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
)
36.27
+0.57 (+1.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 1, 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 (%)
Jan 31, 2018
779.40
805.78
726.64
792.35
379,749
+35.49(+4.69%)
Jan 30, 2018
812.50
814.89
746.31
756.86
264,378
-30.70(-3.90%)
Jan 29, 2018
851.35
853.75
777.00
787.56
327,985
-90.65(-10.32%)
Jan 26, 2018
877.73
901.23
864.78
878.21
154,563
+15.83(+1.84%)
Jan 25, 2018
966.46
973.17
851.35
862.38
392,016
-94.97(-9.92%)
Jan 24, 2018
952.07
983.25
941.04
957.35
324,028
+52.76(+5.83%)
Jan 23, 2018
849.43
911.30
824.01
904.59
238,190
+39.33(+4.55%)
Jan 22, 2018
865.74
883.96
845.59
865.26
146,173
+5.28(+0.61%)
Jan 19, 2018
867.17
881.32
857.58
859.98
172,132
+10.07(+1.19%)
Jan 18, 2018
906.50
912.74
843.24
849.91
310,136
-53.24(-5.89%)
Jan 17, 2018
936.24
965.98
897.87
903.15
297,686
-47.48(-4.99%)
Jan 16, 2018
913.22
957.35
899.91
950.63
253,851
+48.44(+5.37%)
Jan 12, 2018
902.19
902.19
902.19
0
+70.51(+8.48%)
Jan 11, 2018
822.57
838.88
821.61
831.68
137,985
+19.66(+2.42%)
Jan 10, 2018
812.02
199,878
+26.38(+3.36%)
Jan 09, 2018
807.70
808.18
777.48
785.64
200,163
-48.92(-5.86%)
Jan 08, 2018
865.74
869.33
825.93
834.56
214,673
-39.33(-4.50%)
Jan 05, 2018
871.97
896.43
866.22
873.89
146,236
-19.66(-2.20%)
Jan 04, 2018
869.09
899.79
852.54
893.55
188,866
+14.39(+1.64%)
Jan 03, 2018
917.54
927.61
837.44
879.16
273,320
-47.48(-5.12%)
Jan 02, 2018
877.73
927.61
870.53
926.65
228,086
+74.82(+8.78%)
Dec 29, 2017
851.83
851.83
851.83
0
-7.19(-0.84%)
Dec 28, 2017
868.13
877.73
836.00
859.02
234,975
-1.44(-0.17%)
Dec 27, 2017
874.85
875.81
836.00
860.46
193,762
-4.80(-0.55%)
Dec 26, 2017
828.80
869.09
818.25
865.26
246,939
+54.20(+6.68%)
Dec 22, 2017
792.35
820.17
780.58
811.06
234,426
+32.14(+4.13%)
Dec 21, 2017
754.46
793.79
750.62
778.92
220,568
+23.50(+3.11%)
Dec 20, 2017
724.24
766.63
719.93
755.42
252,931
+43.17(+6.06%)
Dec 19, 2017
708.90
723.28
696.90
712.25
177,613
+7.68(+1.09%)
Dec 18, 2017
687.79
712.25
687.79
704.58
200,697
+31.18(+4.63%)
Dec 15, 2017
698.82
699.78
665.73
673.40
181,803
-5.28(-0.78%)
Dec 14, 2017
676.28
686.83
646.78
678.68
252,298
-2.88(-0.42%)
Dec 13, 2017
608.17
697.87
608.17
681.56
359,042
+69.55(+11.36%)
Dec 12, 2017
600.74
612.97
596.42
612.01
119,308
+3.84(+0.63%)
Dec 11, 2017
611.05
633.11
598.10
608.17
167,912
+1.92(+0.32%)
Dec 08, 2017
593.30
614.41
592.83
606.25
145,582
+17.27(+2.93%)
Dec 07, 2017
590.43
604.82
577.48
588.99
206,736
-24.46(-3.99%)
Dec 06, 2017
625.44
639.11
605.30
613.45
168,078
-26.38(-4.12%)
Dec 05, 2017
658.05
659.01
620.16
639.83
254,905
-29.26(-4.37%)
Dec 04, 2017
685.87
685.87
665.73
669.09
188,758
-27.34(-3.93%)
Dec 01, 2017
691.63
726.64
687.79
696.43
228,095
+4.80(+0.69%)
Nov 30, 2017
689.23
710.10
677.24
691.63
214,229
-5.76(-0.83%)
Nov 29, 2017
718.97
718.97
692.11
697.38
256,956
-39.81(-5.40%)
Nov 28, 2017
752.54
755.35
728.56
737.19
148,854
-13.91(-1.85%)
Nov 27, 2017
758.30
762.62
736.72
751.10
126,683
+16.31(+2.22%)
Nov 24, 2017
734.80
759.02
729.04
734.80
91,704
-13.43(-1.79%)
Nov 22, 2017
733.84
756.86
731.92
748.23
204,831
+29.26(+4.07%)
Nov 21, 2017
714.17
735.28
712.30
718.97
172,695
+13.91(+1.97%)
Nov 20, 2017
725.20
727.60
695.47
705.06
230,971
-39.33(-5.28%)
Nov 17, 2017
722.33
755.90
716.09
744.39
232,885
+30.70(+4.30%)
Nov 16, 2017
704.10
718.01
701.70
713.69
102,089
+2.88(+0.40%)
Nov 15, 2017
713.69
714.65
691.63
710.82
164,076
+10.55(+1.51%)
Nov 14, 2017
704.10
719.45
690.19
700.26
198,860
-14.87(-2.08%)
Nov 13, 2017
738.15
740.55
710.34
715.13
187,500
-14.87(-2.04%)
Nov 10, 2017
760.22
765.46
724.73
730.00
202,924
-34.53(-4.52%)
Nov 09, 2017
784.68
784.68
751.10
764.53
203,746
-9.11(-1.18%)
Nov 08, 2017
777.00
793.79
769.86
773.65
185,298
+13.91(+1.83%)
Nov 07, 2017
767.89
773.65
739.59
759.74
176,440
-20.14(-2.58%)
Nov 06, 2017
733.84
792.35
729.10
779.88
248,206
+46.52(+6.34%)
Nov 03, 2017
766.45
766.45
718.01
733.36
238,450
-20.62(-2.74%)
Nov 02, 2017
744.39
774.61
742.52
753.98
166,004
+21.10(+2.88%)
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
.