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
Emrg Mkts Bear -3X Direxion
(NY:
EDZ
)
10.24
+0.51 (+5.29%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 4, 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 (%)
Apr 30, 2021
7.776
7.966
7.767
7.900
405,724
+0.35(+4.64%)
Apr 29, 2021
7.407
7.701
7.388
7.549
182,145
+0.12(+1.66%)
Apr 28, 2021
7.540
7.568
7.360
7.426
173,444
-0.21(-2.73%)
Apr 27, 2021
7.606
7.663
7.560
7.634
96,764
+0.00(+0.00%)
Apr 26, 2021
7.710
7.729
7.596
7.634
97,865
-0.04(-0.49%)
Apr 23, 2021
7.767
7.767
7.625
7.672
176,415
-0.32(-4.03%)
Apr 22, 2021
7.890
8.070
7.848
7.994
298,116
+0.08(+0.96%)
Apr 21, 2021
8.184
8.235
7.890
7.919
129,780
-0.14(-1.76%)
Apr 20, 2021
7.928
8.118
7.862
8.061
346,538
+0.20(+2.53%)
Apr 19, 2021
7.824
7.947
7.805
7.862
246,413
+0.07(+0.85%)
Apr 16, 2021
7.795
7.900
7.767
7.795
145,165
-0.07(-0.84%)
Apr 15, 2021
7.871
7.947
7.833
7.862
117,523
-0.20(-2.47%)
Apr 14, 2021
7.966
8.092
7.928
8.061
124,152
-0.13(-1.62%)
Apr 13, 2021
8.335
8.335
8.099
8.193
154,441
-0.10(-1.26%)
Apr 12, 2021
8.297
8.373
8.278
8.297
311,698
+0.14(+1.74%)
Apr 09, 2021
8.165
8.231
8.146
8.155
137,880
+0.23(+2.87%)
Apr 08, 2021
7.881
7.956
7.833
7.928
272,834
-0.22(-2.67%)
Apr 07, 2021
8.117
8.241
8.089
8.146
257,290
+0.33(+4.24%)
Apr 06, 2021
7.928
7.985
7.729
7.814
194,903
-0.12(-1.55%)
Apr 05, 2021
7.881
7.994
7.871
7.937
291,036
-0.10(-1.30%)
Apr 01, 2021
7.909
8.061
7.862
8.042
273,544
-0.26(-3.08%)
Mar 31, 2021
8.411
8.421
8.203
8.297
272,655
-0.11(-1.35%)
Mar 30, 2021
8.496
8.572
8.354
8.411
157,348
-0.09(-1.00%)
Mar 29, 2021
8.534
8.610
8.392
8.496
226,570
+0.14(+1.70%)
Mar 26, 2021
8.771
8.903
8.293
8.354
441,725
-0.68(-7.55%)
Mar 25, 2021
9.245
9.245
8.946
9.036
957,772
-0.12(-1.34%)
Mar 24, 2021
8.752
9.159
8.686
9.159
847,113
+0.57(+6.62%)
Mar 23, 2021
8.430
8.591
8.345
8.591
368,626
+0.49(+6.08%)
Mar 22, 2021
8.165
8.269
8.032
8.099
199,707
+0.02(+0.23%)
Mar 19, 2021
8.316
8.378
8.042
8.080
356,315
-0.25(-2.96%)
Mar 18, 2021
8.117
8.354
8.051
8.326
295,046
+0.41(+5.14%)
Mar 17, 2021
8.231
8.297
7.805
7.919
291,949
-0.02(-0.24%)
Mar 16, 2021
7.956
8.032
7.843
7.937
283,971
-0.11(-1.41%)
Mar 15, 2021
8.222
8.269
8.037
8.051
143,862
-0.06(-0.70%)
Mar 12, 2021
8.155
8.260
8.099
8.108
406,252
+0.43(+5.55%)
Mar 11, 2021
7.881
8.013
7.653
7.682
553,904
-0.75(-8.88%)
Mar 10, 2021
8.250
8.591
8.250
8.430
473,904
+0.06(+0.68%)
Mar 09, 2021
8.582
8.601
8.231
8.373
562,681
-0.62(-6.85%)
Mar 08, 2021
8.724
9.027
8.676
8.989
964,111
+0.69(+8.33%)
Mar 05, 2021
8.184
8.798
8.184
8.297
851,356
-0.30(-3.52%)
Mar 04, 2021
8.117
8.705
8.004
8.601
914,251
+0.60(+7.46%)
Mar 03, 2021
7.786
8.108
7.748
8.004
418,223
+0.07(+0.84%)
Mar 02, 2021
7.881
8.042
7.857
7.937
390,449
+0.19(+2.45%)
Mar 01, 2021
7.909
7.957
7.672
7.748
333,663
-0.68(-8.09%)
Feb 26, 2021
8.269
8.572
8.241
8.430
717,170
+0.33(+4.09%)
Feb 25, 2021
7.578
8.127
7.511
8.099
730,245
+0.52(+6.87%)
Feb 24, 2021
7.805
7.947
7.568
7.578
347,494
+0.14(+1.91%)
Feb 23, 2021
7.663
7.956
7.369
7.435
599,963
-0.15(-2.00%)
Feb 22, 2021
7.502
7.587
7.360
7.587
510,890
+0.65(+9.43%)
Feb 19, 2021
6.924
6.996
6.829
6.933
429,162
-0.11(-1.61%)
Feb 18, 2021
7.123
7.281
7.047
7.047
420,888
+0.24(+3.48%)
Feb 17, 2021
6.829
6.924
6.772
6.810
228,889
+0.02(+0.28%)
Feb 16, 2021
6.735
6.848
6.678
6.791
200,237
-0.06(-0.83%)
Feb 12, 2021
6.943
6.981
6.791
6.848
183,278
-0.02(-0.28%)
Feb 11, 2021
6.915
6.933
6.782
6.867
406,846
-0.23(-3.20%)
Feb 10, 2021
6.962
7.218
6.952
7.094
456,269
-0.07(-0.93%)
Feb 09, 2021
7.388
7.388
7.151
7.161
204,563
-0.24(-3.20%)
Feb 08, 2021
7.511
7.511
7.369
7.398
215,216
-0.06(-0.76%)
Feb 05, 2021
7.549
7.615
7.435
7.454
219,912
-0.19(-2.48%)
Feb 04, 2021
7.663
7.805
7.625
7.644
251,006
+0.00(+0.00%)
Feb 03, 2021
7.625
7.710
7.568
7.644
309,055
-0.13(-1.71%)
Feb 02, 2021
7.729
7.843
7.720
7.776
410,537
-0.31(-3.86%)
Feb 01, 2021
8.260
8.383
8.032
8.089
651,214
-0.73(-8.27%)
Jan 29, 2021
8.629
8.912
8.553
8.818
852,095
+0.66(+8.13%)
Jan 28, 2021
8.411
8.449
8.099
8.155
462,464
-0.23(-2.71%)
Jan 27, 2021
8.222
8.383
8.117
8.383
458,243
+0.65(+8.46%)
Jan 26, 2021
7.739
7.843
7.691
7.729
143,270
+0.15(+2.00%)
Jan 25, 2021
7.473
7.776
7.445
7.578
262,691
-0.18(-2.32%)
Jan 22, 2021
7.833
7.871
7.682
7.758
362,544
+0.22(+2.89%)
Jan 21, 2021
7.483
7.615
7.483
7.540
142,621
-0.07(-0.87%)
Jan 20, 2021
7.606
7.691
7.563
7.606
334,012
-0.40(-4.97%)
Jan 19, 2021
7.909
8.042
7.881
8.004
230,686
-0.42(-4.95%)
Jan 15, 2021
8.316
8.468
8.278
8.421
134,713
+0.34(+4.22%)
Jan 14, 2021
8.051
8.099
7.909
8.080
207,695
-0.22(-2.63%)
Jan 13, 2021
8.307
8.440
8.184
8.297
109,096
-0.06(-0.68%)
Jan 12, 2021
8.468
8.515
8.316
8.354
128,304
-0.26(-2.97%)
Jan 11, 2021
8.638
8.638
8.504
8.610
161,663
+0.27(+3.30%)
Jan 08, 2021
8.544
8.673
8.288
8.335
378,697
-0.67(-7.42%)
Jan 07, 2021
9.093
9.240
9.003
9.003
106,160
-0.26(-2.81%)
Jan 06, 2021
9.273
9.320
8.942
9.264
274,108
+0.19(+2.09%)
Jan 05, 2021
9.453
9.453
9.036
9.074
356,165
-0.65(-6.72%)
Jan 04, 2021
9.406
9.822
9.283
9.728
399,089
-0.19(-1.91%)
Dec 31, 2020
9.917
9.917
9.917
223,880
+0.02(+0.19%)
Dec 30, 2020
9.964
9.964
9.803
9.898
223,880
-0.45(-4.30%)
Dec 29, 2020
10.52
10.52
10.30
10.34
261,180
-0.43(-3.96%)
Dec 28, 2020
10.73
10.86
10.69
10.77
92,779
-0.10(-0.96%)
Dec 24, 2020
10.82
11.05
10.78
10.87
154,244
+0.14(+1.32%)
Dec 23, 2020
10.78
10.82
10.68
10.73
99,084
-0.34(-3.08%)
Dec 22, 2020
10.92
11.14
10.90
11.07
140,757
+0.25(+2.27%)
Dec 21, 2020
11.04
11.08
10.70
10.83
163,946
+0.39(+3.72%)
Dec 18, 2020
10.42
10.49
10.36
10.44
165,963
+0.10(+1.01%)
Dec 17, 2020
10.33
10.44
10.32
10.33
110,604
-0.22(-2.06%)
Dec 16, 2020
10.66
10.69
10.51
10.55
98,857
-0.13(-1.24%)
Dec 15, 2020
10.88
11.00
10.68
10.68
95,258
-0.33(-3.01%)
Dec 14, 2020
10.80
11.08
10.80
11.02
177,707
+0.15(+1.40%)
Dec 11, 2020
10.88
10.95
10.80
10.86
177,365
+0.18(+1.68%)
Dec 10, 2020
11.14
11.14
10.64
10.68
200,776
-0.44(-3.92%)
Dec 09, 2020
10.74
11.23
10.74
11.12
316,640
+0.30(+2.80%)
Dec 08, 2020
10.85
10.97
10.82
10.82
77,582
-0.08(-0.69%)
Dec 07, 2020
10.88
10.95
10.75
10.89
171,354
+0.07(+0.61%)
Dec 04, 2020
10.94
10.97
10.82
10.83
240,710
-0.36(-3.22%)
Dec 03, 2020
11.26
11.26
11.02
11.19
201,137
-0.40(-3.43%)
Dec 02, 2020
11.70
11.80
11.51
11.58
144,937
-0.06(-0.49%)
Dec 01, 2020
11.69
11.89
11.50
11.64
224,607
-0.36(-3.00%)
Nov 30, 2020
11.95
12.37
11.95
12.00
207,450
+0.53(+4.62%)
Nov 27, 2020
11.54
11.55
11.37
11.47
56,693
-0.34(-2.89%)
Nov 25, 2020
11.94
12.01
11.77
11.81
182,750
+0.21(+1.80%)
Nov 24, 2020
11.77
11.97
11.59
11.60
193,133
-0.50(-4.15%)
Nov 23, 2020
11.82
12.18
11.79
12.11
127,655
-0.11(-0.93%)
Nov 20, 2020
12.34
12.34
12.10
12.22
179,371
-0.21(-1.68%)
Nov 19, 2020
12.65
12.70
12.36
12.43
202,421
-0.03(-0.23%)
Nov 18, 2020
12.16
12.49
12.16
12.46
106,211
+0.10(+0.84%)
Nov 17, 2020
12.52
12.56
12.25
12.35
160,603
+0.04(+0.31%)
Nov 16, 2020
12.38
12.42
12.17
12.31
150,758
-0.48(-3.78%)
Nov 13, 2020
12.82
13.04
12.75
12.80
158,890
-0.50(-3.77%)
Nov 12, 2020
12.97
13.41
12.82
13.30
254,796
+0.19(+1.44%)
Nov 11, 2020
13.33
13.37
12.99
13.11
215,176
-0.18(-1.35%)
Nov 10, 2020
13.00
13.45
12.99
13.29
183,994
+0.45(+3.54%)
Nov 09, 2020
11.81
12.87
11.81
12.83
205,330
-0.30(-2.31%)
Nov 06, 2020
13.38
13.45
13.00
13.14
173,565
-0.16(-1.21%)
Nov 05, 2020
13.30
13.67
13.14
13.30
280,246
-0.73(-5.20%)
Nov 04, 2020
14.85
14.96
13.88
14.03
384,261
-1.52(-9.80%)
Nov 03, 2020
15.64
15.80
15.39
15.55
152,746
-0.15(-0.97%)
Nov 02, 2020
15.80
16.08
15.70
15.70
199,578
-0.63(-3.88%)
Oct 30, 2020
16.22
16.63
16.13
16.34
250,740
+0.51(+3.23%)
Oct 29, 2020
16.12
16.27
15.64
15.83
184,095
-0.46(-2.85%)
Oct 28, 2020
15.89
16.32
15.84
16.29
375,069
+1.14(+7.53%)
Oct 27, 2020
15.21
15.34
15.02
15.15
114,232
-0.17(-1.08%)
Oct 26, 2020
15.32
15.70
15.06
15.32
378,703
+0.48(+3.26%)
Oct 23, 2020
14.99
15.22
14.79
14.83
109,903
-0.22(-1.45%)
Oct 22, 2020
14.99
15.28
14.94
15.05
186,945
-0.06(-0.38%)
Oct 21, 2020
15.11
15.13
14.80
15.11
308,364
-0.01(-0.06%)
Oct 20, 2020
15.42
15.42
14.94
15.12
286,720
-0.60(-3.80%)
Oct 19, 2020
15.41
15.78
15.23
15.71
114,682
+0.16(+1.04%)
Oct 16, 2020
15.57
15.72
15.44
15.55
138,725
-0.20(-1.26%)
Oct 15, 2020
16.09
16.09
15.69
15.75
280,617
+0.37(+2.40%)
Oct 14, 2020
15.14
15.40
14.99
15.38
147,568
+0.27(+1.82%)
Oct 13, 2020
15.07
15.32
15.04
15.11
174,311
+0.19(+1.27%)
Oct 12, 2020
15.05
15.14
14.81
14.92
175,782
-0.38(-2.48%)
Oct 09, 2020
15.53
15.65
15.19
15.30
180,638
-0.37(-2.36%)
Oct 08, 2020
15.88
15.94
15.59
15.67
181,585
-0.37(-2.30%)
Oct 07, 2020
16.10
16.25
15.89
16.04
262,230
-0.57(-3.42%)
Oct 06, 2020
16.47
16.75
16.20
16.60
188,134
-0.07(-0.40%)
Oct 05, 2020
17.04
17.06
16.67
16.67
141,058
-0.70(-4.04%)
Oct 02, 2020
17.55
17.59
16.95
17.37
164,380
+0.60(+3.56%)
Oct 01, 2020
16.87
17.18
16.76
16.77
169,681
-0.51(-2.96%)
Sep 30, 2020
17.73
17.73
17.11
17.29
251,929
-0.83(-4.60%)
Sep 29, 2020
18.29
18.32
17.98
18.12
133,177
+0.01(+0.05%)
Sep 28, 2020
17.96
18.36
17.87
18.11
214,862
-0.63(-3.39%)
Sep 25, 2020
19.29
19.58
18.71
18.75
294,237
-0.02(-0.13%)
Sep 24, 2020
19.31
19.39
18.42
18.77
654,296
+0.20(+1.10%)
Sep 23, 2020
17.89
18.58
17.78
18.57
591,642
+0.86(+4.87%)
Sep 22, 2020
17.49
18.12
17.49
17.70
329,586
+0.39(+2.24%)
Sep 21, 2020
17.71
18.14
17.30
17.31
342,842
+0.45(+2.64%)
Sep 18, 2020
16.42
16.93
16.40
16.87
222,763
+0.41(+2.47%)
Sep 17, 2020
16.86
16.90
16.40
16.46
313,507
+0.09(+0.58%)
Sep 16, 2020
16.09
16.37
15.91
16.37
321,681
+0.16(+0.99%)
Sep 15, 2020
16.11
16.32
16.09
16.21
237,860
-0.53(-3.17%)
Sep 14, 2020
16.90
16.99
16.67
16.74
269,881
-0.87(-4.95%)
Sep 11, 2020
17.34
17.88
17.22
17.61
567,781
-0.47(-2.62%)
Sep 10, 2020
17.20
18.13
17.16
18.08
495,341
+0.77(+4.43%)
Sep 09, 2020
17.60
17.69
17.19
17.31
323,669
-0.78(-4.29%)
Sep 08, 2020
18.15
18.27
17.67
18.09
500,179
+0.91(+5.29%)
Sep 04, 2020
17.10
18.10
16.84
17.18
803,636
-0.39(-2.21%)
Sep 03, 2020
16.57
17.53
16.57
17.57
797,466
+1.26(+7.72%)
Sep 02, 2020
16.10
16.73
16.10
16.31
400,516
+0.13(+0.82%)
Sep 01, 2020
16.59
16.61
16.16
16.18
304,944
-0.88(-5.16%)
Aug 31, 2020
16.85
17.35
16.85
17.06
347,774
+1.06(+6.63%)
Aug 28, 2020
16.32
16.45
16.00
16.00
186,023
-0.62(-3.71%)
Aug 27, 2020
16.11
16.85
16.11
16.61
253,713
+0.33(+2.04%)
Aug 26, 2020
16.41
16.42
16.21
16.28
222,421
-0.10(-0.64%)
Aug 25, 2020
16.70
16.81
16.34
16.39
206,291
-0.52(-3.08%)
Aug 24, 2020
16.72
17.09
16.63
16.91
357,626
-0.55(-3.15%)
Aug 21, 2020
17.84
18.04
17.45
17.46
366,872
-0.27(-1.55%)
Aug 20, 2020
18.48
18.56
17.72
17.73
305,403
+0.14(+0.81%)
Aug 19, 2020
17.13
17.59
17.10
17.59
297,288
+0.64(+3.80%)
Aug 18, 2020
16.90
17.28
16.82
16.95
374,267
+0.02(+0.11%)
Aug 17, 2020
17.15
17.25
16.87
16.93
233,520
-0.61(-3.46%)
Aug 14, 2020
17.61
17.67
17.48
17.53
256,969
+0.04(+0.22%)
Aug 13, 2020
17.38
17.67
17.30
17.49
243,871
+0.18(+1.04%)
Aug 12, 2020
17.47
17.60
17.17
17.31
346,350
-0.71(-3.94%)
Aug 11, 2020
17.52
18.09
17.44
18.03
359,399
+0.14(+0.79%)
Aug 10, 2020
17.93
18.31
17.79
17.88
284,418
-0.15(-0.84%)
Aug 07, 2020
17.90
18.30
17.73
18.03
712,102
+1.03(+6.07%)
Aug 06, 2020
17.33
17.48
16.97
17.00
508,772
-0.16(-0.94%)
Aug 05, 2020
17.27
17.30
16.93
17.16
504,389
-0.59(-3.31%)
Aug 04, 2020
18.21
18.22
17.74
17.75
385,965
-0.66(-3.60%)
Aug 03, 2020
18.63
18.70
18.34
18.41
453,080
-0.42(-2.21%)
Jul 31, 2020
18.40
19.27
18.40
18.83
758,450
+0.36(+1.95%)
Jul 30, 2020
18.45
18.95
18.27
18.47
525,886
+0.68(+3.83%)
Jul 29, 2020
18.16
18.19
17.66
17.79
463,022
-0.98(-5.20%)
Jul 28, 2020
18.39
18.77
18.31
18.76
418,003
+0.46(+2.54%)
Jul 27, 2020
18.75
18.92
18.22
18.30
340,910
-0.87(-4.55%)
Jul 24, 2020
19.71
19.82
19.15
19.17
427,261
+0.10(+0.55%)
Jul 23, 2020
18.67
19.37
18.48
19.07
563,527
+0.40(+2.13%)
Jul 22, 2020
18.45
18.96
18.44
18.67
412,832
+0.23(+1.23%)
Jul 21, 2020
18.07
18.44
18.03
18.44
539,211
-0.48(-2.55%)
Jul 20, 2020
19.39
19.53
18.87
18.92
383,850
-0.81(-4.08%)
Jul 17, 2020
19.59
20.00
19.58
19.73
362,227
-0.20(-1.00%)
Jul 16, 2020
20.38
20.42
19.93
19.93
447,550
+0.69(+3.59%)
Jul 15, 2020
19.06
19.45
18.94
19.24
450,133
-0.14(-0.73%)
Jul 14, 2020
20.15
20.30
19.25
19.38
612,142
-0.09(-0.49%)
Jul 13, 2020
18.74
19.58
18.29
19.47
453,751
+0.32(+1.68%)
Jul 10, 2020
19.11
19.48
19.05
19.15
294,131
+0.38(+2.02%)
Jul 09, 2020
18.29
19.24
18.18
18.77
706,767
+0.00(+0.00%)
Jul 08, 2020
19.55
19.56
18.76
18.77
705,503
-1.59(-7.81%)
Jul 07, 2020
20.14
20.36
19.73
20.36
453,407
+0.99(+5.13%)
Jul 06, 2020
19.98
19.98
19.36
19.37
632,101
-2.87(-12.90%)
Jul 02, 2020
22.35
22.56
21.82
22.24
517,105
-1.68(-7.01%)
Jul 01, 2020
24.32
24.32
23.62
23.92
428,468
-0.86(-3.48%)
Jun 30, 2020
24.63
25.14
24.52
24.78
512,187
+0.32(+1.32%)
Jun 29, 2020
24.80
25.20
24.46
24.46
359,400
-0.30(-1.22%)
Jun 26, 2020
24.17
25.11
24.16
24.76
573,588
+0.77(+3.20%)
Jun 25, 2020
24.50
24.75
23.92
23.99
458,769
-0.27(-1.09%)
Jun 24, 2020
23.62
24.69
23.41
24.26
531,284
+0.95(+4.06%)
Jun 23, 2020
23.18
23.38
22.87
23.31
401,924
-0.68(-2.84%)
Jun 22, 2020
24.44
24.60
23.86
23.99
399,506
-0.95(-3.80%)
Jun 19, 2020
23.95
25.19
23.95
24.94
493,668
+0.05(+0.19%)
Jun 18, 2020
25.17
25.17
24.66
24.89
324,555
-0.09(-0.34%)
Jun 17, 2020
25.03
25.17
24.59
24.98
470,392
-0.67(-2.62%)
Jun 16, 2020
24.12
26.22
24.12
25.65
682,151
-0.67(-2.55%)
Jun 15, 2020
27.49
27.68
25.77
26.32
772,371
+0.74(+2.89%)
Jun 12, 2020
25.25
26.75
25.03
25.58
1,064,089
-1.64(-6.02%)
Jun 11, 2020
25.81
27.36
25.45
27.22
1,721,328
+3.65(+15.47%)
Jun 10, 2020
23.92
24.43
23.37
23.58
863,628
-0.50(-2.08%)
Jun 09, 2020
24.65
24.84
23.94
24.08
733,989
+0.46(+1.97%)
Jun 08, 2020
24.27
24.70
23.59
23.61
498,436
-0.50(-2.08%)
Jun 05, 2020
24.13
24.26
23.60
24.12
761,089
-2.03(-7.75%)
Jun 04, 2020
26.03
26.49
25.57
26.14
680,694
+1.06(+4.23%)
Jun 03, 2020
25.85
25.98
24.92
25.08
532,335
-1.88(-6.96%)
Jun 02, 2020
28.01
28.17
26.85
26.96
761,502
-2.06(-7.11%)
Jun 01, 2020
30.31
30.45
28.98
29.02
605,410
-2.17(-6.95%)
May 29, 2020
32.17
32.88
31.01
31.19
657,837
-1.69(-5.13%)
May 28, 2020
31.93
32.92
31.47
32.88
564,420
+0.63(+1.94%)
May 27, 2020
32.08
33.39
32.03
32.25
276,931
-0.24(-0.73%)
May 26, 2020
31.57
32.64
31.13
32.49
227,374
-2.34(-6.72%)
May 22, 2020
34.32
35.15
34.32
34.83
683,597
+2.04(+6.21%)
May 21, 2020
32.41
33.26
31.98
32.79
602,754
+0.97(+3.04%)
May 20, 2020
31.47
32.28
31.00
31.83
573,174
-1.23(-3.73%)
May 19, 2020
32.44
33.06
31.99
33.06
264,577
+0.70(+2.17%)
May 18, 2020
33.89
33.89
32.04
32.36
469,012
-4.23(-11.57%)
May 15, 2020
36.78
37.13
36.09
36.59
561,975
+1.52(+4.35%)
May 14, 2020
37.65
37.98
34.97
35.07
723,273
-0.45(-1.25%)
May 13, 2020
34.20
36.21
33.91
35.51
676,831
+0.15(+0.43%)
May 12, 2020
34.13
35.36
33.32
35.36
535,334
+0.43(+1.22%)
May 11, 2020
34.91
35.05
34.28
34.93
441,022
+0.68(+1.99%)
May 08, 2020
35.11
35.26
33.95
34.25
434,546
-2.24(-6.13%)
May 07, 2020
36.40
37.09
36.10
36.49
485,173
-0.96(-2.56%)
May 06, 2020
36.46
37.56
36.32
37.44
518,869
+0.28(+0.76%)
May 05, 2020
36.57
37.25
36.08
37.16
597,491
-0.49(-1.31%)
May 04, 2020
38.65
39.02
37.65
37.65
551,419
-1.34(-3.45%)
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
.