)
Sep 19, 2022
48.90
51.86
48.68
51.77
1,263,250
+0.05(+0.09%)
Sep 16, 2022
53.88
53.88
50.22
51.72
2,651,901
-2.32(-4.28%)
Sep 15, 2022
55.05
55.46
53.54
54.04
1,973,887
-2.94(-5.16%)
Sep 14, 2022
54.96
57.82
54.96
56.98
2,242,874
+2.98(+5.52%)
Sep 13, 2022
55.53
56.99
53.49
54.00
2,527,861
-2.85(-5.01%)
Sep 12, 2022
56.65
58.07
55.51
56.85
1,823,916
+1.96(+3.58%)
Sep 09, 2022
54.16
55.36
53.34
54.88
2,121,818
+2.64(+5.05%)
Sep 08, 2022
52.10
52.79
51.01
52.25
3,153,267
+0.39(+0.75%)
Sep 07, 2022
50.71
52.26
49.80
51.86
2,361,889
-1.19(-2.24%)
Sep 06, 2022
55.18
55.42
52.62
53.04
2,393,044
-1.14(-2.10%)
Sep 02, 2022
54.73
55.47
53.51
54.18
2,949,231
+1.96(+3.76%)
Sep 01, 2022
53.19
53.67
50.70
52.22
2,630,745
-2.69(-4.89%)
Aug 31, 2022
53.55
56.72
52.71
54.90
2,734,717
-0.96(-1.72%)
Aug 30, 2022
58.02
58.02
54.94
55.86
3,264,442
-4.15(-6.91%)
Aug 29, 2022
58.20
61.51
57.89
60.01
3,733,759
+1.76(+3.03%)
Aug 26, 2022
59.31
60.63
57.70
58.24
2,038,904
-1.39(-2.34%)
Aug 25, 2022
59.40
60.20
58.50
59.64
2,086,670
+0.89(+1.52%)
Aug 24, 2022
57.51
58.88
56.82
58.75
2,623,930
+1.39(+2.42%)
Aug 23, 2022
55.14
58.17
55.09
57.36
4,123,843
+3.88(+7.26%)
Aug 22, 2022
52.78
54.12
51.03
53.48
2,904,422
-0.26(-0.48%)
Aug 19, 2022
53.53
54.44
52.85
53.74
2,260,828
-0.03(-0.05%)
Aug 18, 2022
51.99
53.84
51.98
53.76
2,406,294
+2.83(+5.55%)
Aug 17, 2022
49.71
52.00
49.43
50.94
2,821,907
+0.75(+1.49%)
Aug 16, 2022
50.59
51.58
49.53
50.19
2,663,232
-0.25(-0.49%)
Aug 15, 2022
48.73
50.95
47.73
50.43
2,507,591
-2.02(-3.85%)
Aug 12, 2022
50.96
52.50
50.55
52.45
1,574,397
+0.67(+1.30%)
Aug 11, 2022
50.18
52.53
49.89
51.78
2,995,092
+3.46(+7.17%)
Aug 10, 2022
47.89
48.89
46.00
48.32
2,326,059
+0.66(+1.39%)
Aug 09, 2022
47.39
48.87
47.21
47.65
2,151,165
+1.63(+3.55%)
Aug 08, 2022
45.46
46.88
45.45
46.02
2,050,487
+0.47(+1.04%)
Aug 05, 2022
42.71
46.37
42.65
45.55
3,481,500
+1.64(+3.74%)
Aug 04, 2022
46.76
47.00
43.52
43.91
3,711,621
-3.49(-7.37%)
Aug 03, 2022
50.77
51.00
46.80
47.40
2,832,741
-2.94(-5.84%)
Aug 02, 2022
50.61
51.29
49.40
50.34
2,172,423
-0.10(-0.21%)
Aug 01, 2022
50.72
51.15
49.16
50.44
2,656,618
-2.25(-4.27%)
Jul 29, 2022
50.33
53.02
50.06
52.69
3,379,326
+4.37(+9.05%)
Jul 28, 2022
48.88
49.51
46.73
48.32
2,712,803
+0.29(+0.61%)
Jul 27, 2022
46.60
48.45
45.56
48.02
2,678,987
+2.14(+4.67%)
Jul 26, 2022
47.95
48.28
45.30
45.88
2,537,021
-0.95(-2.03%)
Jul 25, 2022
44.66
46.85
43.75
46.83
3,025,329
+3.25(+7.45%)
Jul 22, 2022
44.60
45.51
43.07
43.58
3,038,764
-0.78(-1.75%)
Jul 21, 2022
43.33
44.40
41.70
44.36
3,117,798
-1.60(-3.49%)
Jul 20, 2022
44.09
46.34
43.68
45.96
3,076,784
+0.86(+1.91%)
Jul 19, 2022
42.61
45.28
42.31
45.10
2,980,868
+2.66(+6.26%)
Jul 18, 2022
42.83
43.84
42.07
42.44
3,090,809
+1.65(+4.05%)
Jul 15, 2022
40.96
41.11
39.42
40.79
4,006,077
+1.46(+3.72%)
Jul 14, 2022
38.14
39.43
36.94
39.33
4,522,325
-1.51(-3.69%)
Jul 13, 2022
39.85
42.58
39.85
40.84
6,011,735
-0.18(-0.44%)
Jul 12, 2022
40.52
41.49
39.52
41.02
4,511,182
-1.73(-4.04%)
Jul 11, 2022
42.42
43.39
41.53
42.75
3,760,970
-0.74(-1.70%)
Jul 08, 2022
44.59
44.94
42.29
43.49
3,837,885
-0.07(-0.15%)
Jul 07, 2022
42.67
44.22
42.62
43.55
6,814,263
+2.92(+7.19%)
Jul 06, 2022
41.09
42.65
38.15
40.63
4,970,277
-1.44(-3.43%)
Jul 05, 2022
43.86
44.20
40.17
42.07
4,325,612
-3.68(-8.05%)
Jul 01, 2022
45.48
46.09
42.66
45.76
4,195,868
+1.21(+2.73%)
Jun 30, 2022
44.32
46.71
43.57
44.54
5,386,051
-1.85(-3.99%)
Jun 29, 2022
51.09
51.54
46.08
46.39
4,169,886
-3.43(-6.89%)
Jun 28, 2022
49.63
51.37
48.36
49.83
7,020,640
+2.53(+5.36%)
Jun 27, 2022
45.83
47.89
45.55
47.29
4,790,983
+2.57(+5.75%)
Jun 24, 2022
44.93
46.51
43.72
44.72
3,512,795
+1.29(+2.97%)
Jun 23, 2022
47.62
48.10
42.02
43.43
4,304,959
-3.54(-7.54%)
Jun 22, 2022
46.11
48.73
45.63
46.97
3,776,956
-4.13(-8.09%)
Jun 21, 2022
48.82
51.78
48.82
51.10
3,656,623
+4.73(+10.20%)
Jun 17, 2022
51.43
52.06
45.16
46.38
6,049,389
-5.78(-11.08%)
Jun 16, 2022
55.58
56.16
51.11
52.15
3,602,056
-6.53(-11.13%)
Jun 15, 2022
61.10
61.71
56.66
58.68
3,360,301
-2.72(-4.43%)
Jun 14, 2022
63.70
65.23
59.80
61.40
2,928,477
+0.19(+0.31%)
Jun 13, 2022
64.04
64.47
58.63
61.21
3,662,262
-7.08(-10.36%)
Jun 10, 2022
69.41
71.18
66.71
68.29
3,085,236
-2.33(-3.30%)
Jun 09, 2022
72.89
73.63
70.54
70.62
2,447,474
-3.45(-4.66%)
Jun 08, 2022
74.22
75.63
73.10
74.07
3,056,891
+0.22(+0.29%)
Jun 07, 2022
69.42
73.87
69.42
73.85
2,953,535
+4.29(+6.16%)
Jun 06, 2022
70.29
70.48
68.79
69.56
1,700,334
-0.13(-0.19%)
Jun 03, 2022
68.07
70.12
67.98
69.69
2,066,593
+1.73(+2.55%)
Jun 02, 2022
67.22
68.85
66.56
67.96
2,108,857
-0.37(-0.54%)
Jun 01, 2022
67.89
69.30
66.40
68.33
3,014,112
+2.28(+3.45%)
May 31, 2022
70.49
71.17
65.46
66.05
4,584,273
-2.21(-3.24%)
May 27, 2022
65.43
68.35
64.95
68.26
3,858,725
+2.37(+3.60%)
May 26, 2022
65.25
66.80
65.12
65.89
3,120,994
+1.53(+2.37%)
May 25, 2022
62.19
64.59
62.13
64.36
3,578,072
+2.43(+3.93%)
May 24, 2022
60.09
62.39
59.10
61.93
3,105,167
+0.48(+0.78%)
May 23, 2022
59.75
61.82
58.98
61.45
5,379,836
+3.03(+5.19%)
May 20, 2022
59.09
60.63
56.03
58.42
4,016,383
+0.55(+0.94%)
May 19, 2022
55.72
59.79
55.67
57.87
4,132,675
-0.48(-0.82%)
May 18, 2022
62.19
62.45
56.83
58.35
3,803,193
-3.12(-5.07%)
May 17, 2022
61.51
62.17
60.34
61.47
4,596,346
+1.39(+2.32%)
May 16, 2022
57.41
61.22
57.41
60.07
4,895,169
+3.00(+5.25%)
May 13, 2022
55.08
57.46
54.78
57.08
5,109,624
+3.69(+6.92%)
May 12, 2022
52.85
53.40
50.09
53.38
4,767,425
+0.42(+0.80%)
May 11, 2022
53.38
56.37
52.79
52.96
7,876,193
+1.31(+2.54%)
May 10, 2022
52.21
54.16
49.43
51.65
3,120,254
+0.96(+1.90%)
May 09, 2022
58.17
58.17
50.23
50.69
3,768,606
-9.99(-16.46%)
May 06, 2022
58.85
60.71
56.46
60.68
5,746,544
+3.27(+5.70%)
May 05, 2022
59.89
60.04
54.94
57.41
4,193,561
-1.63(-2.76%)
May 04, 2022
56.52
59.30
55.23
59.04
17,052,240
+4.46(+8.17%)
May 03, 2022
51.75
55.02
51.75
54.58
12,022,372
+2.95(+5.71%)
May 02, 2022
49.16
51.68
49.14
51.63
18,063,082
+1.50(+2.99%)
Apr 29, 2022
53.13
53.54
49.69
50.13
11,762,100
-2.65(-5.02%)
Apr 28, 2022
50.31
53.59
48.45
52.78
13,785,208
+3.08(+6.20%)
Apr 27, 2022
48.90
50.69
47.20
49.70
18,106,838
+1.41(+2.93%)
Apr 26, 2022
48.82
50.97
48.09
48.29
7,296,113
+0.03(+0.06%)
Apr 25, 2022
48.31
48.74
44.58
48.26
8,550,635
-3.40(-6.58%)
Apr 22, 2022
53.84
55.38
51.58
51.66
9,864,280
-2.57(-4.74%)
Apr 21, 2022
58.62
59.16
53.87
54.23
7,701,087
-3.70(-6.39%)
Apr 20, 2022
57.85
58.58
56.72
57.94
4,883,769
+0.41(+0.72%)
Apr 19, 2022
57.40
59.00
56.86
57.52
5,217,661
-1.07(-1.83%)
Apr 18, 2022
57.72
59.16
57.05
58.60
5,181,800
+1.79(+3.15%)
Apr 14, 2022
55.95
57.70
55.82
56.81
6,234,925
+0.34(+0.60%)
Apr 13, 2022
56.16
56.77
54.33
56.47
5,891,278
+1.61(+2.94%)
Apr 12, 2022
54.99
56.79
54.61
54.85
7,509,459
+1.75(+3.30%)
Apr 11, 2022
55.17
55.28
52.80
53.10
6,122,673
-3.38(-5.99%)
Apr 08, 2022
53.83
56.75
53.83
56.48
7,067,698
+2.95(+5.51%)
Apr 07, 2022
52.67
53.87
50.73
53.54
6,502,783
+1.39(+2.67%)
Apr 06, 2022
52.69
53.61
51.58
52.14
7,095,846
+0.52(+1.00%)
Apr 05, 2022
53.33
55.06
51.43
51.62
5,805,462
-1.59(-2.99%)
Apr 04, 2022
53.98
54.14
52.08
53.22
4,339,452
+0.08(+0.14%)
Apr 01, 2022
52.08
54.06
52.07
53.14
3,682,231
+0.88(+1.68%)
Mar 31, 2022
52.41
54.69
52.23
52.26
5,517,001
-1.42(-2.65%)
Mar 30, 2022
53.44
54.47
52.84
53.69
3,654,273
+1.20(+2.28%)
Mar 29, 2022
50.50
52.54
49.18
52.49
4,795,949
-0.33(-0.62%)
Mar 28, 2022
53.19
53.25
52.07
52.82
4,236,839
-2.69(-4.84%)
Mar 25, 2022
52.53
55.66
52.52
55.50
3,979,159
+2.39(+4.51%)
Mar 24, 2022
53.32
54.23
52.47
53.11
3,600,581
+0.08(+0.16%)
Mar 23, 2022
52.98
53.89
52.60
53.03
4,244,876
+1.80(+3.51%)
Mar 22, 2022
51.58
52.07
49.99
51.23
5,496,409
-0.71(-1.36%)
Mar 21, 2022
49.94
52.25
49.94
51.94
5,193,384
+3.88(+8.09%)
Mar 18, 2022
48.21
48.69
47.33
48.05
5,504,144
-0.09(-0.19%)
Mar 17, 2022
46.84
48.39
46.08
48.14
8,373,505
+3.13(+6.95%)
Mar 16, 2022
45.85
46.61
44.11
45.02
8,021,777
-0.39(-0.87%)
Mar 15, 2022
45.24
46.57
43.69
45.41
6,719,400
-3.70(-7.53%)
Mar 14, 2022
50.11
50.66
47.71
49.11
9,359,713
-3.11(-5.95%)
Mar 11, 2022
51.33
53.54
51.22
52.22
8,975,056
-0.87(-1.64%)
Mar 10, 2022
50.99
53.33
53.09
9,879,010
+3.03(+6.06%)
Mar 09, 2022
49.36
52.45
47.75
50.05
9,087,630
-3.24(-6.08%)
Mar 08, 2022
53.78
56.91
50.29
53.29
17,699,870
+1.61(+3.12%)
Mar 07, 2022
51.30
53.28
49.39
51.68
10,791,720
+1.51(+3.00%)
Mar 04, 2022
47.62
50.22
47.19
50.18
8,054,986
+2.68(+5.64%)
Mar 03, 2022
46.26
48.07
46.08
47.50
7,298,216
+0.30(+0.63%)
Mar 02, 2022
46.38
47.93
46.07
47.20
8,484,985
+2.11(+4.67%)
Mar 01, 2022
44.93
46.60
43.89
45.09
11,567,924
+0.82(+1.86%)
Feb 28, 2022
41.62
44.33
41.08
44.27
7,403,283
+2.15(+5.11%)
Feb 25, 2022
40.32
42.24
40.78
42.12
9,577,742
+2.17(+5.44%)
Feb 24, 2022
42.30
42.30
37.93
39.94
10,078,084
-0.76(-1.86%)
Feb 23, 2022
40.38
41.30
39.87
40.70
5,734,971
+0.83(+2.09%)
Feb 22, 2022
43.54
43.61
38.65
39.87
7,635,115
-1.31(-3.18%)
Feb 18, 2022
41.18
0
-0.54(-1.30%)
Feb 17, 2022
41.72
42.59
41.08
41.72
4,844,258
-0.11(-0.27%)
Feb 16, 2022
42.01
43.30
41.36
41.83
7,490,256
+0.67(+1.64%)
Feb 15, 2022
40.14
41.39
39.54
41.16
6,997,359
-0.95(-2.25%)
Feb 14, 2022
43.69
43.69
41.04
42.11
9,378,417
-1.98(-4.50%)
Feb 11, 2022
42.27
44.27
41.81
44.09
9,254,602
+2.41(+5.77%)
Feb 10, 2022
41.90
43.34
41.18
41.69
6,633,174
-0.53(-1.26%)
Feb 09, 2022
41.94
42.90
41.56
42.22
6,338,517
+0.60(+1.44%)
Feb 08, 2022
43.29
43.34
40.96
41.62
8,787,371
-1.84(-4.24%)
Feb 07, 2022
41.94
44.23
41.31
43.46
7,268,466
+1.12(+2.65%)
Feb 04, 2022
41.92
43.68
41.92
42.34
8,205,563
+1.26(+3.08%)
Feb 03, 2022
41.54
41.69
40.17
41.08
7,269,075
-0.79(-1.88%)
Feb 02, 2022
41.16
42.03
40.14
41.86
6,800,483
+0.31(+0.74%)
Feb 01, 2022
38.47
41.78
38.21
41.55
10,271,918
+2.71(+6.99%)
Jan 31, 2022
38.19
39.32
38.84
4,510,870
+0.37(+0.95%)
Jan 28, 2022
38.24
39.26
36.89
38.47
7,208,670
-0.41(-1.06%)
Jan 27, 2022
39.44
40.16
37.57
38.89
7,964,677
+0.88(+2.32%)
Jan 26, 2022
38.90
39.55
37.24
38.01
9,353,437
-0.11(-0.29%)
Jan 25, 2022
35.13
38.39
33.81
38.12
9,678,775
+2.73(+7.73%)
Jan 24, 2022
33.27
35.64
32.02
35.38
11,663,681
+0.44(+1.26%)
Jan 21, 2022
35.67
35.92
34.15
34.95
8,748,089
-1.40(-3.86%)
Jan 20, 2022
36.41
38.32
36.21
36.35
5,058,398
-0.70(-1.89%)
Jan 19, 2022
38.24
38.25
36.44
37.05
4,566,552
-0.56(-1.49%)
Jan 18, 2022
38.10
38.46
36.45
37.61
5,323,546
+0.26(+0.70%)
Jan 14, 2022
37.35
0
+1.71(+4.81%)
Jan 13, 2022
36.04
36.57
35.33
35.64
4,330,273
-0.38(-1.07%)
Jan 12, 2022
36.06
36.43
35.47
36.02
4,410,903
+0.13(+0.37%)
Jan 11, 2022
34.18
35.97
33.59
35.89
5,698,751
+2.29(+6.83%)
Jan 10, 2022
33.77
34.06
32.69
33.60
5,028,471
-0.20(-0.58%)
Jan 07, 2022
33.07
33.95
32.67
33.79
5,744,305
+0.91(+2.76%)
Jan 06, 2022
32.83
33.24
31.97
32.89
5,464,665
+1.44(+4.58%)
Jan 05, 2022
32.13
32.81
31.39
31.44
7,250,291
-0.05(-0.15%)
Jan 04, 2022
30.05
31.72
30.05
31.49
5,730,536
+2.04(+6.93%)
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
.