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
Junior Gold Mine Bull 3X Direxion
(NY:
JNUG
)
41.05
-0.46 (-1.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 30, 2021
75.18
77.25
73.85
75.61
793,030
-0.64(-0.84%)
Jul 29, 2021
75.58
77.96
75.19
76.26
1,194,968
+3.83(+5.29%)
Jul 28, 2021
68.80
72.83
68.67
72.42
804,472
+2.62(+3.75%)
Jul 27, 2021
70.23
70.66
67.88
69.81
772,944
-0.96(-1.36%)
Jul 26, 2021
68.38
71.71
68.03
70.77
795,732
+2.12(+3.09%)
Jul 23, 2021
69.78
70.07
67.86
68.65
526,395
-1.49(-2.12%)
Jul 22, 2021
71.26
71.34
68.33
70.14
607,301
-1.12(-1.57%)
Jul 21, 2021
67.17
71.98
66.93
71.26
828,553
+2.90(+4.24%)
Jul 20, 2021
68.62
70.24
67.18
68.36
962,978
+0.25(+0.37%)
Jul 19, 2021
70.37
71.33
66.84
68.11
1,465,290
-4.99(-6.83%)
Jul 16, 2021
78.14
78.29
72.37
73.09
1,448,687
-6.09(-7.69%)
Jul 15, 2021
79.26
79.99
77.88
79.18
550,549
+0.22(+0.28%)
Jul 14, 2021
79.91
80.68
77.66
78.96
830,976
+2.67(+3.49%)
Jul 13, 2021
75.33
79.62
75.07
76.29
842,737
+0.84(+1.11%)
Jul 12, 2021
77.92
79.13
74.92
75.46
893,107
-3.46(-4.39%)
Jul 09, 2021
76.08
79.35
75.92
78.92
988,494
+3.50(+4.64%)
Jul 08, 2021
79.77
80.34
74.21
75.42
1,511,250
-4.44(-5.55%)
Jul 07, 2021
81.26
81.70
78.41
79.85
700,547
-0.72(-0.89%)
Jul 06, 2021
84.35
84.91
78.92
80.57
1,151,865
-1.13(-1.38%)
Jul 02, 2021
81.23
82.62
79.23
81.70
891,198
+2.42(+3.05%)
Jul 01, 2021
81.13
81.39
77.52
79.28
654,905
-0.06(-0.07%)
Jun 30, 2021
76.22
80.10
75.81
79.34
948,714
+2.71(+3.54%)
Jun 29, 2021
75.75
78.53
75.20
76.63
1,048,941
-1.98(-2.52%)
Jun 28, 2021
81.19
81.80
77.33
78.61
1,197,947
-3.45(-4.21%)
Jun 25, 2021
85.71
85.89
81.48
82.06
881,829
-1.27(-1.53%)
Jun 24, 2021
85.00
85.10
82.32
83.34
648,443
+1.08(+1.31%)
Jun 23, 2021
85.35
87.29
82.26
82.26
930,963
-1.49(-1.78%)
Jun 22, 2021
84.04
84.62
82.72
83.75
504,627
-1.27(-1.50%)
Jun 21, 2021
85.29
85.90
82.47
85.02
842,930
+2.21(+2.67%)
Jun 18, 2021
87.07
88.90
82.81
82.81
1,076,915
-4.02(-4.63%)
Jun 17, 2021
89.85
92.38
85.98
86.83
1,764,195
-9.32(-9.69%)
Jun 16, 2021
99.69
102.37
95.71
96.15
1,009,232
-3.92(-3.92%)
Jun 15, 2021
102.70
102.88
98.84
100.07
450,487
-2.82(-2.74%)
Jun 14, 2021
99.37
104.59
98.82
102.89
501,177
-0.75(-0.72%)
Jun 11, 2021
106.07
107.30
103.20
103.64
531,478
-3.97(-3.69%)
Jun 10, 2021
102.30
108.06
100.55
107.60
779,829
+6.01(+5.92%)
Jun 09, 2021
102.86
104.90
101.40
101.59
436,418
-1.14(-1.11%)
Jun 08, 2021
103.50
105.18
101.94
102.73
519,178
-2.70(-2.56%)
Jun 07, 2021
104.48
106.05
102.63
105.44
423,665
+0.00(+0.00%)
Jun 04, 2021
104.25
106.69
103.91
105.44
574,215
+3.29(+3.22%)
Jun 03, 2021
105.72
105.72
101.43
102.15
933,955
-9.67(-8.65%)
Jun 02, 2021
111.86
113.18
110.03
111.82
411,833
+1.02(+0.92%)
Jun 01, 2021
112.01
114.29
109.89
110.80
614,848
+0.79(+0.72%)
May 28, 2021
106.38
110.06
105.78
110.01
506,111
+2.19(+2.03%)
May 27, 2021
107.42
108.52
105.65
107.82
434,811
-0.37(-0.34%)
May 26, 2021
109.82
112.28
106.89
108.19
954,852
-0.93(-0.86%)
May 25, 2021
107.94
110.76
104.66
109.12
991,600
+0.56(+0.52%)
May 24, 2021
107.88
109.24
106.69
108.56
425,717
+1.76(+1.65%)
May 21, 2021
108.50
109.28
104.18
106.80
600,377
-0.52(-0.48%)
May 20, 2021
105.11
108.33
103.69
107.31
646,222
+3.38(+3.25%)
May 19, 2021
104.36
109.02
101.04
103.94
1,372,352
-2.62(-2.46%)
May 18, 2021
108.06
108.79
103.76
106.55
736,740
+0.34(+0.32%)
May 17, 2021
98.13
108.55
97.51
106.21
1,477,281
+10.09(+10.49%)
May 14, 2021
92.45
96.61
92.45
96.13
649,026
+5.52(+6.10%)
May 13, 2021
92.14
93.26
89.62
90.60
718,035
-2.39(-2.57%)
May 12, 2021
96.73
98.87
92.12
93.00
952,957
-5.17(-5.27%)
May 11, 2021
91.91
98.33
90.86
98.17
652,912
+2.32(+2.43%)
May 10, 2021
102.13
102.47
95.49
95.85
851,476
-2.21(-2.25%)
May 07, 2021
97.29
99.06
95.50
98.05
1,055,358
+4.25(+4.53%)
May 06, 2021
89.00
96.54
89.00
93.80
1,285,606
+5.87(+6.67%)
May 05, 2021
87.94
88.08
85.73
87.94
476,071
+0.49(+0.56%)
May 04, 2021
90.80
94.03
85.93
87.45
943,738
-3.49(-3.84%)
May 03, 2021
86.94
91.94
86.57
90.94
1,272,029
+7.10(+8.47%)
Apr 30, 2021
85.62
86.88
83.39
83.84
571,119
-2.90(-3.34%)
Apr 29, 2021
88.43
88.56
84.45
86.74
887,540
-3.85(-4.25%)
Apr 28, 2021
86.57
91.38
85.51
90.59
757,337
+1.56(+1.75%)
Apr 27, 2021
92.56
93.53
88.45
89.04
872,670
-3.11(-3.38%)
Apr 26, 2021
92.80
93.16
90.94
92.15
599,153
+0.18(+0.19%)
Apr 23, 2021
94.88
95.81
91.68
91.97
835,242
-1.13(-1.21%)
Apr 22, 2021
95.47
96.78
91.97
93.10
1,083,181
-4.18(-4.30%)
Apr 21, 2021
92.71
97.53
92.17
97.28
912,604
+4.46(+4.81%)
Apr 20, 2021
89.84
93.08
89.64
92.82
545,267
+1.71(+1.88%)
Apr 19, 2021
93.76
94.18
90.15
91.11
769,769
-3.38(-3.58%)
Apr 16, 2021
94.35
94.86
92.41
94.49
872,049
+2.06(+2.23%)
Apr 15, 2021
87.24
93.64
87.13
92.43
1,272,453
+6.92(+8.09%)
Apr 14, 2021
86.98
88.36
84.94
85.52
514,671
-2.24(-2.55%)
Apr 13, 2021
86.16
89.29
85.88
87.75
798,146
+3.61(+4.29%)
Apr 12, 2021
87.15
87.66
83.33
84.14
910,608
-4.56(-5.14%)
Apr 09, 2021
85.93
89.81
85.50
88.71
538,425
-0.60(-0.68%)
Apr 08, 2021
86.87
90.02
86.66
89.31
889,268
+5.53(+6.61%)
Apr 07, 2021
85.03
85.74
83.05
83.77
605,240
-2.23(-2.59%)
Apr 06, 2021
83.63
87.54
83.31
86.00
983,701
+4.05(+4.94%)
Apr 05, 2021
82.29
83.95
80.68
81.96
930,705
+0.12(+0.14%)
Apr 01, 2021
78.92
82.05
78.43
81.84
1,241,760
+5.80(+7.62%)
Mar 31, 2021
72.34
77.67
71.98
76.04
1,070,417
+4.52(+6.32%)
Mar 30, 2021
73.85
74.43
70.37
71.52
1,428,219
-6.83(-8.72%)
Mar 29, 2021
77.49
78.44
74.59
78.35
784,718
-1.24(-1.55%)
Mar 26, 2021
77.34
79.67
76.75
79.58
574,100
+2.21(+2.85%)
Mar 25, 2021
76.97
78.72
75.31
77.37
725,799
+0.11(+0.14%)
Mar 24, 2021
80.09
80.81
77.08
77.27
693,350
-2.15(-2.71%)
Mar 23, 2021
84.78
84.85
79.03
79.42
1,217,978
-7.00(-8.10%)
Mar 22, 2021
87.10
89.73
86.09
86.41
730,035
-2.86(-3.20%)
Mar 19, 2021
86.78
89.62
86.20
89.27
688,863
+2.55(+2.94%)
Mar 18, 2021
86.47
90.41
85.65
86.72
1,123,848
-3.23(-3.59%)
Mar 17, 2021
84.30
91.85
82.97
89.95
1,457,922
+3.91(+4.54%)
Mar 16, 2021
87.21
87.46
84.70
86.05
887,673
-1.46(-1.67%)
Mar 15, 2021
85.38
87.66
84.93
87.51
1,200,223
+2.97(+3.52%)
Mar 12, 2021
79.48
85.22
78.97
84.53
1,185,980
+0.28(+0.33%)
Mar 11, 2021
82.86
85.09
81.86
84.25
1,303,704
+2.37(+2.90%)
Mar 10, 2021
82.51
82.92
80.38
81.88
1,022,994
+0.26(+0.32%)
Mar 09, 2021
82.11
84.49
79.94
81.62
1,322,639
+5.54(+7.29%)
Mar 08, 2021
77.33
78.97
75.68
76.08
1,085,834
-3.00(-3.80%)
Mar 05, 2021
77.94
79.42
73.64
79.08
1,424,373
+1.72(+2.23%)
Mar 04, 2021
78.48
82.18
74.07
77.35
2,094,423
-0.89(-1.14%)
Mar 03, 2021
78.87
80.23
74.87
78.25
1,621,706
-4.16(-5.04%)
Mar 02, 2021
77.68
83.63
77.55
82.40
1,596,919
+5.18(+6.71%)
Mar 01, 2021
82.61
83.40
76.80
77.22
1,226,728
-2.72(-3.41%)
Feb 26, 2021
85.91
86.26
77.58
79.94
2,210,244
-6.60(-7.63%)
Feb 25, 2021
91.76
95.00
86.13
86.54
1,854,341
-9.98(-10.34%)
Feb 24, 2021
90.03
97.29
88.81
96.52
874,925
+3.03(+3.24%)
Feb 23, 2021
94.26
94.76
87.85
93.49
1,333,342
-3.53(-3.64%)
Feb 22, 2021
90.05
98.32
89.42
97.02
2,109,397
+9.93(+11.41%)
Feb 19, 2021
87.55
89.15
85.76
87.08
898,773
+0.84(+0.98%)
Feb 18, 2021
89.15
90.83
85.21
86.24
1,346,910
-3.33(-3.72%)
Feb 17, 2021
90.51
90.69
88.23
89.57
1,744,396
-4.15(-4.43%)
Feb 16, 2021
93.42
97.86
92.91
93.72
1,301,585
-4.00(-4.10%)
Feb 12, 2021
94.96
100.27
93.54
97.72
965,440
+0.77(+0.79%)
Feb 11, 2021
101.21
102.13
95.50
96.96
1,180,057
-3.47(-3.45%)
Feb 10, 2021
102.12
102.81
98.05
100.43
943,519
+0.31(+0.31%)
Feb 09, 2021
102.22
102.35
97.96
100.12
865,212
-0.76(-0.75%)
Feb 08, 2021
101.61
102.89
99.40
100.87
1,373,379
+2.84(+2.90%)
Feb 05, 2021
96.17
98.62
94.37
98.03
1,409,615
+3.49(+3.69%)
Feb 04, 2021
92.07
94.81
89.96
94.54
2,016,596
-3.91(-3.98%)
Feb 03, 2021
98.84
99.95
97.03
98.46
680,404
+0.79(+0.81%)
Feb 02, 2021
102.23
102.23
96.90
97.66
1,535,725
-10.97(-10.10%)
Feb 01, 2021
109.83
113.98
104.46
108.63
2,436,535
+11.17(+11.46%)
Jan 29, 2021
104.08
106.21
96.80
97.46
1,405,797
-0.47(-0.47%)
Jan 28, 2021
97.51
102.66
93.15
97.93
1,804,559
+7.71(+8.55%)
Jan 27, 2021
95.20
95.20
88.23
90.21
1,506,695
-7.62(-7.79%)
Jan 26, 2021
97.49
100.52
96.86
97.83
662,661
+0.31(+0.32%)
Jan 25, 2021
100.38
101.64
95.57
97.52
956,771
-1.57(-1.58%)
Jan 22, 2021
96.90
100.99
94.96
99.09
1,349,965
-4.16(-4.03%)
Jan 21, 2021
106.27
106.27
100.78
103.25
1,114,391
-2.50(-2.36%)
Jan 20, 2021
101.59
107.07
100.98
105.75
1,575,317
+7.58(+7.72%)
Jan 19, 2021
100.01
100.20
96.17
98.17
1,069,200
+2.52(+2.63%)
Jan 15, 2021
103.11
103.37
95.45
95.65
2,003,843
-10.29(-9.71%)
Jan 14, 2021
106.13
109.09
104.71
105.94
1,076,652
+0.05(+0.05%)
Jan 13, 2021
108.47
110.22
105.64
105.89
847,426
-3.49(-3.19%)
Jan 12, 2021
109.05
109.38
103.96
109.38
1,306,706
+0.95(+0.88%)
Jan 11, 2021
109.56
112.11
107.85
108.43
972,309
-5.23(-4.60%)
Jan 08, 2021
122.29
122.99
108.22
113.66
2,726,350
-14.90(-11.59%)
Jan 07, 2021
129.53
131.06
125.56
128.56
752,368
-3.49(-2.64%)
Jan 06, 2021
129.30
132.98
124.43
132.05
1,273,056
-1.56(-1.17%)
Jan 05, 2021
135.37
135.56
129.60
133.61
729,470
+0.74(+0.55%)
Jan 04, 2021
128.39
134.64
125.89
132.88
2,003,148
+16.06(+13.74%)
Dec 31, 2020
116.82
116.82
116.82
965,688
-2.16(-1.82%)
Dec 30, 2020
112.66
119.35
112.40
118.98
965,688
+7.09(+6.34%)
Dec 29, 2020
114.42
116.23
110.56
111.89
825,828
-0.80(-0.71%)
Dec 28, 2020
117.50
120.14
112.17
112.69
1,187,994
-0.51(-0.45%)
Dec 24, 2020
111.46
114.64
110.47
113.21
429,417
+0.24(+0.21%)
Dec 23, 2020
109.66
113.40
109.50
112.97
817,698
+5.88(+5.49%)
Dec 22, 2020
115.60
116.20
106.05
107.08
1,633,533
-9.80(-8.38%)
Dec 21, 2020
114.55
119.49
113.89
116.88
1,150,992
+2.23(+1.94%)
Dec 18, 2020
118.88
119.37
114.22
114.65
854,603
-4.77(-3.99%)
Dec 17, 2020
115.29
121.12
114.70
119.42
1,844,816
+9.89(+9.03%)
Dec 16, 2020
105.54
110.06
103.00
109.53
1,341,962
+5.35(+5.13%)
Dec 15, 2020
100.51
105.03
100.21
104.18
1,193,499
+7.45(+7.70%)
Dec 14, 2020
100.29
103.20
96.27
96.72
966,248
-4.72(-4.65%)
Dec 11, 2020
103.30
104.88
100.66
101.44
737,677
-1.73(-1.68%)
Dec 10, 2020
102.81
106.90
101.74
103.18
893,505
-0.17(-0.16%)
Dec 09, 2020
107.81
108.67
100.39
103.34
1,733,791
-6.62(-6.02%)
Dec 08, 2020
112.89
112.97
109.22
109.96
863,368
-1.87(-1.67%)
Dec 07, 2020
103.44
114.42
103.44
111.83
1,400,504
+7.55(+7.24%)
Dec 04, 2020
105.87
107.64
103.04
104.28
1,127,671
-2.19(-2.06%)
Dec 03, 2020
108.58
108.80
103.71
106.47
1,294,225
-1.75(-1.62%)
Dec 02, 2020
107.70
108.77
104.72
108.23
1,038,618
+0.28(+0.26%)
Dec 01, 2020
105.42
108.62
101.86
107.94
1,893,519
+9.99(+10.20%)
Nov 30, 2020
93.79
98.10
91.59
97.95
1,303,846
+1.49(+1.55%)
Nov 27, 2020
90.60
96.46
90.50
96.46
900,940
+2.07(+2.20%)
Nov 25, 2020
93.02
95.77
92.34
94.39
1,388,562
+3.42(+3.76%)
Nov 24, 2020
89.41
92.88
89.12
90.97
1,873,628
-5.69(-5.88%)
Nov 23, 2020
103.51
103.51
96.12
96.66
2,181,251
-9.08(-8.59%)
Nov 20, 2020
106.81
109.35
104.53
105.74
1,200,737
+1.26(+1.21%)
Nov 19, 2020
102.06
106.20
101.19
104.48
1,270,339
-0.75(-0.71%)
Nov 18, 2020
109.95
110.95
104.54
105.22
1,876,232
-6.02(-5.41%)
Nov 17, 2020
113.59
113.75
109.85
111.24
1,190,781
-4.61(-3.98%)
Nov 16, 2020
116.35
119.26
114.12
115.85
970,091
-1.41(-1.20%)
Nov 13, 2020
119.38
119.67
115.54
117.26
977,515
+4.62(+4.10%)
Nov 12, 2020
112.43
117.41
112.17
112.64
1,351,943
+2.22(+2.01%)
Nov 11, 2020
111.72
113.24
109.02
110.42
1,263,790
-4.91(-4.26%)
Nov 10, 2020
124.03
124.29
114.83
115.33
1,311,908
-8.92(-7.18%)
Nov 09, 2020
126.94
127.64
118.22
124.25
1,830,199
-16.36(-11.63%)
Nov 06, 2020
142.85
144.19
137.72
140.61
1,208,374
+0.74(+0.53%)
Nov 05, 2020
126.76
141.44
126.68
139.87
2,300,732
+22.09(+18.76%)
Nov 04, 2020
124.08
125.10
116.40
117.78
1,294,809
-6.55(-5.27%)
Nov 03, 2020
123.61
127.03
121.75
124.33
988,988
+4.11(+3.42%)
Nov 02, 2020
117.25
120.93
113.50
120.22
1,215,291
+6.32(+5.55%)
Oct 30, 2020
114.15
114.76
107.37
113.91
1,166,991
+2.83(+2.55%)
Oct 29, 2020
106.10
113.10
105.77
111.08
1,026,049
+2.39(+2.20%)
Oct 28, 2020
119.35
120.38
107.45
108.68
2,063,943
-18.93(-14.84%)
Oct 27, 2020
122.75
127.76
121.70
127.62
892,165
+3.71(+3.00%)
Oct 26, 2020
126.36
130.60
122.76
123.90
1,060,154
-4.97(-3.86%)
Oct 23, 2020
131.66
131.78
125.84
128.88
1,084,121
-3.10(-2.35%)
Oct 22, 2020
132.40
133.40
127.33
131.98
1,115,729
-4.53(-3.32%)
Oct 21, 2020
135.40
140.49
134.64
136.51
1,153,924
+3.46(+2.60%)
Oct 20, 2020
130.39
134.84
128.28
133.05
919,109
+2.83(+2.17%)
Oct 19, 2020
138.56
138.76
129.93
130.22
978,393
-4.45(-3.30%)
Oct 16, 2020
139.05
140.12
134.31
134.67
884,737
-4.59(-3.30%)
Oct 15, 2020
136.63
141.57
135.85
139.26
924,530
-3.28(-2.30%)
Oct 14, 2020
141.60
146.11
139.82
142.55
1,138,282
+4.88(+3.55%)
Oct 13, 2020
136.44
139.44
131.80
137.66
1,237,214
-4.63(-3.26%)
Oct 12, 2020
142.16
145.08
139.05
142.30
880,364
-0.87(-0.61%)
Oct 09, 2020
135.66
143.85
135.55
143.17
1,802,602
+13.46(+10.38%)
Oct 08, 2020
127.29
130.40
125.48
129.71
1,000,512
+5.15(+4.13%)
Oct 07, 2020
124.83
127.49
122.43
124.56
933,879
+3.09(+2.54%)
Oct 06, 2020
133.15
134.56
120.75
121.47
1,400,943
-8.33(-6.42%)
Oct 05, 2020
127.20
132.23
126.47
129.81
1,095,483
+4.52(+3.60%)
Oct 02, 2020
125.97
129.25
123.12
125.29
1,211,160
-3.55(-2.75%)
Oct 01, 2020
128.78
132.10
126.08
128.84
1,232,308
+3.84(+3.07%)
Sep 30, 2020
125.55
128.19
122.42
125.00
981,037
-2.87(-2.24%)
Sep 29, 2020
125.09
129.55
124.89
127.87
1,108,403
+3.55(+2.85%)
Sep 28, 2020
124.95
126.42
120.81
124.32
1,406,194
+4.19(+3.48%)
Sep 25, 2020
118.31
122.48
115.32
120.14
1,117,351
-2.05(-1.67%)
Sep 24, 2020
111.65
124.53
110.10
122.18
2,193,644
+6.86(+5.95%)
Sep 23, 2020
129.84
130.51
112.72
115.32
3,446,819
-20.56(-15.13%)
Sep 22, 2020
135.66
138.20
131.68
135.88
1,332,329
-0.19(-0.14%)
Sep 21, 2020
140.16
144.80
133.09
136.07
2,049,535
-15.71(-10.35%)
Sep 18, 2020
155.54
159.11
150.99
151.78
943,046
-2.23(-1.45%)
Sep 17, 2020
149.22
155.52
146.20
154.01
978,026
-3.28(-2.09%)
Sep 16, 2020
161.82
162.21
155.42
157.30
1,219,466
+1.94(+1.25%)
Sep 15, 2020
161.37
162.31
153.60
155.36
1,402,245
+0.42(+0.27%)
Sep 14, 2020
145.64
155.56
145.35
154.94
1,656,754
+14.64(+10.44%)
Sep 11, 2020
146.55
150.01
138.57
140.30
930,971
-4.15(-2.87%)
Sep 10, 2020
151.62
153.80
142.16
144.45
1,475,676
-3.39(-2.29%)
Sep 09, 2020
139.53
149.42
139.53
147.84
1,601,949
+11.55(+8.47%)
Sep 08, 2020
131.78
142.91
128.35
136.29
1,363,239
-5.16(-3.65%)
Sep 04, 2020
141.40
142.75
129.46
141.45
1,921,077
-1.95(-1.36%)
Sep 03, 2020
142.60
146.16
134.21
143.40
1,732,093
-1.54(-1.06%)
Sep 02, 2020
144.00
145.35
135.96
144.94
1,460,244
-1.29(-0.88%)
Sep 01, 2020
156.97
156.98
142.83
146.23
2,173,500
-4.35(-2.89%)
Aug 31, 2020
149.63
154.21
147.48
150.58
1,519,928
+2.58(+1.74%)
Aug 28, 2020
143.22
149.61
141.40
148.00
2,078,251
+10.41(+7.56%)
Aug 27, 2020
148.62
149.13
131.95
137.60
2,360,929
-4.98(-3.49%)
Aug 26, 2020
131.94
143.93
131.52
142.58
2,176,286
+7.40(+5.48%)
Aug 25, 2020
134.30
135.43
126.61
135.17
1,737,162
-0.98(-0.72%)
Aug 24, 2020
141.47
142.67
134.96
136.15
1,319,318
-0.64(-0.47%)
Aug 21, 2020
138.06
139.82
133.48
136.79
1,867,516
-8.00(-5.53%)
Aug 20, 2020
139.54
146.42
137.70
144.80
1,762,784
+4.27(+3.04%)
Aug 19, 2020
151.26
152.24
137.97
140.52
2,704,818
-14.08(-9.11%)
Aug 18, 2020
165.39
165.53
149.43
154.60
1,935,695
-3.22(-2.04%)
Aug 17, 2020
151.92
158.90
150.52
157.82
1,962,506
+16.20(+11.44%)
Aug 14, 2020
143.25
144.63
136.30
141.62
1,387,736
-0.28(-0.20%)
Aug 13, 2020
137.34
145.76
135.03
141.90
2,268,591
+10.36(+7.88%)
Aug 12, 2020
138.25
139.85
130.81
131.54
2,014,442
+2.45(+1.90%)
Aug 11, 2020
136.34
143.30
127.19
129.09
3,615,123
-27.81(-17.72%)
Aug 10, 2020
162.02
170.76
155.51
156.90
2,187,850
-2.08(-1.31%)
Aug 07, 2020
164.63
165.63
153.38
158.98
2,471,858
-14.08(-8.14%)
Aug 06, 2020
180.56
182.51
167.24
173.06
2,415,485
-2.03(-1.16%)
Aug 05, 2020
180.08
185.24
168.96
175.09
2,850,443
+5.16(+3.04%)
Aug 04, 2020
154.10
170.69
151.79
169.92
2,676,812
+14.61(+9.41%)
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
.