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 (%)
May 31, 2018
681.08
686.83
664.77
665.73
185,673
-20.62(-3.00%)
May 30, 2018
670.53
689.23
670.05
686.35
167,003
+23.50(+3.55%)
May 29, 2018
653.74
677.24
648.94
662.85
203,787
-12.95(-1.92%)
May 25, 2018
675.80
675.80
675.80
0
-37.89(-5.31%)
May 24, 2018
695.47
715.61
693.07
713.69
209,834
+26.86(+3.91%)
May 23, 2018
665.73
691.63
661.89
686.83
200,406
+16.31(+2.43%)
May 22, 2018
695.47
700.74
669.09
670.53
167,558
-21.10(-3.05%)
May 21, 2018
681.08
692.59
669.57
691.63
157,362
+13.91(+2.05%)
May 18, 2018
664.77
690.19
661.41
677.72
164,262
+0.96(+0.14%)
May 17, 2018
677.24
677.72
668.13
676.76
133,681
-0.48(-0.07%)
May 16, 2018
676.28
690.67
672.59
677.24
184,465
-0.48(-0.07%)
May 15, 2018
676.28
689.71
660.93
677.72
297,496
-45.56(-6.30%)
May 14, 2018
747.27
748.71
717.05
723.28
131,079
-19.67(-2.65%)
May 11, 2018
768.37
769.33
734.32
742.95
152,702
-15.83(-2.09%)
May 10, 2018
738.63
760.22
736.28
758.78
232,706
+43.17(+6.03%)
May 09, 2018
722.33
735.75
709.14
715.61
161,634
-2.88(-0.40%)
May 08, 2018
703.14
730.00
686.35
718.49
254,847
+5.28(+0.74%)
May 07, 2018
711.29
730.96
711.29
713.21
150,630
-11.51(-1.59%)
May 04, 2018
714.65
729.76
701.70
724.72
134,372
+3.84(+0.53%)
May 03, 2018
731.92
734.27
707.50
720.89
188,747
+22.54(+3.23%)
May 02, 2018
683.96
739.11
680.60
698.34
313,907
+23.50(+3.48%)
May 01, 2018
655.66
676.76
648.94
674.84
184,274
+11.03(+1.66%)
Apr 30, 2018
669.09
682.04
659.97
663.81
207,987
-31.18(-4.49%)
Apr 27, 2018
703.14
703.14
686.10
694.99
125,060
+1.44(+0.21%)
Apr 26, 2018
696.90
703.62
679.88
693.55
145,014
+10.07(+1.47%)
Apr 25, 2018
682.04
701.65
671.49
683.48
139,014
-24.94(-3.52%)
Apr 24, 2018
695.95
713.69
690.81
708.42
168,178
+21.58(+3.14%)
Apr 23, 2018
702.66
706.02
682.52
686.83
193,986
-44.13(-6.04%)
Apr 20, 2018
740.07
742.47
720.89
730.96
211,812
-37.89(-4.93%)
Apr 19, 2018
766.45
787.08
739.11
768.85
205,969
+9.59(+1.26%)
Apr 18, 2018
762.13
785.64
756.86
759.26
228,902
+16.31(+2.19%)
Apr 17, 2018
720.89
751.83
716.14
742.95
133,356
+15.35(+2.11%)
Apr 16, 2018
741.03
741.03
715.45
727.60
148,697
-1.92(-0.26%)
Apr 13, 2018
712.73
742.66
710.82
729.52
196,280
+36.93(+5.33%)
Apr 12, 2018
700.26
711.77
691.15
692.59
167,897
-32.13(-4.43%)
Apr 11, 2018
700.26
753.50
697.87
724.72
356,051
+47.00(+6.94%)
Apr 10, 2018
672.92
690.67
666.31
677.72
153,076
+16.31(+2.47%)
Apr 09, 2018
660.93
680.60
644.62
661.41
161,179
-1.92(-0.29%)
Apr 06, 2018
662.37
666.21
652.30
663.33
209,566
+18.23(+2.83%)
Apr 05, 2018
623.52
646.06
623.04
645.11
160,296
+9.11(+1.43%)
Apr 04, 2018
667.65
668.13
629.28
635.99
204,742
-5.28(-0.82%)
Apr 03, 2018
654.70
657.57
633.59
641.27
178,665
-29.74(-4.43%)
Apr 02, 2018
671.49
693.31
659.01
671.00
280,935
+20.62(+3.17%)
Mar 29, 2018
650.38
650.38
650.38
0
+23.50(+3.75%)
Mar 28, 2018
650.38
653.74
621.12
626.88
311,326
-43.17(-6.44%)
Mar 27, 2018
671.96
687.31
659.97
670.05
233,020
-35.01(-4.97%)
Mar 26, 2018
706.02
719.45
702.18
705.06
209,187
+11.99(+1.73%)
Mar 23, 2018
695.47
715.61
683.48
693.07
338,150
+41.25(+6.33%)
Mar 22, 2018
664.29
676.76
648.46
651.82
233,740
-26.38(-3.89%)
Mar 21, 2018
636.95
691.63
628.32
678.20
507,568
+63.79(+10.38%)
Mar 20, 2018
623.52
627.17
608.88
614.41
169,599
-18.71(-2.95%)
Mar 19, 2018
616.33
643.67
605.77
633.11
257,414
+17.27(+2.80%)
Mar 16, 2018
624.48
625.44
602.90
615.85
208,245
-9.11(-1.46%)
Mar 15, 2018
631.67
635.51
616.33
624.96
248,294
-16.79(-2.62%)
Mar 14, 2018
640.79
654.22
634.55
641.75
116,793
+0.00(+0.00%)
Mar 13, 2018
652.30
660.79
628.37
641.75
187,387
-7.19(-1.11%)
Mar 12, 2018
625.92
651.34
612.49
648.94
227,147
+13.43(+2.11%)
Mar 09, 2018
625.44
659.49
624.96
635.51
262,115
-2.88(-0.45%)
Mar 08, 2018
637.91
643.67
620.64
638.39
251,392
+4.32(+0.68%)
Mar 07, 2018
624.48
634.07
338,753
-45.09(-6.64%)
Mar 06, 2018
668.61
704.58
667.65
679.16
360,991
+35.49(+5.51%)
Mar 05, 2018
631.67
646.06
624.48
643.67
181,963
+2.88(+0.45%)
Mar 02, 2018
667.65
676.28
635.99
640.79
282,299
-7.67(-1.18%)
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
.