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
Emrg Mkts Bull 3X Direxion
(NY:
EDC
)
35.76
+0.42 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2020
35.07
35.37
32.67
33.39
495,900
-2.10(-5.92%)
Apr 29, 2020
34.35
35.77
34.32
35.49
319,897
+2.76(+8.42%)
Apr 28, 2020
33.97
34.01
32.70
32.73
311,397
+0.26(+0.79%)
Apr 27, 2020
31.91
32.70
31.76
32.48
307,895
+1.77(+5.77%)
Apr 24, 2020
30.93
31.05
29.87
30.71
256,094
-0.05(-0.15%)
Apr 23, 2020
31.94
32.53
30.76
30.76
352,182
-0.33(-1.07%)
Apr 22, 2020
31.22
31.39
31.01
31.09
264,560
+2.35(+8.17%)
Apr 21, 2020
29.28
29.71
28.66
28.74
317,684
-2.66(-8.47%)
Apr 20, 2020
31.59
32.53
31.25
31.40
232,583
-1.23(-3.77%)
Apr 17, 2020
33.18
33.21
32.03
32.63
315,022
+2.09(+6.85%)
Apr 16, 2020
31.51
31.52
30.34
30.54
213,362
+0.32(+1.07%)
Apr 15, 2020
30.31
30.60
29.71
30.22
335,214
-2.37(-7.27%)
Apr 14, 2020
32.72
33.33
32.15
32.58
564,211
+1.99(+6.50%)
Apr 13, 2020
30.45
30.73
29.56
30.59
282,181
+0.04(+0.12%)
Apr 09, 2020
31.77
32.34
30.23
30.56
523,066
-0.24(-0.77%)
Apr 08, 2020
30.17
30.98
29.42
30.79
278,624
+1.04(+3.50%)
Apr 07, 2020
32.37
32.37
29.68
29.75
518,606
+0.32(+1.09%)
Apr 06, 2020
28.25
29.44
27.94
29.43
321,551
+4.13(+16.32%)
Apr 03, 2020
26.55
27.00
24.88
25.30
311,115
-1.50(-5.58%)
Apr 02, 2020
25.65
27.14
25.55
26.80
346,269
+2.35(+9.60%)
Apr 01, 2020
25.37
25.95
24.25
24.45
254,882
-3.44(-12.33%)
Mar 31, 2020
27.54
28.92
27.44
27.89
596,220
+0.48(+1.76%)
Mar 30, 2020
26.35
27.42
25.78
27.40
421,506
+1.16(+4.40%)
Mar 27, 2020
26.49
27.71
25.69
26.25
403,203
-5.12(-16.33%)
Mar 26, 2020
28.88
31.63
28.75
31.37
767,478
+3.28(+11.66%)
Mar 25, 2020
26.94
29.29
26.22
28.09
530,607
+2.56(+10.01%)
Mar 24, 2020
25.04
25.58
24.38
25.54
358,873
+4.90(+23.73%)
Mar 23, 2020
21.67
21.86
19.73
20.64
357,472
-1.84(-8.19%)
Mar 20, 2020
25.13
25.21
22.21
22.48
367,881
+0.51(+2.33%)
Mar 19, 2020
21.39
22.79
20.08
21.97
449,676
+0.29(+1.33%)
Mar 18, 2020
21.53
24.33
19.59
21.68
527,796
-6.89(-24.12%)
Mar 17, 2020
26.20
28.81
24.86
28.58
358,475
+3.66(+14.67%)
Mar 16, 2020
25.25
29.77
24.44
24.92
457,502
-13.17(-34.58%)
Mar 13, 2020
39.71
39.92
33.49
38.09
450,552
+6.23(+19.56%)
Mar 12, 2020
33.35
34.99
28.58
31.86
617,832
-13.42(-29.64%)
Mar 11, 2020
48.19
48.51
44.24
45.28
319,225
-7.05(-13.47%)
Mar 10, 2020
51.20
52.50
48.53
52.33
313,446
+6.83(+15.00%)
Mar 09, 2020
45.18
48.54
44.72
45.51
464,792
-11.99(-20.85%)
Mar 06, 2020
57.81
58.36
55.81
57.50
357,345
-3.64(-5.95%)
Mar 05, 2020
63.47
64.32
60.26
61.13
292,804
-3.93(-6.05%)
Mar 04, 2020
64.50
65.49
63.61
65.07
518,099
+3.14(+5.08%)
Mar 03, 2020
63.31
66.23
60.63
61.92
845,538
-1.10(-1.74%)
Mar 02, 2020
59.85
63.18
58.79
63.02
459,139
+3.32(+5.56%)
Feb 28, 2020
54.86
59.72
53.89
59.70
992,483
-0.56(-0.93%)
Feb 27, 2020
62.56
63.89
60.01
60.26
723,468
-4.38(-6.78%)
Feb 26, 2020
65.40
67.25
64.56
64.64
491,080
+1.29(+2.04%)
Feb 25, 2020
67.62
67.81
63.22
63.35
405,112
-1.48(-2.28%)
Feb 24, 2020
63.72
65.91
63.71
64.83
547,904
-8.22(-11.26%)
Feb 21, 2020
73.67
74.09
72.63
73.05
313,591
-1.23(-1.65%)
Feb 20, 2020
75.95
76.35
73.51
74.28
328,018
-3.47(-4.46%)
Feb 19, 2020
77.98
78.42
77.73
77.75
235,197
+1.42(+1.86%)
Feb 18, 2020
76.20
76.93
75.73
76.32
187,896
-1.38(-1.77%)
Feb 14, 2020
79.02
79.22
76.95
77.70
160,397
-0.05(-0.06%)
Feb 13, 2020
78.29
79.13
77.61
77.75
276,745
-3.30(-4.07%)
Feb 12, 2020
79.93
81.22
79.48
81.05
346,229
+3.26(+4.19%)
Feb 11, 2020
77.74
78.97
77.30
77.79
340,522
+3.00(+4.02%)
Feb 10, 2020
73.70
74.97
73.70
74.79
135,744
+1.15(+1.57%)
Feb 07, 2020
74.41
74.58
73.06
73.63
191,788
-3.25(-4.22%)
Feb 06, 2020
78.79
78.79
76.85
76.88
232,993
+0.16(+0.21%)
Feb 05, 2020
79.36
79.48
76.53
76.72
356,420
+1.34(+1.78%)
Feb 04, 2020
75.38
76.62
75.16
75.38
312,985
+5.59(+8.01%)
Feb 03, 2020
68.46
70.45
68.46
69.79
252,674
+2.02(+2.98%)
Jan 31, 2020
68.74
68.89
66.58
67.77
613,421
-4.50(-6.23%)
Jan 30, 2020
70.48
72.40
69.35
72.28
395,557
-3.14(-4.17%)
Jan 29, 2020
76.08
76.35
74.87
75.42
238,636
+0.90(+1.21%)
Jan 28, 2020
73.48
74.82
72.48
74.52
222,948
+1.69(+2.32%)
Jan 27, 2020
70.85
73.90
70.42
72.82
518,726
-8.19(-10.10%)
Jan 24, 2020
83.41
83.41
79.86
81.01
299,185
-2.13(-2.56%)
Jan 23, 2020
81.61
83.75
80.38
83.14
464,623
-2.45(-2.86%)
Jan 22, 2020
86.49
86.51
85.01
85.59
169,648
+1.93(+2.31%)
Jan 21, 2020
85.05
85.31
83.57
83.65
409,901
-6.86(-7.58%)
Jan 17, 2020
90.02
90.67
89.40
90.52
299,078
+1.43(+1.61%)
Jan 16, 2020
89.26
89.47
88.33
89.08
214,869
+1.77(+2.02%)
Jan 15, 2020
88.63
88.83
87.06
87.32
183,238
-2.10(-2.35%)
Jan 14, 2020
89.43
89.74
88.28
89.42
271,415
-1.83(-2.01%)
Jan 13, 2020
88.81
91.25
88.36
91.25
501,433
+4.15(+4.76%)
Jan 10, 2020
87.51
88.10
86.74
87.10
272,094
+1.34(+1.56%)
Jan 09, 2020
86.50
86.51
85.23
85.76
213,593
+1.69(+2.01%)
Jan 08, 2020
82.40
85.48
82.17
84.07
255,511
+1.36(+1.64%)
Jan 07, 2020
82.76
83.26
82.14
82.71
171,280
-0.12(-0.15%)
Jan 06, 2020
81.55
83.08
81.55
82.83
199,920
-0.62(-0.75%)
Jan 03, 2020
84.08
85.36
83.43
83.46
340,252
-4.79(-5.43%)
Jan 02, 2020
85.98
88.50
85.98
88.25
322,199
+5.09(+6.12%)
Dec 31, 2019
82.93
83.59
82.33
83.16
154,591
+0.35(+0.43%)
Dec 30, 2019
85.28
85.28
82.53
82.81
192,951
-1.80(-2.13%)
Dec 27, 2019
85.04
85.23
83.92
84.61
374,438
+1.02(+1.22%)
Dec 26, 2019
82.79
83.67
82.74
83.59
187,106
+1.84(+2.25%)
Dec 24, 2019
82.01
82.13
81.35
81.75
90,088
-0.60(-0.73%)
Dec 23, 2019
82.08
82.35
81.74
82.35
219,147
+0.29(+0.36%)
Dec 20, 2019
81.95
82.35
81.52
82.06
140,639
+0.41(+0.50%)
Dec 19, 2019
80.74
81.68
80.59
81.65
130,677
+0.09(+0.11%)
Dec 18, 2019
81.40
81.58
80.79
81.55
233,979
+1.37(+1.70%)
Dec 17, 2019
79.89
80.50
79.53
80.19
266,105
+2.13(+2.73%)
Dec 16, 2019
78.17
78.82
77.94
78.06
224,253
+1.89(+2.48%)
Dec 13, 2019
76.99
78.44
75.63
76.17
368,910
-0.09(-0.12%)
Dec 12, 2019
73.19
76.68
73.16
76.26
465,511
+3.73(+5.14%)
Dec 11, 2019
70.63
72.75
70.63
72.53
133,491
+3.03(+4.36%)
Dec 10, 2019
69.20
69.92
68.92
69.50
64,927
+0.71(+1.03%)
Dec 09, 2019
69.57
70.08
68.77
68.79
50,269
-0.81(-1.16%)
Dec 06, 2019
69.63
69.96
69.25
69.60
106,017
+1.15(+1.68%)
Dec 05, 2019
67.89
68.79
67.71
68.45
99,240
+0.81(+1.20%)
Dec 04, 2019
67.63
67.91
67.33
67.64
143,417
+1.49(+2.25%)
Dec 03, 2019
65.30
66.15
64.50
66.15
203,149
-0.99(-1.47%)
Dec 02, 2019
67.80
67.92
66.46
67.14
247,923
-0.11(-0.17%)
Nov 29, 2019
67.67
68.08
67.20
67.25
356,115
-3.22(-4.57%)
Nov 27, 2019
69.86
70.64
69.58
70.47
68,276
+0.24(+0.34%)
Nov 26, 2019
69.88
70.42
68.98
70.23
125,124
-0.83(-1.16%)
Nov 25, 2019
70.22
71.18
70.15
71.05
156,868
+2.09(+3.03%)
Nov 22, 2019
69.42
69.42
68.46
68.96
63,330
-0.08(-0.12%)
Nov 21, 2019
68.50
69.05
68.08
69.05
123,370
-0.32(-0.46%)
Nov 20, 2019
69.52
70.34
68.58
69.36
149,220
-0.92(-1.31%)
Nov 19, 2019
71.53
71.53
70.10
70.28
115,495
+0.29(+0.41%)
Nov 18, 2019
70.38
70.70
69.73
69.99
139,972
-0.25(-0.36%)
Nov 15, 2019
70.09
70.72
69.85
70.25
130,640
+1.57(+2.29%)
Nov 14, 2019
68.39
68.96
67.60
68.67
113,302
+0.19(+0.27%)
Nov 13, 2019
68.10
68.89
67.76
68.49
183,001
-1.65(-2.35%)
Nov 12, 2019
70.96
71.11
69.76
70.13
196,740
-1.48(-2.06%)
Nov 11, 2019
70.40
71.75
70.27
71.61
110,725
-1.59(-2.17%)
Nov 08, 2019
73.52
73.84
72.68
73.20
136,553
-1.93(-2.57%)
Nov 07, 2019
75.34
76.06
74.90
75.14
250,187
+1.60(+2.18%)
Nov 06, 2019
74.06
74.31
72.92
73.54
140,180
-0.71(-0.95%)
Nov 05, 2019
74.40
74.48
73.35
74.24
162,927
+1.21(+1.66%)
Nov 04, 2019
73.75
73.85
72.75
73.04
194,835
+2.12(+2.99%)
Nov 01, 2019
70.09
71.07
69.96
70.92
179,455
+2.91(+4.28%)
Oct 31, 2019
68.85
68.85
66.81
68.00
150,338
-1.48(-2.13%)
Oct 30, 2019
68.26
69.56
67.39
69.48
167,895
+0.79(+1.15%)
Oct 29, 2019
68.76
69.32
68.54
68.69
64,260
-1.08(-1.55%)
Oct 28, 2019
69.40
70.29
69.40
69.77
107,513
+1.25(+1.82%)
Oct 25, 2019
67.14
68.66
67.14
68.53
140,639
+1.27(+1.89%)
Oct 24, 2019
68.08
68.08
67.10
67.25
136,425
+0.10(+0.15%)
Oct 23, 2019
66.31
67.36
66.26
67.15
97,512
-0.03(-0.04%)
Oct 22, 2019
67.07
67.80
66.92
67.18
118,701
+0.29(+0.43%)
Oct 21, 2019
66.13
67.03
65.81
66.89
141,630
+1.81(+2.79%)
Oct 18, 2019
65.84
66.39
64.76
65.07
200,207
-1.16(-1.76%)
Oct 17, 2019
67.07
67.18
66.08
66.24
184,643
+0.66(+1.01%)
Oct 16, 2019
64.80
65.78
64.47
65.58
112,407
+0.50(+0.77%)
Oct 15, 2019
63.98
65.43
63.83
65.07
118,757
+1.74(+2.75%)
Oct 14, 2019
63.88
64.24
63.34
63.34
87,551
-0.80(-1.25%)
Oct 11, 2019
63.98
65.61
63.71
64.14
551,914
+2.99(+4.88%)
Oct 10, 2019
60.01
62.01
60.01
61.15
196,535
+1.72(+2.90%)
Oct 09, 2019
59.52
60.12
59.25
59.43
122,839
+1.28(+2.21%)
Oct 08, 2019
59.06
59.27
58.02
58.15
224,701
-1.21(-2.04%)
Oct 07, 2019
59.90
60.68
59.29
59.35
135,423
-1.56(-2.56%)
Oct 04, 2019
59.58
61.22
59.42
60.92
544,172
+0.88(+1.47%)
Oct 03, 2019
58.48
60.05
58.00
60.03
251,608
+2.07(+3.58%)
Oct 02, 2019
57.99
58.24
57.08
57.96
228,832
-1.44(-2.43%)
Oct 01, 2019
60.64
60.72
59.19
59.40
218,121
-1.07(-1.77%)
Sep 30, 2019
61.16
61.59
60.40
60.47
232,250
+0.79(+1.32%)
Sep 27, 2019
62.12
62.42
59.01
59.68
395,038
-2.35(-3.79%)
Sep 26, 2019
62.47
62.56
61.51
62.03
140,500
-0.07(-0.12%)
Sep 25, 2019
60.95
62.47
60.37
62.11
228,910
-0.15(-0.24%)
Sep 24, 2019
64.24
64.24
62.02
62.26
238,912
-1.95(-3.04%)
Sep 23, 2019
63.18
64.33
63.15
64.21
150,044
+0.21(+0.33%)
Sep 20, 2019
65.37
65.55
63.35
63.99
188,389
+0.09(+0.15%)
Sep 19, 2019
64.72
65.34
63.60
63.90
179,070
-0.87(-1.35%)
Sep 18, 2019
65.19
65.46
63.19
64.77
189,237
-0.85(-1.29%)
Sep 17, 2019
63.78
65.64
63.63
65.62
112,854
+0.01(+0.01%)
Sep 16, 2019
65.53
66.47
65.14
65.61
169,252
-1.59(-2.37%)
Sep 13, 2019
67.15
67.68
66.79
67.20
158,264
+1.14(+1.73%)
Sep 12, 2019
66.00
67.20
65.28
66.06
321,550
+1.33(+2.05%)
Sep 11, 2019
64.00
64.80
63.75
64.73
230,204
+1.37(+2.16%)
Sep 10, 2019
62.96
63.67
62.24
63.36
102,111
+0.20(+0.31%)
Sep 09, 2019
63.15
63.78
62.65
63.17
164,502
+0.56(+0.89%)
Sep 06, 2019
62.91
63.21
62.44
62.61
627,785
+0.78(+1.26%)
Sep 05, 2019
62.00
62.51
61.77
61.83
321,775
+1.98(+3.31%)
Sep 04, 2019
59.21
60.01
59.00
59.85
242,186
+2.81(+4.92%)
Sep 03, 2019
56.19
57.04
56.12
57.04
136,475
-0.96(-1.65%)
Aug 30, 2019
58.34
58.34
57.13
58.00
222,602
+1.27(+2.24%)
Aug 29, 2019
55.93
56.91
55.49
56.72
297,773
+1.72(+3.13%)
Aug 28, 2019
54.30
55.25
53.80
55.01
180,866
+0.46(+0.85%)
Aug 27, 2019
55.44
55.91
54.37
54.54
217,462
+0.32(+0.58%)
Aug 26, 2019
54.48
54.74
53.90
54.22
162,578
+0.71(+1.32%)
Aug 23, 2019
55.42
56.89
53.16
53.52
367,095
-2.30(-4.11%)
Aug 22, 2019
56.80
57.07
55.48
55.81
193,887
-2.32(-4.00%)
Aug 21, 2019
58.39
58.39
57.43
58.14
187,177
+1.49(+2.63%)
Aug 20, 2019
56.87
57.32
56.38
56.65
232,052
+0.41(+0.73%)
Aug 19, 2019
57.63
57.70
56.13
56.24
259,918
+0.62(+1.12%)
Aug 16, 2019
54.96
55.93
54.86
55.62
274,676
+2.23(+4.18%)
Aug 15, 2019
53.80
54.02
52.64
53.39
256,874
+1.03(+1.97%)
Aug 14, 2019
53.91
54.30
52.31
52.36
445,093
-4.91(-8.57%)
Aug 13, 2019
53.97
58.17
53.69
57.26
357,836
+2.12(+3.84%)
Aug 12, 2019
55.19
55.73
54.75
55.14
269,887
-2.20(-3.84%)
Aug 09, 2019
57.99
58.24
56.59
57.35
219,482
-1.77(-2.99%)
Aug 08, 2019
58.14
59.23
57.74
59.11
301,964
+2.08(+3.65%)
Aug 07, 2019
54.53
57.15
53.90
57.03
415,047
+0.78(+1.39%)
Aug 06, 2019
56.85
57.14
55.30
56.25
223,906
+2.19(+4.06%)
Aug 05, 2019
55.80
56.00
53.16
54.06
513,563
-6.75(-11.10%)
Aug 02, 2019
61.86
62.25
60.19
60.81
502,658
-1.92(-3.07%)
Aug 01, 2019
66.64
68.08
62.11
62.73
564,013
-3.84(-5.77%)
Jul 31, 2019
68.91
69.07
64.20
66.57
359,538
-2.48(-3.59%)
Jul 30, 2019
69.13
69.35
68.49
69.05
166,379
-1.68(-2.38%)
Jul 29, 2019
70.42
70.82
69.73
70.73
106,336
-0.39(-0.55%)
Jul 26, 2019
71.49
71.68
70.61
71.12
158,156
+0.32(+0.45%)
Jul 25, 2019
72.22
72.22
70.36
70.81
248,220
-1.79(-2.47%)
Jul 24, 2019
72.01
72.78
72.01
72.60
122,000
+0.24(+0.33%)
Jul 23, 2019
72.26
72.49
71.56
72.36
156,007
+0.20(+0.28%)
Jul 22, 2019
72.55
72.88
71.99
72.15
95,274
+0.06(+0.09%)
Jul 19, 2019
73.74
73.81
71.91
72.09
150,840
-1.35(-1.84%)
Jul 18, 2019
71.75
73.48
71.75
73.44
174,518
+1.64(+2.28%)
Jul 17, 2019
72.60
72.85
71.71
71.80
144,993
-0.71(-0.97%)
Jul 16, 2019
73.25
73.73
72.44
72.51
103,616
-0.49(-0.67%)
Jul 15, 2019
72.94
73.33
72.73
73.00
98,532
+0.93(+1.29%)
Jul 12, 2019
72.22
72.32
71.29
72.07
125,987
+0.07(+0.10%)
Jul 11, 2019
73.18
73.20
71.45
72.00
162,769
-0.46(-0.64%)
Jul 10, 2019
72.80
73.53
72.27
72.46
232,766
+1.85(+2.62%)
Jul 09, 2019
69.52
70.84
69.52
70.61
103,234
-0.67(-0.94%)
Jul 08, 2019
71.22
71.59
70.80
71.28
124,707
-1.29(-1.78%)
Jul 05, 2019
72.70
73.07
71.55
72.57
224,862
-1.64(-2.20%)
Jul 03, 2019
73.65
74.21
73.28
74.21
89,944
-0.55(-0.73%)
Jul 02, 2019
75.13
75.17
74.06
74.76
197,047
-0.58(-0.77%)
Jul 01, 2019
76.63
76.86
74.46
75.33
240,541
+2.74(+3.78%)
Jun 28, 2019
73.00
73.09
72.08
72.59
142,556
-0.38(-0.52%)
Jun 27, 2019
72.53
73.09
72.14
72.97
116,813
+1.47(+2.05%)
Jun 26, 2019
71.14
72.27
71.09
71.50
142,848
+1.95(+2.81%)
Jun 25, 2019
70.94
71.12
69.35
69.55
276,529
-2.33(-3.24%)
Jun 24, 2019
71.99
72.33
71.61
71.88
165,174
-0.03(-0.04%)
Jun 21, 2019
72.11
72.53
71.64
71.91
265,775
-0.88(-1.21%)
Jun 20, 2019
74.22
74.35
72.06
72.79
331,037
+2.81(+4.02%)
Jun 19, 2019
68.61
70.85
68.07
69.98
323,120
+1.78(+2.61%)
Jun 18, 2019
65.57
68.54
65.57
68.20
354,806
+4.70(+7.41%)
Jun 17, 2019
62.97
63.89
62.97
63.49
179,756
+0.64(+1.02%)
Jun 14, 2019
63.74
63.77
62.82
62.85
324,416
-2.19(-3.37%)
Jun 13, 2019
65.65
65.88
64.41
65.05
89,594
-0.23(-0.35%)
Jun 12, 2019
66.02
66.16
65.01
65.28
124,260
-2.14(-3.17%)
Jun 11, 2019
67.86
68.15
66.99
67.42
233,341
+2.08(+3.19%)
Jun 10, 2019
65.06
66.19
64.70
65.34
146,979
+1.94(+3.05%)
Jun 07, 2019
62.96
64.87
62.91
63.40
153,676
+1.36(+2.19%)
Jun 06, 2019
61.78
62.37
61.23
62.04
139,231
+0.14(+0.22%)
Jun 05, 2019
63.54
63.72
61.40
61.90
293,917
-1.35(-2.14%)
Jun 04, 2019
62.34
63.52
61.83
63.25
263,239
+0.12(+0.19%)
Jun 03, 2019
62.86
63.93
62.50
63.13
428,817
+1.59(+2.59%)
May 31, 2019
59.89
61.73
59.71
61.54
223,549
+0.75(+1.23%)
May 30, 2019
60.34
61.40
60.18
60.79
240,200
+1.00(+1.67%)
May 29, 2019
57.97
59.85
57.80
59.79
162,380
+1.32(+2.26%)
May 28, 2019
59.74
59.98
58.29
58.47
224,122
+0.34(+0.59%)
May 24, 2019
59.26
59.39
57.97
58.12
166,960
+0.12(+0.21%)
May 23, 2019
57.91
58.66
57.23
58.00
254,717
-2.35(-3.90%)
May 22, 2019
60.84
61.05
60.09
60.35
231,372
-0.71(-1.17%)
May 21, 2019
60.09
61.22
59.73
61.07
161,918
+2.18(+3.69%)
May 20, 2019
59.19
59.72
58.27
58.89
176,471
-0.94(-1.56%)
May 17, 2019
60.04
61.25
59.55
59.83
254,651
-3.43(-5.42%)
May 16, 2019
63.85
64.84
63.06
63.25
311,737
-0.81(-1.26%)
May 15, 2019
62.64
64.40
62.32
64.06
192,662
+0.47(+0.74%)
May 14, 2019
63.60
64.41
62.97
63.59
393,264
+2.28(+3.72%)
May 13, 2019
61.72
62.58
60.25
61.31
534,200
-6.73(-9.89%)
May 10, 2019
67.36
68.65
64.95
68.04
505,092
+1.23(+1.84%)
May 09, 2019
65.48
67.86
64.01
66.81
495,090
-3.50(-4.98%)
May 08, 2019
71.14
71.95
70.11
70.31
251,642
-0.14(-0.20%)
May 07, 2019
72.63
72.63
69.26
70.45
632,021
-4.57(-6.10%)
May 06, 2019
72.36
75.34
72.20
75.02
417,394
-4.94(-6.17%)
May 03, 2019
78.71
80.11
78.67
79.96
183,483
+2.94(+3.81%)
May 02, 2019
77.23
77.89
75.83
77.02
121,802
+0.43(+0.56%)
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
.