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 (%)
Apr 30, 2020
14.90
15.01
13.69
14.10
18,014,412
-0.71(-4.81%)
Apr 29, 2020
13.75
14.86
13.69
14.81
12,727,830
+1.95(+15.17%)
Apr 28, 2020
12.62
13.02
12.27
12.86
11,304,366
+0.58(+4.71%)
Apr 27, 2020
11.56
12.46
11.07
12.28
8,229,408
+0.51(+4.31%)
Apr 24, 2020
12.18
12.41
11.42
11.77
6,917,373
+0.06(+0.53%)
Apr 23, 2020
11.71
12.27
11.47
11.71
11,216,077
+0.69(+6.31%)
Apr 22, 2020
11.29
11.36
10.74
11.02
8,405,991
+0.72(+7.01%)
Apr 21, 2020
10.11
10.67
9.706
10.29
9,893,533
-0.38(-3.59%)
Apr 20, 2020
10.04
11.48
9.929
10.68
8,987,445
-0.70(-6.18%)
Apr 17, 2020
9.751
11.41
9.751
11.38
8,316,479
+1.97(+20.91%)
Apr 16, 2020
10.32
10.32
9.359
9.413
4,103,006
-0.85(-8.33%)
Apr 15, 2020
10.42
10.48
9.600
10.27
5,279,254
-1.05(-9.28%)
Apr 14, 2020
11.57
11.84
11.19
11.32
6,366,450
-0.12(-1.01%)
Apr 13, 2020
12.47
12.47
11.08
11.43
9,137,750
-0.10(-0.85%)
Apr 09, 2020
12.73
13.30
10.63
11.53
19,849,140
-0.25(-2.12%)
Apr 08, 2020
10.88
11.82
10.61
11.78
8,402,517
+1.46(+14.15%)
Apr 07, 2020
10.90
11.50
10.32
10.32
12,427,195
+0.45(+4.60%)
Apr 06, 2020
9.386
10.05
9.136
9.867
7,978,418
+0.90(+10.03%)
Apr 03, 2020
9.804
9.893
8.451
8.967
10,045,850
-0.19(-2.04%)
Apr 02, 2020
8.540
10.09
8.104
9.154
14,557,404
+1.39(+17.89%)
Apr 01, 2020
8.014
8.264
7.516
7.765
5,299,464
-0.90(-10.38%)
Mar 31, 2020
9.039
9.226
8.237
8.665
6,295,499
+0.33(+3.95%)
Mar 30, 2020
7.810
8.540
7.088
8.335
5,478,264
+0.20(+2.41%)
Mar 27, 2020
8.967
8.967
8.014
8.139
6,104,231
-2.08(-20.38%)
Mar 26, 2020
8.985
10.77
8.602
10.22
9,898,008
+1.72(+20.21%)
Mar 25, 2020
8.175
9.778
7.044
8.504
7,786,749
+1.01(+13.42%)
Mar 24, 2020
6.572
7.649
6.340
7.498
5,417,002
+2.16(+40.33%)
Mar 23, 2020
6.412
6.412
4.987
5.343
2,338,796
-1.20(-18.37%)
Mar 20, 2020
6.680
7.123
5.708
6.545
2,273,606
+0.40(+6.52%)
Mar 19, 2020
5.967
6.294
5.254
6.144
2,594,939
+0.71(+13.11%)
Mar 18, 2020
7.569
7.836
4.452
5.432
3,094,283
-3.74(-40.78%)
Mar 17, 2020
10.51
10.51
8.638
9.172
2,017,306
-1.51(-14.17%)
Mar 16, 2020
10.24
13.71
10.15
10.69
1,460,208
-4.45(-29.41%)
Mar 13, 2020
15.58
16.03
11.13
15.14
2,194,415
+2.49(+19.72%)
Mar 12, 2020
15.05
15.58
12.02
12.65
2,535,474
-6.23(-33.02%)
Mar 11, 2020
20.48
21.55
18.08
18.88
1,689,723
-3.83(-16.86%)
Mar 10, 2020
25.29
25.29
18.88
22.71
2,373,155
+2.49(+12.33%)
Mar 09, 2020
29.92
35.62
20.21
20.21
2,936,580
-30.45(-60.11%)
Mar 06, 2020
55.30
56.37
48.26
50.67
1,325,327
-10.69(-17.42%)
Mar 05, 2020
63.40
63.85
57.97
61.36
841,702
-7.39(-10.75%)
Mar 04, 2020
68.66
68.75
64.20
68.75
548,442
+4.45(+6.93%)
Mar 03, 2020
72.04
74.80
61.98
64.29
1,255,111
-6.50(-9.18%)
Mar 02, 2020
68.66
71.24
61.62
70.79
821,028
+5.70(+8.76%)
Feb 28, 2020
58.77
65.27
55.66
65.10
1,343,193
+1.69(+2.67%)
Feb 27, 2020
69.28
73.73
63.31
63.40
1,095,981
-12.02(-15.94%)
Feb 26, 2020
84.24
85.04
75.43
75.43
593,583
-7.39(-8.92%)
Feb 25, 2020
96.62
96.62
81.30
82.82
855,405
-12.65(-13.25%)
Feb 24, 2020
99.74
100.54
94.93
95.46
670,833
-15.76(-14.17%)
Feb 21, 2020
112.47
112.83
108.55
111.22
280,933
-4.36(-3.78%)
Feb 20, 2020
117.10
119.42
114.70
115.59
339,558
-0.36(-0.31%)
Feb 19, 2020
113.72
117.19
111.85
115.94
257,524
+4.27(+3.83%)
Feb 18, 2020
111.49
112.38
108.37
111.67
270,809
-2.49(-2.18%)
Feb 14, 2020
117.46
117.55
112.11
114.16
203,526
-2.05(-1.76%)
Feb 13, 2020
116.21
118.26
114.16
116.21
208,448
-1.16(-0.99%)
Feb 12, 2020
117.55
119.24
114.52
117.37
337,271
+4.63(+4.11%)
Feb 11, 2020
113.36
114.07
111.40
112.74
231,386
+3.65(+3.35%)
Feb 10, 2020
110.06
110.06
107.13
109.09
172,813
-1.69(-1.53%)
Feb 07, 2020
111.31
112.20
109.09
110.78
171,510
-2.58(-2.28%)
Feb 06, 2020
117.99
118.35
112.65
113.36
253,458
-3.38(-2.90%)
Feb 05, 2020
110.42
117.99
110.24
116.74
433,108
+11.75(+11.20%)
Feb 04, 2020
108.64
110.78
104.45
104.99
319,040
+1.16(+1.12%)
Feb 03, 2020
108.28
108.28
102.85
103.83
280,320
-4.45(-4.11%)
Jan 31, 2020
114.87
114.87
106.49
108.28
740,900
-10.95(-9.19%)
Jan 30, 2020
113.98
119.68
112.11
119.24
404,354
+2.67(+2.29%)
Jan 29, 2020
122.62
123.69
116.21
116.57
269,808
-3.74(-3.11%)
Jan 28, 2020
121.64
122.62
119.06
120.31
211,194
+1.78(+1.50%)
Jan 27, 2020
122.62
123.33
118.39
118.53
378,615
-10.95(-8.46%)
Jan 24, 2020
132.95
132.95
126.70
129.48
330,276
-4.72(-3.52%)
Jan 23, 2020
132.59
135.53
128.68
134.20
194,665
-1.51(-1.12%)
Jan 22, 2020
139.19
139.19
134.82
135.71
147,793
-3.92(-2.81%)
Jan 21, 2020
145.69
145.69
139.36
139.63
171,650
-8.28(-5.60%)
Jan 17, 2020
151.92
152.32
147.29
147.91
151,028
-3.03(-2.01%)
Jan 16, 2020
152.63
154.32
150.76
150.94
179,705
+0.36(+0.24%)
Jan 15, 2020
152.36
152.99
148.94
150.58
148,837
-3.21(-2.08%)
Jan 14, 2020
152.81
154.15
149.60
153.79
138,421
+0.36(+0.23%)
Jan 13, 2020
153.25
154.95
150.41
153.43
118,045
+0.09(+0.06%)
Jan 10, 2020
155.39
156.28
152.92
153.34
116,070
-2.76(-1.77%)
Jan 09, 2020
152.63
156.64
147.20
156.10
208,590
+3.12(+2.04%)
Jan 08, 2020
160.82
160.82
152.28
152.99
348,211
-8.28(-5.14%)
Jan 07, 2020
160.65
161.27
155.22
161.27
161,288
-0.62(-0.38%)
Jan 06, 2020
159.84
164.47
158.42
161.89
206,491
+3.47(+2.19%)
Jan 03, 2020
165.10
165.81
156.10
158.42
238,271
-1.42(-0.89%)
Jan 02, 2020
158.15
160.56
157.26
159.84
143,315
+4.01(+2.57%)
Dec 31, 2019
150.76
156.19
149.51
155.84
154,396
+2.67(+1.74%)
Dec 30, 2019
157.17
157.26
152.54
153.16
170,155
-1.34(-0.86%)
Dec 27, 2019
158.78
158.78
154.40
154.50
146,244
-2.32(-1.48%)
Dec 26, 2019
158.42
160.47
156.10
156.82
143,290
-0.18(-0.11%)
Dec 24, 2019
158.06
158.86
156.01
157.00
64,143
+0.00(+0.00%)
Dec 23, 2019
151.38
157.44
151.29
157.00
168,060
+5.02(+3.30%)
Dec 20, 2019
149.31
152.95
148.78
151.97
200,582
+3.81(+2.57%)
Dec 19, 2019
148.52
149.67
147.60
148.16
136,912
-0.18(-0.12%)
Dec 18, 2019
145.86
151.27
145.68
148.34
177,324
+1.24(+0.84%)
Dec 17, 2019
148.52
150.73
145.24
147.10
170,990
+0.18(+0.12%)
Dec 16, 2019
143.91
148.16
143.91
146.92
176,657
+5.76(+4.08%)
Dec 13, 2019
145.68
148.52
140.71
141.16
248,029
-3.55(-2.45%)
Dec 12, 2019
137.26
145.68
136.77
144.70
301,712
+8.07(+5.90%)
Dec 11, 2019
136.90
139.46
135.84
136.64
132,013
-0.80(-0.58%)
Dec 10, 2019
138.32
138.85
135.57
137.43
158,706
+0.98(+0.72%)
Dec 09, 2019
133.98
138.50
133.80
136.46
134,716
-0.71(-0.52%)
Dec 06, 2019
131.58
138.23
131.32
137.17
319,826
+7.36(+5.67%)
Dec 05, 2019
133.62
133.80
128.39
129.81
203,827
-1.69(-1.28%)
Dec 04, 2019
129.54
132.73
127.95
131.49
252,437
+5.59(+4.44%)
Dec 03, 2019
129.01
129.10
124.58
125.91
286,822
-5.76(-4.38%)
Dec 02, 2019
133.71
135.66
131.40
131.67
195,490
-0.27(-0.20%)
Nov 29, 2019
133.00
133.89
130.52
131.94
98,582
-3.99(-2.94%)
Nov 27, 2019
135.04
136.81
132.73
135.93
145,330
+1.15(+0.85%)
Nov 26, 2019
139.65
139.65
133.62
134.77
189,516
-4.34(-3.12%)
Nov 25, 2019
138.23
139.65
136.46
139.12
159,217
+0.80(+0.58%)
Nov 22, 2019
140.36
142.31
137.83
138.32
153,044
-1.60(-1.14%)
Nov 21, 2019
134.69
140.27
133.53
139.92
230,600
+6.65(+4.99%)
Nov 20, 2019
129.54
136.28
127.06
133.27
251,664
+3.81(+2.94%)
Nov 19, 2019
134.51
134.51
129.10
129.45
190,696
-5.85(-4.33%)
Nov 18, 2019
138.41
138.41
133.95
135.31
160,976
-5.50(-3.90%)
Nov 15, 2019
138.85
142.40
138.85
140.80
158,830
+3.28(+2.39%)
Nov 14, 2019
138.94
140.98
135.75
137.52
160,075
-0.98(-0.70%)
Nov 13, 2019
138.76
140.27
137.08
138.50
130,852
-2.31(-1.64%)
Nov 12, 2019
144.00
146.48
138.50
140.80
184,945
-2.04(-1.43%)
Nov 11, 2019
141.60
144.88
139.74
142.84
144,083
-2.75(-1.89%)
Nov 08, 2019
144.62
145.95
140.45
145.59
192,969
-1.69(-1.14%)
Nov 07, 2019
145.95
148.52
144.08
147.28
234,545
+6.21(+4.40%)
Nov 06, 2019
150.02
150.47
139.83
141.07
271,558
-10.37(-6.85%)
Nov 05, 2019
151.71
154.19
148.69
151.44
262,932
+1.60(+1.07%)
Nov 04, 2019
140.98
150.82
140.89
149.85
357,584
+13.12(+9.60%)
Nov 01, 2019
129.90
137.08
129.28
136.72
273,112
+9.31(+7.31%)
Oct 31, 2019
128.03
128.03
123.96
127.41
205,559
-1.95(-1.51%)
Oct 30, 2019
138.59
138.59
127.86
129.37
253,739
-8.42(-6.11%)
Oct 29, 2019
134.24
141.25
133.35
137.79
180,613
+1.42(+1.04%)
Oct 28, 2019
139.92
142.22
135.57
136.37
178,858
-2.22(-1.60%)
Oct 25, 2019
135.22
139.67
134.86
138.59
200,413
+3.10(+2.29%)
Oct 24, 2019
139.12
139.65
133.27
135.48
138,248
-1.69(-1.23%)
Oct 23, 2019
133.27
137.88
131.40
137.17
175,788
+2.84(+2.11%)
Oct 22, 2019
130.25
138.23
128.83
134.33
294,670
+5.41(+4.19%)
Oct 21, 2019
122.54
129.10
122.54
128.92
197,265
+6.65(+5.44%)
Oct 18, 2019
123.51
126.17
122.27
122.27
114,417
-2.04(-1.64%)
Oct 17, 2019
125.55
126.62
123.07
124.31
168,792
+0.18(+0.14%)
Oct 16, 2019
128.39
130.78
124.05
124.13
205,838
-5.41(-4.17%)
Oct 15, 2019
127.68
133.35
126.69
129.54
179,819
+1.60(+1.25%)
Oct 14, 2019
125.02
129.19
123.78
127.95
144,486
-0.53(-0.41%)
Oct 11, 2019
126.62
131.58
126.35
128.48
331,014
+5.14(+4.17%)
Oct 10, 2019
119.70
124.13
119.35
123.34
207,430
+4.34(+3.65%)
Oct 09, 2019
119.43
120.68
118.10
118.99
195,249
+3.64(+3.15%)
Oct 08, 2019
118.28
120.94
115.27
115.36
359,487
-6.38(-5.24%)
Oct 07, 2019
125.91
127.24
121.65
121.74
208,551
-3.46(-2.76%)
Oct 04, 2019
124.58
125.77
120.76
125.20
211,792
+1.86(+1.51%)
Oct 03, 2019
117.48
123.34
114.38
123.34
466,986
+4.52(+3.81%)
Oct 02, 2019
126.79
127.50
118.19
118.81
449,825
-10.02(-7.78%)
Oct 01, 2019
140.18
141.34
128.66
128.83
262,860
-9.31(-6.74%)
Sep 30, 2019
138.68
141.07
137.97
138.14
143,521
-3.28(-2.32%)
Sep 27, 2019
138.32
144.62
138.23
141.42
156,845
-0.27(-0.19%)
Sep 26, 2019
145.77
145.77
139.44
141.69
195,498
-5.76(-3.91%)
Sep 25, 2019
144.35
147.90
143.73
147.45
124,785
+0.71(+0.48%)
Sep 24, 2019
153.04
153.04
144.02
146.74
254,790
-7.17(-4.66%)
Sep 23, 2019
151.62
155.15
150.12
153.91
114,637
+0.44(+0.29%)
Sep 20, 2019
153.65
155.68
151.80
153.47
196,716
+0.35(+0.23%)
Sep 19, 2019
157.89
158.68
152.24
153.12
159,352
-1.59(-1.03%)
Sep 18, 2019
154.53
155.77
151.62
154.71
171,771
-2.03(-1.30%)
Sep 17, 2019
164.60
164.60
154.00
156.74
400,055
-7.68(-4.67%)
Sep 16, 2019
167.43
167.96
158.86
164.42
672,418
+15.19(+10.18%)
Sep 13, 2019
148.35
151.35
146.67
149.24
199,604
+3.44(+2.36%)
Sep 12, 2019
143.50
147.91
139.26
145.79
331,454
-2.65(-1.78%)
Sep 11, 2019
150.03
154.00
146.06
148.44
373,379
+0.00(+0.00%)
Sep 10, 2019
144.73
154.27
144.73
148.44
457,081
+5.56(+3.89%)
Sep 09, 2019
138.02
143.85
137.31
142.88
302,938
+7.77(+5.75%)
Sep 06, 2019
131.75
135.19
129.81
135.11
143,378
+2.12(+1.59%)
Sep 05, 2019
131.31
137.05
130.78
132.99
273,477
+4.68(+3.65%)
Sep 04, 2019
128.04
129.54
126.89
128.31
174,377
+5.03(+4.08%)
Sep 03, 2019
119.21
123.63
117.71
123.27
193,882
-1.50(-1.20%)
Aug 30, 2019
125.83
129.41
122.57
124.78
151,679
+0.00(+0.00%)
Aug 29, 2019
122.39
126.28
122.04
124.78
216,583
+5.21(+4.36%)
Aug 28, 2019
116.47
121.15
114.80
119.56
245,225
+4.86(+4.23%)
Aug 27, 2019
118.95
120.09
112.85
114.71
244,331
-2.21(-1.89%)
Aug 26, 2019
120.89
120.89
115.41
116.92
206,679
+1.41(+1.22%)
Aug 23, 2019
123.80
127.25
113.38
115.50
383,490
-12.80(-9.98%)
Aug 22, 2019
131.31
133.07
128.31
128.31
120,555
-2.12(-1.62%)
Aug 21, 2019
131.40
132.46
128.84
130.43
141,868
+2.74(+2.14%)
Aug 20, 2019
129.81
129.81
126.28
127.69
129,148
-3.62(-2.76%)
Aug 19, 2019
127.78
132.41
127.52
131.31
201,396
+8.30(+6.75%)
Aug 16, 2019
120.36
123.98
119.03
123.01
218,901
+4.86(+4.11%)
Aug 15, 2019
121.42
121.42
114.53
118.15
295,927
-2.30(-1.91%)
Aug 14, 2019
129.10
129.10
120.27
120.45
366,666
-16.51(-12.06%)
Aug 13, 2019
132.02
140.58
129.37
136.96
210,280
+3.71(+2.78%)
Aug 12, 2019
136.70
137.23
131.31
133.25
152,628
-4.68(-3.39%)
Aug 09, 2019
143.23
143.94
136.43
137.93
190,363
-5.21(-3.64%)
Aug 08, 2019
134.22
143.14
132.46
143.14
257,618
+11.66(+8.86%)
Aug 07, 2019
128.40
133.52
125.22
131.49
477,784
-3.09(-2.30%)
Aug 06, 2019
136.96
138.55
130.47
134.58
190,803
-0.71(-0.52%)
Aug 05, 2019
141.38
141.38
132.46
135.28
322,379
-13.25(-8.92%)
Aug 02, 2019
157.62
159.74
143.86
148.53
334,398
-6.09(-3.94%)
Aug 01, 2019
160.72
163.36
152.33
154.62
307,658
-11.21(-6.76%)
Jul 31, 2019
169.19
172.55
162.57
165.84
162,984
-2.65(-1.57%)
Jul 30, 2019
160.63
169.54
160.01
168.49
163,169
+5.92(+3.64%)
Jul 29, 2019
165.31
165.31
159.21
162.57
86,288
-2.03(-1.23%)
Jul 26, 2019
167.60
167.60
162.82
164.60
139,233
-2.74(-1.64%)
Jul 25, 2019
175.37
175.73
166.10
167.34
146,663
-6.18(-3.56%)
Jul 24, 2019
170.69
176.70
169.99
173.52
120,832
+2.21(+1.29%)
Jul 23, 2019
170.43
172.55
168.49
171.31
97,237
+1.32(+0.78%)
Jul 22, 2019
168.84
171.62
166.01
169.99
113,013
+2.21(+1.32%)
Jul 19, 2019
165.84
169.28
163.72
167.78
151,724
+2.47(+1.50%)
Jul 18, 2019
163.36
165.48
160.18
165.31
128,738
+0.09(+0.05%)
Jul 17, 2019
171.31
172.37
165.13
165.22
168,502
-5.83(-3.41%)
Jul 16, 2019
177.67
177.67
169.19
171.05
126,311
-5.74(-3.25%)
Jul 15, 2019
183.14
183.32
175.81
176.79
108,053
-5.39(-2.96%)
Jul 12, 2019
180.23
183.76
179.70
182.17
92,203
+2.12(+1.18%)
Jul 11, 2019
180.50
180.50
176.52
180.05
101,587
+0.79(+0.44%)
Jul 10, 2019
175.73
180.41
175.28
179.26
164,033
+7.15(+4.16%)
Jul 09, 2019
171.40
172.37
167.51
172.11
97,775
+0.62(+0.36%)
Jul 08, 2019
169.81
174.49
168.75
171.49
90,869
+0.18(+0.10%)
Jul 05, 2019
168.04
171.40
167.34
171.31
114,410
+0.88(+0.52%)
Jul 03, 2019
169.28
170.78
166.19
170.43
127,592
+2.83(+1.69%)
Jul 02, 2019
175.73
175.90
166.19
167.60
253,656
-9.36(-5.29%)
Jul 01, 2019
183.67
184.73
175.81
176.96
160,248
+0.71(+0.40%)
Jun 28, 2019
171.75
176.96
171.75
176.26
160,014
+6.00(+3.53%)
Jun 27, 2019
174.58
176.08
169.68
170.25
137,648
-4.59(-2.63%)
Jun 26, 2019
172.55
178.46
170.69
174.84
194,305
+8.03(+4.82%)
Jun 25, 2019
171.13
171.22
166.45
166.81
156,267
-3.97(-2.33%)
Jun 24, 2019
176.43
176.96
170.26
170.78
119,212
-5.03(-2.86%)
Jun 21, 2019
172.55
177.58
172.55
175.81
169,639
+3.80(+2.21%)
Jun 20, 2019
169.01
172.99
168.78
172.02
277,827
+10.95(+6.80%)
Jun 19, 2019
161.51
164.25
158.95
161.07
143,873
-0.97(-0.60%)
Jun 18, 2019
157.98
164.95
157.98
162.04
168,521
+6.45(+4.14%)
Jun 17, 2019
150.91
156.83
149.41
155.59
122,012
+3.71(+2.44%)
Jun 14, 2019
155.86
155.86
150.82
151.88
136,595
-3.44(-2.22%)
Jun 13, 2019
155.59
157.09
153.56
155.33
158,457
+5.56(+3.71%)
Jun 12, 2019
152.77
154.44
148.26
149.76
140,769
-6.62(-4.23%)
Jun 11, 2019
158.59
161.16
156.30
156.39
126,740
+0.71(+0.45%)
Jun 10, 2019
156.30
159.74
154.97
155.68
154,549
+1.50(+0.97%)
Jun 07, 2019
153.56
157.01
152.50
154.18
230,939
+1.59(+1.04%)
Jun 06, 2019
145.26
153.87
145.26
152.59
194,555
+7.86(+5.43%)
Jun 05, 2019
149.68
150.38
141.64
144.73
217,110
-4.94(-3.30%)
Jun 04, 2019
146.06
150.21
144.73
149.68
170,447
+6.98(+4.89%)
Jun 03, 2019
139.96
144.03
138.90
142.70
263,409
+5.30(+3.86%)
May 31, 2019
138.37
142.26
136.87
137.40
268,060
-6.89(-4.77%)
May 30, 2019
150.12
150.21
143.06
144.29
227,734
-5.56(-3.71%)
May 29, 2019
147.47
150.47
144.10
149.85
241,242
-2.83(-1.85%)
May 28, 2019
158.86
159.39
152.59
152.68
134,668
-5.30(-3.35%)
May 24, 2019
161.16
162.04
154.44
157.98
93,868
+0.53(+0.34%)
May 23, 2019
165.31
166.01
153.56
157.45
332,304
-16.34(-9.40%)
May 22, 2019
178.91
180.58
172.46
173.78
151,674
-8.83(-4.84%)
May 21, 2019
178.82
184.12
178.11
182.61
110,874
+5.83(+3.30%)
May 20, 2019
176.08
178.99
175.51
176.79
134,583
+0.35(+0.20%)
May 17, 2019
178.55
181.20
175.81
176.43
149,357
-5.74(-3.15%)
May 16, 2019
180.76
183.94
180.76
182.17
154,394
+2.83(+1.58%)
May 15, 2019
173.17
180.23
171.84
179.35
176,493
+2.65(+1.50%)
May 14, 2019
173.52
180.67
172.55
176.70
211,364
+6.09(+3.57%)
May 13, 2019
173.96
177.05
167.70
170.60
305,340
-8.65(-4.83%)
May 10, 2019
176.17
180.67
169.47
179.26
205,900
+1.94(+1.10%)
May 09, 2019
174.75
178.84
170.07
177.32
204,804
+0.27(+0.15%)
May 08, 2019
177.05
181.38
175.99
177.05
212,437
-0.09(-0.05%)
May 07, 2019
176.52
177.49
170.16
177.14
271,841
-3.62(-2.00%)
May 06, 2019
176.87
183.50
176.70
180.76
189,838
-0.09(-0.05%)
May 03, 2019
181.47
185.58
180.23
180.85
176,411
+4.42(+2.50%)
May 02, 2019
183.14
186.06
176.43
176.43
275,238
-9.36(-5.04%)
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
.