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
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
51.44
UNCHANGED
Streaming Delayed 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, 2019
11.94
12.34
11.92
12.26
6,833,860
+0.27(+2.22%)
Apr 29, 2019
12.09
12.14
11.83
11.99
5,094,180
-0.06(-0.52%)
Apr 26, 2019
11.66
12.06
11.28
12.05
14,112,438
-0.31(-2.50%)
Apr 25, 2019
12.96
12.96
12.03
12.36
13,239,836
-0.71(-5.44%)
Apr 24, 2019
12.68
13.45
12.68
13.07
11,252,571
+0.37(+2.90%)
Apr 23, 2019
12.49
12.83
12.41
12.71
8,995,809
+0.37(+3.00%)
Apr 22, 2019
12.15
12.42
12.02
12.34
4,779,846
+0.01(+0.04%)
Apr 18, 2019
12.32
12.44
12.14
12.33
9,680,915
+0.02(+0.19%)
Apr 17, 2019
12.45
12.77
12.03
12.31
16,555,807
+0.54(+4.55%)
Apr 16, 2019
10.95
11.78
10.92
11.77
19,895,638
+1.02(+9.53%)
Apr 15, 2019
10.98
11.01
10.55
10.75
9,408,195
-0.23(-2.13%)
Apr 12, 2019
10.84
10.99
10.73
10.98
12,487,444
+0.44(+4.16%)
Apr 11, 2019
10.62
10.76
10.44
10.54
9,470,678
-0.03(-0.25%)
Apr 10, 2019
10.30
10.66
10.28
10.57
13,819,832
+0.26(+2.57%)
Apr 09, 2019
10.49
10.49
10.16
10.30
17,348,294
-0.36(-3.37%)
Apr 08, 2019
10.44
10.69
10.38
10.66
7,832,380
+0.08(+0.72%)
Apr 05, 2019
10.55
10.60
10.36
10.59
8,043,645
+0.24(+2.28%)
Apr 04, 2019
10.20
10.55
10.20
10.35
14,424,302
+0.04(+0.38%)
Apr 03, 2019
10.01
10.57
9.985
10.31
31,037,820
+0.66(+6.81%)
Apr 02, 2019
9.609
9.725
9.478
9.654
8,474,767
+0.03(+0.32%)
Apr 01, 2019
9.362
9.648
9.244
9.624
18,627,468
+0.66(+7.37%)
Mar 29, 2019
8.870
9.008
8.797
8.963
13,087,418
+0.39(+4.60%)
Mar 28, 2019
8.691
8.888
8.394
8.569
11,754,156
-0.04(-0.52%)
Mar 27, 2019
9.026
9.108
8.416
8.614
20,411,892
-0.39(-4.38%)
Mar 26, 2019
9.110
9.238
8.800
9.009
17,700,760
+0.27(+3.04%)
Mar 25, 2019
8.939
9.143
8.525
8.743
24,476,970
-0.35(-3.81%)
Mar 22, 2019
9.787
9.848
9.065
9.090
19,033,454
-0.85(-8.51%)
Mar 21, 2019
9.029
10.12
9.029
9.935
21,798,246
+0.93(+10.37%)
Mar 20, 2019
9.253
9.412
8.832
9.002
13,465,448
-0.26(-2.85%)
Mar 19, 2019
9.152
9.345
9.108
9.266
14,001,251
+0.36(+4.05%)
Mar 18, 2019
9.020
9.158
8.745
8.905
10,533,259
-0.06(-0.65%)
Mar 15, 2019
8.553
9.158
8.509
8.964
23,477,476
+0.71(+8.62%)
Mar 14, 2019
8.402
8.515
8.238
8.253
6,777,924
-0.14(-1.70%)
Mar 13, 2019
8.426
8.590
8.359
8.396
8,533,762
+0.10(+1.22%)
Mar 12, 2019
8.253
8.424
8.056
8.294
10,627,458
+0.10(+1.17%)
Mar 11, 2019
7.795
8.307
7.754
8.199
13,135,012
+0.55(+7.13%)
Mar 08, 2019
7.263
7.672
7.201
7.653
13,024,596
-0.01(-0.16%)
Mar 07, 2019
7.806
7.846
7.525
7.665
15,981,393
-0.27(-3.40%)
Mar 06, 2019
8.318
8.349
7.924
7.935
15,251,013
-0.41(-4.89%)
Mar 05, 2019
8.442
8.500
8.244
8.343
8,173,399
-0.12(-1.43%)
Mar 04, 2019
8.650
8.711
8.147
8.464
15,133,080
+0.00(+0.05%)
Mar 01, 2019
8.492
8.570
8.197
8.460
10,617,359
+0.22(+2.61%)
Feb 28, 2019
8.123
8.311
8.041
8.245
7,632,477
+0.02(+0.25%)
Feb 27, 2019
8.406
8.406
7.953
8.225
15,395,878
-0.30(-3.53%)
Feb 26, 2019
8.616
8.733
8.454
8.526
8,526,260
-0.13(-1.48%)
Feb 25, 2019
8.913
8.998
8.654
8.654
12,804,655
+0.16(+1.90%)
Feb 22, 2019
8.434
8.523
8.319
8.493
13,076,860
+0.26(+3.12%)
Feb 21, 2019
8.443
8.483
8.157
8.236
11,762,887
-0.19(-2.20%)
Feb 20, 2019
8.267
8.567
8.264
8.421
9,937,046
+0.23(+2.75%)
Feb 19, 2019
8.104
8.367
8.100
8.195
7,735,838
-0.05(-0.65%)
Feb 15, 2019
8.326
8.370
8.094
8.249
10,352,963
+0.13(+1.62%)
Feb 14, 2019
7.939
8.294
7.939
8.117
11,768,037
+0.06(+0.78%)
Feb 13, 2019
8.130
8.238
7.977
8.054
12,773,265
+0.07(+0.87%)
Feb 12, 2019
7.793
8.036
7.745
7.985
13,380,485
+0.47(+6.31%)
Feb 11, 2019
7.520
7.561
7.309
7.511
8,324,642
+0.11(+1.43%)
Feb 08, 2019
7.097
7.440
7.011
7.405
10,972,449
-0.03(-0.41%)
Feb 07, 2019
7.676
7.775
7.243
7.436
19,151,598
-0.53(-6.68%)
Feb 06, 2019
7.644
8.135
7.637
7.968
18,367,984
+0.59(+8.04%)
Feb 05, 2019
7.286
7.471
7.230
7.375
9,366,718
+0.10(+1.40%)
Feb 04, 2019
7.182
7.275
6.993
7.274
4,561,683
+0.11(+1.51%)
Feb 01, 2019
6.935
7.261
6.935
7.166
10,989,358
+0.24(+3.50%)
Jan 31, 2019
6.895
7.098
6.733
6.924
11,148,550
+0.01(+0.08%)
Jan 30, 2019
6.710
6.993
6.496
6.918
14,744,832
+0.55(+8.68%)
Jan 29, 2019
6.691
6.740
6.340
6.366
9,260,222
-0.29(-4.32%)
Jan 28, 2019
6.297
6.825
6.252
6.654
14,660,164
-0.43(-6.10%)
Jan 25, 2019
6.728
7.164
6.603
7.086
17,522,408
+0.43(+6.39%)
Jan 24, 2019
6.043
6.733
6.043
6.660
33,264,168
+0.97(+17.10%)
Jan 23, 2019
5.921
5.978
5.524
5.688
15,958,442
-0.12(-2.08%)
Jan 22, 2019
6.163
6.169
5.673
5.809
19,117,488
-0.53(-8.41%)
Jan 18, 2019
6.112
6.456
6.012
6.342
16,109,732
+0.41(+6.86%)
Jan 17, 2019
5.654
6.027
5.518
5.935
16,231,293
+0.20(+3.46%)
Jan 16, 2019
5.952
6.030
5.729
5.736
10,483,992
-0.14(-2.44%)
Jan 15, 2019
5.883
6.092
5.808
5.880
14,954,228
+0.04(+0.66%)
Jan 14, 2019
5.904
5.970
5.748
5.842
10,996,998
-0.29(-4.73%)
Jan 11, 2019
5.873
6.295
5.822
6.132
12,712,546
+0.17(+2.79%)
Jan 10, 2019
5.621
5.989
5.618
5.965
13,289,130
+0.16(+2.81%)
Jan 09, 2019
5.541
5.876
5.535
5.802
18,334,490
+0.42(+7.73%)
Jan 08, 2019
5.636
5.643
5.170
5.386
14,779,680
-0.08(-1.53%)
Jan 07, 2019
5.268
5.615
5.153
5.470
17,026,342
+0.30(+5.87%)
Jan 04, 2019
4.803
5.227
4.768
5.167
18,040,440
+0.59(+12.92%)
Jan 03, 2019
5.187
5.258
4.560
4.575
29,278,916
-0.99(-17.77%)
Jan 02, 2019
5.055
5.681
5.049
5.564
13,365,805
+0.14(+2.65%)
Dec 31, 2018
5.502
5.554
5.260
5.420
12,973,868
+0.10(+1.90%)
Dec 28, 2018
5.323
5.608
5.185
5.319
17,697,648
+0.11(+2.11%)
Dec 27, 2018
4.837
5.212
4.687
5.210
12,648,461
+0.11(+2.24%)
Dec 26, 2018
4.524
5.099
4.303
5.095
18,227,016
+0.75(+17.19%)
Dec 24, 2018
4.637
4.787
4.343
4.348
14,187,053
-0.41(-8.69%)
Dec 21, 2018
5.087
5.265
4.704
4.762
19,836,574
-0.23(-4.59%)
Dec 20, 2018
5.095
5.354
4.799
4.990
19,932,208
-0.13(-2.56%)
Dec 19, 2018
5.806
5.957
5.038
5.121
29,868,930
-0.74(-12.64%)
Dec 18, 2018
5.781
6.131
5.780
5.862
13,564,510
+0.22(+3.95%)
Dec 17, 2018
5.801
6.101
5.533
5.639
16,393,127
-0.22(-3.75%)
Dec 14, 2018
5.915
6.232
5.855
5.859
10,708,170
-0.26(-4.27%)
Dec 13, 2018
6.305
6.393
6.052
6.120
13,829,183
-0.07(-1.11%)
Dec 12, 2018
6.210
6.444
6.056
6.189
18,085,870
+0.26(+4.43%)
Dec 11, 2018
6.097
6.330
5.823
5.926
24,636,798
+0.10(+1.77%)
Dec 10, 2018
5.557
5.884
5.501
5.823
14,413,157
+0.24(+4.23%)
Dec 07, 2018
6.249
6.294
5.501
5.587
19,588,192
-0.70(-11.20%)
Dec 06, 2018
5.871
6.291
5.775
6.291
21,576,030
-0.10(-1.64%)
Dec 04, 2018
7.315
7.343
6.385
6.396
18,770,538
-1.09(-14.59%)
Dec 03, 2018
7.581
7.644
7.273
7.489
18,791,428
+0.56(+8.08%)
Nov 30, 2018
6.673
6.942
6.453
6.929
9,318,160
+0.27(+4.11%)
Nov 29, 2018
6.719
6.856
6.604
6.655
7,005,945
-0.16(-2.38%)
Nov 28, 2018
6.570
6.818
6.204
6.817
12,029,637
+0.44(+6.87%)
Nov 27, 2018
6.229
6.527
6.138
6.379
8,006,258
+0.04(+0.64%)
Nov 26, 2018
6.255
6.341
6.070
6.338
10,931,189
+0.34(+5.65%)
Nov 23, 2018
5.899
6.158
5.834
5.999
5,846,991
-0.00(-0.04%)
Nov 21, 2018
6.002
6.002
6.002
0
+0.07(+1.19%)
Nov 20, 2018
5.418
6.170
5.403
5.931
22,373,488
+0.03(+0.47%)
Nov 19, 2018
6.517
6.648
5.895
5.903
14,012,538
-0.78(-11.63%)
Nov 16, 2018
6.213
6.770
6.175
6.680
12,352,733
-0.25(-3.57%)
Nov 15, 2018
6.221
7.001
6.190
6.928
14,791,854
+0.64(+10.12%)
Nov 14, 2018
6.449
6.584
6.123
6.291
10,937,638
+0.07(+1.17%)
Nov 13, 2018
6.094
6.584
6.094
6.219
11,246,140
+0.22(+3.70%)
Nov 12, 2018
6.568
6.571
5.905
5.997
15,839,484
-0.90(-13.10%)
Nov 09, 2018
7.001
7.075
6.711
6.901
9,038,924
-0.41(-5.58%)
Nov 08, 2018
7.194
7.468
7.102
7.309
8,736,485
-0.10(-1.31%)
Nov 07, 2018
7.445
7.462
7.141
7.406
13,451,690
+0.26(+3.59%)
Nov 06, 2018
6.852
7.218
6.852
7.150
7,616,207
+0.25(+3.63%)
Nov 05, 2018
7.046
7.061
6.552
6.899
12,890,888
-0.18(-2.57%)
Nov 02, 2018
7.407
7.467
6.814
7.082
18,821,450
-0.33(-4.48%)
Nov 01, 2018
6.606
7.479
6.601
7.414
20,340,062
+0.90(+13.77%)
Oct 31, 2018
6.579
6.663
6.342
6.517
14,926,057
+0.23(+3.60%)
Oct 30, 2018
5.563
6.298
5.535
6.291
18,833,252
+0.70(+12.44%)
Oct 29, 2018
6.094
6.193
5.266
5.595
15,478,605
-0.17(-2.95%)
Oct 26, 2018
5.678
6.080
5.469
5.764
19,628,302
-0.32(-5.32%)
Oct 25, 2018
5.834
6.225
5.795
6.089
16,375,864
+0.39(+6.80%)
Oct 24, 2018
6.752
6.774
5.672
5.701
30,476,586
-1.41(-19.78%)
Oct 23, 2018
6.654
7.227
6.428
7.106
21,355,386
-0.12(-1.61%)
Oct 22, 2018
7.227
7.349
7.029
7.222
8,435,033
+0.14(+1.95%)
Oct 19, 2018
7.586
7.699
7.001
7.084
15,163,608
-0.35(-4.72%)
Oct 18, 2018
7.935
7.940
7.346
7.435
15,596,502
-0.60(-7.48%)
Oct 17, 2018
8.296
8.367
7.869
8.036
9,420,984
-0.10(-1.27%)
Oct 16, 2018
7.694
8.170
7.631
8.139
11,178,089
+0.73(+9.79%)
Oct 15, 2018
7.510
7.662
7.325
7.413
8,725,901
-0.20(-2.67%)
Oct 12, 2018
7.818
7.929
7.292
7.617
14,080,604
+0.40(+5.57%)
Oct 11, 2018
7.435
7.881
7.046
7.215
20,768,930
-0.24(-3.18%)
Oct 10, 2018
8.271
8.273
7.441
7.452
27,714,398
-1.14(-13.27%)
Oct 09, 2018
8.535
8.706
8.417
8.592
7,224,968
-0.01(-0.08%)
Oct 08, 2018
8.751
8.932
8.375
8.600
13,257,566
-0.32(-3.55%)
Oct 05, 2018
9.490
9.623
8.651
8.916
22,874,232
-0.68(-7.06%)
Oct 04, 2018
9.956
9.982
9.334
9.593
15,550,065
-0.55(-5.38%)
Oct 03, 2018
10.25
10.34
9.853
10.14
7,925,697
+0.02(+0.17%)
Oct 02, 2018
10.04
10.52
10.02
10.12
8,366,628
+0.02(+0.16%)
Oct 01, 2018
10.10
10.35
10.03
10.11
6,595,606
+0.08(+0.83%)
Sep 28, 2018
9.776
10.11
9.708
10.02
7,968,261
+0.18(+1.81%)
Sep 27, 2018
9.794
9.937
9.714
9.844
3,912,562
+0.13(+1.29%)
Sep 26, 2018
9.898
10.06
9.686
9.718
5,489,553
-0.28(-2.82%)
Sep 25, 2018
10.42
10.45
9.938
10.000
11,119,558
-0.52(-4.99%)
Sep 24, 2018
10.16
10.54
10.09
10.52
5,476,945
+0.11(+1.06%)
Sep 21, 2018
10.51
10.65
10.33
10.41
6,013,333
-0.09(-0.90%)
Sep 20, 2018
10.32
10.63
10.32
10.51
9,394,399
+0.35(+3.44%)
Sep 19, 2018
10.10
10.28
10.01
10.16
4,460,123
+0.06(+0.57%)
Sep 18, 2018
9.962
10.28
9.962
10.10
6,700,311
+0.28(+2.81%)
Sep 17, 2018
10.10
10.25
9.802
9.825
6,957,382
-0.46(-4.48%)
Sep 14, 2018
10.14
10.39
10.03
10.29
9,634,948
+0.32(+3.24%)
Sep 13, 2018
9.927
10.32
9.840
9.963
13,705,697
+0.34(+3.52%)
Sep 12, 2018
9.635
9.635
8.972
9.624
19,603,792
-0.34(-3.43%)
Sep 11, 2018
10.10
10.19
9.803
9.966
8,652,904
-0.31(-2.99%)
Sep 10, 2018
10.19
10.27
9.982
10.27
5,548,804
+0.32(+3.26%)
Sep 07, 2018
9.955
10.39
9.874
9.949
8,502,516
-0.12(-1.21%)
Sep 06, 2018
10.85
10.87
10.04
10.07
13,636,297
-0.88(-8.02%)
Sep 05, 2018
11.05
11.18
10.67
10.95
6,498,886
-0.16(-1.44%)
Sep 04, 2018
10.72
11.13
10.66
11.11
9,042,896
+0.25(+2.30%)
Aug 31, 2018
10.86
10.86
10.86
0
+0.18(+1.71%)
Aug 30, 2018
10.88
11.03
10.64
10.68
9,807,427
-0.31(-2.81%)
Aug 29, 2018
10.89
11.07
10.78
10.99
7,759,938
+0.09(+0.83%)
Aug 28, 2018
10.92
11.03
10.58
10.90
11,603,166
+0.12(+1.16%)
Aug 27, 2018
10.49
11.00
10.45
10.77
17,141,930
+0.48(+4.69%)
Aug 24, 2018
9.983
10.30
9.980
10.29
9,153,819
+0.42(+4.30%)
Aug 23, 2018
9.829
10.08
9.785
9.865
7,986,409
+0.03(+0.34%)
Aug 22, 2018
9.615
9.863
9.449
9.831
8,863,131
+0.13(+1.31%)
Aug 21, 2018
9.269
9.768
9.228
9.704
10,572,096
+0.54(+5.92%)
Aug 20, 2018
9.243
9.324
8.850
9.161
8,420,121
-0.02(-0.23%)
Aug 17, 2018
9.121
9.259
8.778
9.183
13,104,952
-0.21(-2.28%)
Aug 16, 2018
9.666
9.684
9.328
9.397
8,254,696
-0.07(-0.70%)
Aug 15, 2018
9.658
9.721
9.147
9.463
12,885,613
-0.41(-4.12%)
Aug 14, 2018
10.08
10.14
9.823
9.870
5,633,242
-0.03(-0.30%)
Aug 13, 2018
9.912
10.17
9.877
9.900
10,056,716
+0.04(+0.39%)
Aug 10, 2018
10.07
10.14
9.720
9.861
17,425,826
-0.80(-7.53%)
Aug 09, 2018
10.87
10.88
10.65
10.66
6,920,965
-0.34(-3.09%)
Aug 08, 2018
10.87
11.05
10.79
11.00
5,096,018
+0.08(+0.76%)
Aug 07, 2018
10.78
10.94
10.69
10.92
5,828,246
+0.26(+2.45%)
Aug 06, 2018
10.43
10.66
10.24
10.66
5,635,423
+0.19(+1.80%)
Aug 03, 2018
10.42
10.51
10.28
10.47
4,197,112
+0.05(+0.49%)
Aug 02, 2018
9.846
10.46
9.741
10.42
7,840,957
+0.31(+3.10%)
Aug 01, 2018
10.23
10.44
9.993
10.11
6,244,368
-0.06(-0.55%)
Jul 31, 2018
10.15
10.57
10.10
10.16
8,044,222
+0.19(+1.87%)
Jul 30, 2018
10.25
10.35
9.818
9.976
10,497,080
-0.29(-2.85%)
Jul 27, 2018
10.44
10.71
10.04
10.27
13,211,698
-0.15(-1.44%)
Jul 26, 2018
10.05
10.43
10.04
10.42
16,862,242
+0.54(+5.44%)
Jul 25, 2018
9.683
9.881
9.336
9.881
15,870,544
+0.15(+1.57%)
Jul 24, 2018
10.22
10.39
9.686
9.729
10,556,750
-0.32(-3.23%)
Jul 23, 2018
9.891
10.10
9.472
10.05
9,075,848
+0.04(+0.42%)
Jul 20, 2018
10.19
9.861
10.01
7,023,487
-0.15(-1.46%)
Jul 19, 2018
10.11
10.29
9.958
10.16
7,647,933
-0.07(-0.73%)
Jul 18, 2018
10.14
10.29
10.04
10.23
9,327,180
+0.22(+2.16%)
Jul 17, 2018
9.394
10.02
9.365
10.02
10,624,572
+0.43(+4.43%)
Jul 16, 2018
9.646
9.788
9.573
9.593
6,284,730
-0.04(-0.41%)
Jul 13, 2018
9.774
9.811
9.584
9.633
7,193,738
-0.12(-1.28%)
Jul 12, 2018
9.515
9.790
9.301
9.757
13,811,468
+0.20(+2.15%)
Jul 11, 2018
9.838
10.04
9.535
9.552
17,010,556
-0.80(-7.76%)
Jul 10, 2018
10.08
10.43
10.05
10.36
11,886,444
+0.31(+3.13%)
Jul 09, 2018
10.16
10.16
9.688
10.04
11,240,200
+0.18(+1.87%)
Jul 06, 2018
9.459
9.897
9.346
9.858
15,063,099
+0.36(+3.78%)
Jul 05, 2018
9.093
9.510
9.065
9.499
11,126,338
+0.71(+8.09%)
Jul 03, 2018
8.788
8.788
8.788
0
-0.53(-5.66%)
Jul 02, 2018
8.906
9.317
8.706
9.315
8,686,753
+0.17(+1.84%)
Jun 29, 2018
9.480
9.147
9.147
9,075,431
+0.04(+0.44%)
Jun 28, 2018
8.834
9.155
8.779
9.106
10,340,876
+0.22(+2.53%)
Jun 27, 2018
9.729
9.819
8.878
8.882
12,716,336
-0.71(-7.36%)
Jun 26, 2018
9.634
9.726
9.437
9.587
8,116,066
+0.10(+1.05%)
Jun 25, 2018
10.02
10.04
9.095
9.488
16,496,491
-0.92(-8.83%)
Jun 22, 2018
10.79
10.85
10.33
10.41
5,319,116
-0.25(-2.32%)
Jun 21, 2018
11.30
11.30
10.61
10.65
10,159,780
-0.41(-3.75%)
Jun 20, 2018
11.16
11.23
10.92
11.07
7,248,240
+0.17(+1.57%)
Jun 19, 2018
10.91
10.40
10.90
15,456,804
-0.37(-3.30%)
Jun 18, 2018
11.35
11.35
10.95
11.27
13,149,480
-0.36(-3.07%)
Jun 15, 2018
11.65
11.65
11.63
10,653,244
-0.02(-0.19%)
Jun 14, 2018
11.63
11.83
11.45
11.65
8,354,481
+0.20(+1.71%)
Jun 13, 2018
11.49
11.81
11.42
11.45
8,892,802
-0.04(-0.34%)
Jun 12, 2018
11.40
11.53
11.20
11.49
7,851,303
+0.17(+1.53%)
Jun 11, 2018
11.33
11.51
11.21
11.32
6,324,732
-0.08(-0.74%)
Jun 08, 2018
11.30
11.47
11.11
11.40
10,149,352
-0.31(-2.64%)
Jun 07, 2018
12.06
12.11
11.45
11.71
9,913,962
-0.32(-2.65%)
Jun 06, 2018
12.04
11.68
12.03
9,248,917
+0.23(+1.93%)
Jun 05, 2018
11.74
11.91
11.61
11.80
9,648,980
+0.15(+1.33%)
Jun 04, 2018
11.48
11.69
11.34
11.65
12,341,604
+0.28(+2.44%)
Jun 01, 2018
10.89
11.38
10.82
11.37
17,687,540
+0.71(+6.70%)
May 31, 2018
10.82
10.99
10.60
10.66
9,884,448
-0.24(-2.17%)
May 30, 2018
10.83
11.13
10.74
10.89
12,563,508
+0.21(+1.98%)
May 29, 2018
10.69
10.97
10.46
10.68
10,725,558
-0.21(-1.91%)
May 25, 2018
10.89
10.89
10.89
0
+0.26(+2.46%)
May 24, 2018
10.49
10.71
10.24
10.63
10,708,026
+0.11(+1.04%)
May 23, 2018
10.06
10.52
9.973
10.52
9,920,892
+0.17(+1.60%)
May 22, 2018
10.45
10.58
10.23
10.35
13,321,376
+0.17(+1.69%)
May 21, 2018
10.32
10.48
9.909
10.18
13,501,922
+0.31(+3.12%)
May 18, 2018
10.06
10.09
9.768
9.874
9,908,599
-0.43(-4.21%)
May 17, 2018
10.31
10.58
10.08
10.31
9,043,492
-0.12(-1.17%)
May 16, 2018
10.05
10.48
10.05
10.43
11,211,918
+0.40(+4.03%)
May 15, 2018
10.15
10.26
9.809
10.02
11,123,575
-0.37(-3.54%)
May 14, 2018
10.37
10.73
10.32
10.39
13,820,725
+0.39(+3.93%)
May 11, 2018
10.04
10.29
9.943
9.999
12,191,007
-0.24(-2.39%)
May 10, 2018
9.845
10.24
9.845
10.24
12,660,454
+0.52(+5.34%)
May 09, 2018
9.405
9.726
9.319
9.724
12,810,338
+0.40(+4.32%)
May 08, 2018
9.029
9.322
8.994
9.322
10,743,835
+0.19(+2.13%)
May 07, 2018
9.033
9.251
8.975
9.128
14,679,074
+0.24(+2.74%)
May 04, 2018
8.110
8.912
8.041
8.884
19,861,300
+0.60(+7.21%)
May 03, 2018
7.935
8.393
7.755
8.287
15,950,134
+0.15(+1.81%)
May 02, 2018
8.255
8.355
8.041
8.140
10,528,395
-0.11(-1.38%)
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
.