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
)
69.16
-0.84 (-1.20%)
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 (%)
Jan 31, 2018
334.19
336.00
325.28
332.63
353,805
+1.12(+0.34%)
Jan 30, 2018
344.82
344.99
330.73
331.51
397,688
-21.78(-6.17%)
Jan 29, 2018
365.65
369.19
351.47
353.29
237,365
-16.68(-4.51%)
Jan 26, 2018
365.05
371.62
364.27
369.97
152,677
+6.22(+1.71%)
Jan 25, 2018
377.75
378.19
361.86
363.75
270,562
-9.42(-2.53%)
Jan 24, 2018
376.46
382.85
368.94
373.17
316,052
-2.94(-0.78%)
Jan 23, 2018
379.31
381.04
370.15
376.11
217,562
-1.56(-0.41%)
Jan 22, 2018
355.71
377.67
355.71
377.67
253,129
+22.91(+6.46%)
Jan 19, 2018
352.77
355.02
347.84
354.76
209,366
-1.38(-0.39%)
Jan 18, 2018
363.14
363.75
354.50
356.14
197,341
-8.82(-2.42%)
Jan 17, 2018
358.56
369.71
351.91
364.96
189,432
+8.82(+2.48%)
Jan 16, 2018
372.83
373.43
353.81
356.14
330,598
-13.75(-3.72%)
Jan 12, 2018
369.89
369.89
369.89
0
+10.29(+2.86%)
Jan 11, 2018
342.40
363.40
338.94
359.60
324,090
+20.66(+6.10%)
Jan 10, 2018
342.74
343.44
340.42
338.94
249,774
-1.21(-0.36%)
Jan 09, 2018
344.39
345.16
338.60
340.15
204,754
-2.68(-0.78%)
Jan 08, 2018
336.95
343.35
333.84
342.83
177,837
+5.70(+1.69%)
Jan 05, 2018
335.40
337.47
328.48
337.12
198,946
-0.26(-0.08%)
Jan 04, 2018
330.99
337.99
327.36
337.38
214,228
+5.96(+1.80%)
Jan 03, 2018
318.54
333.84
318.02
331.42
262,039
+14.09(+4.44%)
Jan 02, 2018
306.78
318.11
304.15
317.33
210,247
+15.39(+5.10%)
Dec 29, 2017
301.94
301.94
301.94
0
-2.77(-0.91%)
Dec 28, 2017
303.24
305.31
302.07
304.71
98,607
+1.04(+0.34%)
Dec 27, 2017
306.96
307.48
302.03
303.67
164,831
-3.20(-1.04%)
Dec 26, 2017
301.77
308.43
300.47
306.87
194,218
+7.69(+2.57%)
Dec 22, 2017
297.97
302.63
294.77
299.18
166,186
+1.73(+0.58%)
Dec 21, 2017
278.69
299.78
278.69
297.45
277,024
+17.63(+6.30%)
Dec 20, 2017
271.17
280.94
268.58
279.81
212,919
+11.76(+4.39%)
Dec 19, 2017
270.05
272.89
266.76
268.06
95,167
+0.64(+0.24%)
Dec 18, 2017
264.33
271.11
263.81
267.42
149,611
+6.18(+2.37%)
Dec 15, 2017
266.64
267.07
260.04
261.24
133,686
-0.77(-0.29%)
Dec 14, 2017
262.27
267.68
261.67
262.01
131,004
-2.92(-1.10%)
Dec 13, 2017
266.13
267.42
262.52
264.93
143,076
-0.86(-0.32%)
Dec 12, 2017
271.02
271.54
265.01
265.79
162,830
-2.75(-1.02%)
Dec 11, 2017
264.41
272.40
263.73
268.53
144,956
+6.01(+2.29%)
Dec 08, 2017
262.52
262.95
256.00
262.52
126,968
+6.70(+2.62%)
Dec 07, 2017
253.51
256.86
252.22
255.83
126,789
+2.40(+0.95%)
Dec 06, 2017
262.70
252.48
253.43
198,012
-10.30(-3.91%)
Dec 05, 2017
267.42
270.17
262.87
263.73
168,400
-3.69(-1.38%)
Dec 04, 2017
268.79
280.04
265.96
267.42
278,398
-0.26(-0.10%)
Dec 01, 2017
266.13
273.00
264.84
267.68
316,639
+6.10(+2.33%)
Nov 30, 2017
253.00
262.61
252.42
261.58
332,258
+11.59(+4.64%)
Nov 29, 2017
245.53
251.36
244.15
249.99
160,989
+4.04(+1.64%)
Nov 28, 2017
240.20
247.07
240.20
245.96
127,348
+5.67(+2.36%)
Nov 27, 2017
244.67
247.16
238.83
240.29
123,247
-7.73(-3.12%)
Nov 24, 2017
249.48
250.38
247.93
248.02
69,424
+1.80(+0.73%)
Nov 22, 2017
248.10
248.88
245.78
246.21
173,755
+3.00(+1.24%)
Nov 21, 2017
243.98
247.16
241.84
243.21
111,590
+1.46(+0.60%)
Nov 20, 2017
241.92
243.04
238.48
241.75
108,665
-1.37(-0.57%)
Nov 17, 2017
242.44
244.75
239.52
243.12
157,136
+3.52(+1.47%)
Nov 16, 2017
240.72
242.95
237.89
239.60
193,033
-3.18(-1.31%)
Nov 15, 2017
245.01
246.21
239.78
242.78
204,487
-8.67(-3.45%)
Nov 14, 2017
261.32
261.32
250.51
251.45
205,742
-12.62(-4.78%)
Nov 13, 2017
266.64
269.56
263.38
264.07
117,977
-4.89(-1.82%)
Nov 10, 2017
272.23
272.65
262.70
268.96
156,361
-4.55(-1.66%)
Nov 09, 2017
267.68
274.63
266.73
273.51
212,482
+2.32(+0.85%)
Nov 08, 2017
273.00
274.97
266.47
271.19
192,733
-3.61(-1.31%)
Nov 07, 2017
276.86
278.58
270.68
274.80
206,313
-1.20(-0.44%)
Nov 06, 2017
261.41
277.08
260.64
276.00
287,573
+17.43(+6.74%)
Nov 03, 2017
255.66
261.41
254.97
258.57
194,768
+2.40(+0.94%)
Nov 02, 2017
258.32
260.64
251.59
256.17
210,099
-2.32(-0.90%)
Nov 01, 2017
254.28
262.01
254.20
258.49
226,797
+8.33(+3.33%)
Oct 31, 2017
247.59
252.74
244.75
250.16
141,120
+2.83(+1.15%)
Oct 30, 2017
245.27
249.65
243.47
247.33
177,107
+3.18(+1.30%)
Oct 27, 2017
239.60
247.77
233.16
244.15
217,236
+1.29(+0.53%)
Oct 26, 2017
241.66
245.01
238.40
242.87
133,522
+1.80(+0.75%)
Oct 25, 2017
245.27
247.07
239.00
241.06
175,469
-5.49(-2.23%)
Oct 24, 2017
248.19
249.65
244.84
246.56
156,481
+1.80(+0.74%)
Oct 23, 2017
249.65
251.82
244.41
244.75
140,343
-4.46(-1.79%)
Oct 20, 2017
249.22
249.65
243.90
249.22
105,779
+1.72(+0.69%)
Oct 19, 2017
245.10
250.68
243.98
247.50
118,766
-2.49(-1.00%)
Oct 18, 2017
255.31
257.89
249.05
249.99
129,327
-5.41(-2.12%)
Oct 17, 2017
255.49
256.91
251.27
255.40
89,958
+0.52(+0.20%)
Oct 16, 2017
257.80
259.26
253.34
254.88
133,729
+1.37(+0.54%)
Oct 13, 2017
258.40
260.29
252.87
253.51
142,200
+0.17(+0.07%)
Oct 12, 2017
251.54
254.71
248.97
253.34
137,763
-3.18(-1.24%)
Oct 11, 2017
254.71
256.94
250.82
256.51
108,958
+1.63(+0.64%)
Oct 10, 2017
258.92
262.10
254.12
254.88
138,721
+0.43(+0.17%)
Oct 09, 2017
253.00
256.43
252.62
254.46
112,816
+1.80(+0.71%)
Oct 06, 2017
252.31
256.09
250.16
252.65
201,881
-6.52(-2.52%)
Oct 05, 2017
256.43
260.46
255.91
259.18
146,783
+3.18(+1.24%)
Oct 04, 2017
256.69
258.66
253.25
256.00
182,877
-0.60(-0.23%)
Oct 03, 2017
257.63
259.00
254.88
256.60
115,769
-0.60(-0.23%)
Oct 02, 2017
250.33
257.46
246.30
257.20
199,724
-0.26(-0.10%)
Sep 29, 2017
254.97
257.46
252.48
257.46
163,694
+0.00(+0.00%)
Sep 28, 2017
258.83
262.27
255.54
257.46
236,074
+0.34(+0.13%)
Sep 27, 2017
257.12
250.25
257.12
237,150
+3.69(+1.46%)
Sep 26, 2017
252.57
255.23
250.25
253.43
165,441
-1.20(-0.47%)
Sep 25, 2017
247.84
256.34
246.64
254.63
384,845
+11.07(+4.55%)
Sep 22, 2017
238.83
245.58
238.06
243.55
189,126
+3.35(+1.39%)
Sep 21, 2017
239.34
241.92
237.03
240.20
147,857
+0.00(+0.00%)
Sep 20, 2017
236.94
241.66
236.25
240.20
276,456
+5.06(+2.15%)
Sep 19, 2017
233.51
236.08
231.88
235.14
201,339
+2.75(+1.18%)
Sep 18, 2017
228.70
232.74
227.07
232.39
184,580
+3.00(+1.31%)
Sep 15, 2017
228.96
229.47
224.84
229.39
167,871
+1.80(+0.79%)
Sep 14, 2017
225.61
232.53
225.61
227.58
253,708
+2.92(+1.30%)
Sep 13, 2017
218.31
225.09
217.37
224.66
274,552
+8.33(+3.85%)
Sep 12, 2017
214.53
217.97
212.73
216.34
167,823
+3.61(+1.70%)
Sep 11, 2017
208.27
213.50
207.67
212.73
197,406
+6.01(+2.91%)
Sep 08, 2017
211.87
212.39
203.72
206.72
221,240
-6.78(-3.18%)
Sep 07, 2017
212.22
215.14
209.35
213.50
203,302
+1.12(+0.53%)
Sep 06, 2017
205.44
214.19
205.26
212.39
349,166
+9.79(+4.83%)
Sep 05, 2017
201.91
205.48
198.40
202.60
352,073
+3.52(+1.77%)
Sep 01, 2017
194.28
201.14
193.07
199.08
243,937
+5.24(+2.70%)
Aug 31, 2017
192.13
195.22
191.61
193.85
157,893
+3.09(+1.62%)
Aug 30, 2017
188.78
192.69
186.82
190.75
175,698
+0.26(+0.13%)
Aug 29, 2017
188.52
191.44
186.50
190.50
167,279
-0.94(-0.49%)
Aug 28, 2017
194.45
196.24
188.44
191.44
224,359
-3.00(-1.55%)
Aug 25, 2017
193.50
196.51
192.56
194.45
156,677
+3.09(+1.62%)
Aug 24, 2017
190.15
192.93
189.12
191.36
170,101
-0.09(-0.04%)
Aug 23, 2017
188.01
194.19
187.19
191.44
212,057
+2.40(+1.27%)
Aug 22, 2017
186.72
189.98
186.46
189.04
215,672
+3.95(+2.13%)
Aug 21, 2017
187.06
188.27
183.46
185.09
170,519
-3.18(-1.69%)
Aug 18, 2017
185.43
191.87
183.63
188.27
301,893
+3.09(+1.67%)
Aug 17, 2017
191.96
193.59
185.18
185.18
383,290
-8.41(-4.35%)
Aug 16, 2017
200.03
201.14
192.47
193.59
306,274
-6.01(-3.01%)
Aug 15, 2017
201.83
203.45
195.99
199.60
317,744
-1.97(-0.98%)
Aug 14, 2017
205.44
207.41
201.14
201.57
199,015
-2.06(-1.01%)
Aug 11, 2017
206.90
209.30
203.12
203.63
247,317
-4.12(-1.98%)
Aug 10, 2017
216.51
216.85
206.64
207.75
274,744
-7.21(-3.35%)
Aug 09, 2017
214.71
218.66
212.39
214.96
197,760
+0.60(+0.28%)
Aug 08, 2017
213.42
219.51
212.22
214.36
275,768
-0.77(-0.36%)
Aug 07, 2017
218.74
218.83
213.63
215.14
242,447
-5.67(-2.57%)
Aug 04, 2017
219.17
222.52
217.37
220.80
222,741
+2.23(+1.02%)
Aug 03, 2017
228.01
228.01
215.65
218.57
398,564
-9.70(-4.25%)
Aug 02, 2017
228.53
231.04
221.18
228.27
374,191
-2.58(-1.12%)
Aug 01, 2017
230.68
234.88
228.01
230.85
245,515
+0.00(+0.00%)
Jul 31, 2017
229.30
234.88
227.91
230.85
280,600
+1.37(+0.60%)
Jul 28, 2017
228.19
236.25
226.98
229.47
334,734
-1.29(-0.56%)
Jul 27, 2017
223.46
230.76
220.80
230.76
321,950
+7.21(+3.23%)
Jul 26, 2017
226.98
231.21
221.91
223.55
374,137
+0.52(+0.23%)
Jul 25, 2017
221.57
227.67
220.63
223.03
355,219
+8.33(+3.88%)
Jul 24, 2017
218.66
218.66
213.33
214.71
191,899
-1.72(-0.79%)
Jul 21, 2017
220.63
223.63
215.22
216.42
209,559
-6.27(-2.81%)
Jul 20, 2017
228.36
230.78
220.97
222.69
436,723
-2.06(-0.92%)
Jul 19, 2017
214.71
225.35
214.19
224.75
367,903
+9.36(+4.34%)
Jul 18, 2017
222.18
222.26
212.56
215.39
229,080
-3.18(-1.45%)
Jul 17, 2017
218.83
222.95
217.63
218.57
189,078
-0.52(-0.24%)
Jul 14, 2017
216.08
220.54
215.31
219.09
278,118
+3.26(+1.51%)
Jul 13, 2017
214.11
216.00
209.99
215.82
234,971
+3.00(+1.41%)
Jul 12, 2017
216.77
219.00
210.33
212.82
373,783
+1.80(+0.85%)
Jul 11, 2017
207.07
213.42
205.18
211.01
233,335
+3.18(+1.53%)
Jul 10, 2017
204.15
209.34
203.55
207.84
274,955
+2.15(+1.04%)
Jul 07, 2017
204.83
206.81
199.08
205.69
333,119
-1.20(-0.58%)
Jul 06, 2017
216.51
216.95
205.69
206.90
500,021
-7.30(-3.41%)
Jul 05, 2017
224.84
224.92
211.70
214.19
429,794
-14.08(-6.17%)
Jul 03, 2017
218.06
231.02
217.20
228.27
341,601
+13.22(+6.15%)
Jun 30, 2017
216.25
218.62
211.53
215.05
430,911
+2.23(+1.05%)
Jun 29, 2017
213.85
219.77
211.62
212.82
388,627
+1.12(+0.53%)
Jun 28, 2017
209.04
215.26
208.44
211.70
407,696
+3.43(+1.65%)
Jun 27, 2017
211.62
214.19
208.01
208.27
354,732
-1.03(-0.49%)
Jun 26, 2017
212.13
213.59
206.55
209.30
296,404
-1.12(-0.53%)
Jun 23, 2017
206.55
211.19
204.73
210.41
290,681
+4.46(+2.17%)
Jun 22, 2017
208.01
211.74
203.84
205.95
418,905
-0.77(-0.37%)
Jun 21, 2017
216.94
219.17
203.49
206.72
758,568
-10.82(-4.97%)
Jun 20, 2017
218.14
219.43
210.07
217.54
440,643
-8.47(-3.75%)
Jun 19, 2017
229.94
230.37
224.38
226.00
261,499
-4.62(-2.01%)
Jun 16, 2017
223.44
230.72
219.24
230.63
399,246
+10.96(+4.99%)
Jun 15, 2017
221.55
225.15
216.76
219.67
449,768
-4.62(-2.06%)
Jun 14, 2017
234.91
234.91
219.50
224.29
619,392
-13.27(-5.59%)
Jun 13, 2017
233.63
238.68
231.31
237.57
364,340
+4.62(+1.99%)
Jun 12, 2017
233.37
239.28
231.06
232.94
554,943
+5.05(+2.22%)
Jun 09, 2017
214.10
229.86
213.93
227.89
560,678
+15.59(+7.34%)
Jun 08, 2017
212.73
217.19
211.19
212.30
302,181
-1.80(-0.84%)
Jun 07, 2017
221.38
224.29
209.82
214.10
455,228
-10.02(-4.47%)
Jun 06, 2017
215.21
224.89
214.36
224.12
306,360
+7.71(+3.56%)
Jun 05, 2017
213.07
218.55
212.99
216.41
219,023
+1.28(+0.60%)
Jun 02, 2017
219.15
220.01
212.30
215.13
367,486
-7.88(-3.53%)
Jun 01, 2017
219.93
225.23
217.01
223.01
354,454
+3.94(+1.80%)
May 31, 2017
217.18
220.69
215.38
219.07
245,113
-2.57(-1.16%)
May 30, 2017
227.80
227.80
221.38
221.64
217,653
-8.56(-3.72%)
May 26, 2017
230.80
231.57
226.52
230.20
282,195
+0.34(+0.15%)
May 25, 2017
241.34
248.53
227.34
229.86
483,578
-13.44(-5.53%)
May 24, 2017
246.73
248.44
239.88
243.30
169,781
-3.43(-1.39%)
May 23, 2017
247.07
248.10
243.39
246.73
112,025
+1.37(+0.56%)
May 22, 2017
250.41
251.78
242.79
245.36
163,499
-1.46(-0.59%)
May 19, 2017
242.36
248.53
240.22
246.82
350,842
+9.16(+3.86%)
May 18, 2017
235.60
241.85
232.77
237.65
248,443
-1.29(-0.54%)
May 17, 2017
241.76
247.76
238.34
238.94
222,721
-6.94(-2.82%)
May 16, 2017
251.70
252.38
243.31
245.87
192,473
-3.51(-1.41%)
May 15, 2017
255.21
256.06
247.33
249.38
286,868
+5.22(+2.14%)
May 12, 2017
246.13
247.16
241.93
244.16
152,811
-2.40(-0.97%)
May 11, 2017
250.58
252.04
245.45
246.56
252,577
-1.37(-0.55%)
May 10, 2017
242.36
251.53
242.10
247.93
380,482
+9.16(+3.84%)
May 09, 2017
245.27
245.79
236.45
238.76
226,853
-5.82(-2.38%)
May 08, 2017
239.62
245.87
239.02
244.59
235,175
+4.71(+1.96%)
May 05, 2017
229.60
240.74
229.09
239.88
401,044
+11.05(+4.83%)
May 04, 2017
237.14
237.82
224.46
228.83
587,097
-13.45(-5.55%)
May 03, 2017
239.96
245.70
236.54
242.28
388,042
+1.71(+0.71%)
May 02, 2017
245.27
247.84
237.35
240.56
312,601
-3.85(-1.58%)
May 01, 2017
246.22
247.84
242.19
244.42
186,567
-1.37(-0.56%)
Apr 28, 2017
251.35
253.07
244.93
245.79
318,912
+0.09(+0.04%)
Apr 27, 2017
248.87
248.96
238.17
245.70
488,066
-8.48(-3.34%)
Apr 26, 2017
253.75
264.29
252.64
254.18
386,333
-2.74(-1.07%)
Apr 25, 2017
252.12
258.38
249.90
256.92
196,039
+7.11(+2.85%)
Apr 24, 2017
251.95
253.15
248.01
249.81
198,751
+3.34(+1.36%)
Apr 21, 2017
246.64
249.64
242.19
246.47
269,980
-2.83(-1.13%)
Apr 20, 2017
249.04
255.21
247.56
249.30
364,982
+2.66(+1.08%)
Apr 19, 2017
259.58
260.77
244.16
246.64
445,293
-11.13(-4.32%)
Apr 18, 2017
261.38
266.43
255.81
257.78
203,122
-7.19(-2.71%)
Apr 17, 2017
265.06
265.83
261.12
264.97
213,054
+1.97(+0.75%)
Apr 13, 2017
277.90
277.90
261.38
263.00
348,990
-15.67(-5.62%)
Apr 12, 2017
282.70
288.27
276.07
278.67
274,501
-3.43(-1.21%)
Apr 11, 2017
283.21
283.21
273.28
282.10
271,337
-0.26(-0.09%)
Apr 10, 2017
280.47
285.87
278.76
282.36
203,075
+6.59(+2.39%)
Apr 07, 2017
279.87
281.84
274.74
275.76
159,191
-3.68(-1.32%)
Apr 06, 2017
276.53
281.49
273.88
279.44
140,907
+6.59(+2.42%)
Apr 05, 2017
282.01
289.29
271.56
272.85
397,181
-2.65(-0.96%)
Apr 04, 2017
270.62
275.93
263.43
275.50
262,519
+5.82(+2.16%)
Apr 03, 2017
272.17
272.76
261.55
269.68
275,440
-1.80(-0.66%)
Mar 31, 2017
271.82
276.02
267.12
271.48
252,628
-2.48(-0.91%)
Mar 30, 2017
277.56
281.33
271.83
273.96
255,829
-0.60(-0.22%)
Mar 29, 2017
263.34
275.33
261.03
274.56
287,343
+11.13(+4.23%)
Mar 28, 2017
255.04
265.10
251.91
263.43
224,685
+10.71(+4.24%)
Mar 27, 2017
249.64
254.61
248.44
252.72
206,376
-3.60(-1.40%)
Mar 24, 2017
260.60
261.80
254.78
256.32
209,000
-3.00(-1.16%)
Mar 23, 2017
261.03
266.00
258.63
259.32
180,422
-3.17(-1.21%)
Mar 22, 2017
261.12
266.08
258.21
262.49
206,755
-1.28(-0.49%)
Mar 21, 2017
273.54
273.79
260.95
263.77
254,846
-6.19(-2.29%)
Mar 20, 2017
267.89
270.97
263.18
269.96
163,600
-1.18(-0.43%)
Mar 17, 2017
273.88
276.12
270.70
271.14
167,265
-0.09(-0.03%)
Mar 16, 2017
278.33
278.33
269.00
271.23
233,380
-5.48(-1.98%)
Mar 15, 2017
265.23
278.89
262.67
276.70
332,450
+16.60(+6.38%)
Mar 14, 2017
262.67
263.44
252.74
260.10
321,588
-9.59(-3.55%)
Mar 13, 2017
268.74
272.85
266.18
269.68
171,743
+0.94(+0.35%)
Mar 10, 2017
274.39
276.19
264.24
268.74
243,692
-0.86(-0.32%)
Mar 09, 2017
261.13
270.62
256.08
269.60
378,818
+4.54(+1.71%)
Mar 08, 2017
284.49
288.86
264.63
265.06
484,133
-22.25(-7.74%)
Mar 07, 2017
297.84
298.53
286.37
287.31
224,670
-8.64(-2.92%)
Mar 06, 2017
291.08
296.56
288.69
295.96
166,160
+3.00(+1.02%)
Mar 03, 2017
296.13
299.73
291.51
292.96
167,125
-2.23(-0.75%)
Mar 02, 2017
300.41
303.75
294.76
295.19
198,780
-9.07(-2.98%)
Mar 01, 2017
294.68
307.77
292.28
304.26
388,311
+17.37(+6.06%)
Feb 28, 2017
286.29
290.74
284.23
286.89
273,336
-3.00(-1.03%)
Feb 27, 2017
283.12
292.96
281.58
289.88
307,475
+8.13(+2.89%)
Feb 24, 2017
285.00
286.98
277.78
281.75
198,484
-8.05(-2.78%)
Feb 23, 2017
296.05
297.67
284.92
289.80
240,723
+3.25(+1.13%)
Feb 22, 2017
296.13
296.99
286.13
286.55
248,317
-14.29(-4.75%)
Feb 21, 2017
302.38
305.29
299.21
300.84
219,287
+6.42(+2.18%)
Feb 17, 2017
294.42
294.42
294.42
0
-4.54(-1.52%)
Feb 16, 2017
313.08
314.53
298.27
298.95
294,304
-12.92(-4.14%)
Feb 15, 2017
311.71
317.27
309.48
311.88
203,103
-4.36(-1.38%)
Feb 14, 2017
316.16
316.50
304.42
316.24
188,379
+3.51(+1.12%)
Feb 13, 2017
310.08
313.42
307.77
312.73
183,717
+1.20(+0.38%)
Feb 10, 2017
311.45
316.50
308.45
311.54
264,528
+6.93(+2.28%)
Feb 09, 2017
299.64
307.13
299.64
304.60
221,466
+9.59(+3.25%)
Feb 08, 2017
288.94
296.52
279.10
295.02
320,307
+2.48(+0.85%)
Feb 07, 2017
301.44
305.72
287.84
292.54
375,279
-12.84(-4.20%)
Feb 06, 2017
313.85
316.59
303.06
305.37
188,122
-8.39(-2.67%)
Feb 03, 2017
308.45
318.38
303.83
313.76
244,117
+7.87(+2.57%)
Feb 02, 2017
301.69
307.43
295.02
305.89
237,017
+5.22(+1.74%)
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
.