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
Japan Bull 3X Direxion
(NY:
JPNL
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 16, 2020
50.49
50.49
50.49
0
-0.76(-1.47%)
Oct 15, 2020
50.87
51.30
50.76
51.25
1,251
-1.42(-2.69%)
Oct 14, 2020
52.98
53.04
52.52
52.66
3,847
+0.17(+0.33%)
Oct 13, 2020
52.19
52.49
52.18
52.49
1,311
-0.31(-0.58%)
Oct 12, 2020
52.83
53.15
52.42
52.80
2,235
+0.37(+0.71%)
Oct 09, 2020
52.33
52.50
52.33
52.43
7,700
+0.07(+0.13%)
Oct 08, 2020
52.80
52.94
52.36
52.36
791
+0.01(+0.02%)
Oct 07, 2020
52.25
52.40
52.25
52.35
1,603
+0.44(+0.85%)
Oct 06, 2020
52.28
52.43
51.91
51.91
1,720
-0.01(-0.02%)
Oct 05, 2020
51.52
51.92
51.47
51.92
2,706
+1.27(+2.51%)
Oct 02, 2020
49.43
50.71
49.43
50.65
2,900
-0.94(-1.83%)
Oct 01, 2020
51.56
51.59
51.03
51.59
3,050
+0.07(+0.14%)
Sep 30, 2020
51.67
51.93
51.42
51.52
3,013
-1.12(-2.13%)
Sep 29, 2020
52.80
53.26
52.55
52.64
5,658
-0.10(-0.19%)
Sep 28, 2020
52.15
52.75
52.15
52.74
14,347
+2.09(+4.14%)
Sep 25, 2020
49.37
50.65
49.30
50.65
1,500
+0.12(+0.23%)
Sep 24, 2020
49.95
51.01
49.92
50.53
11,049
-0.55(-1.09%)
Sep 23, 2020
51.84
52.06
51.02
51.08
7,105
+0.87(+1.74%)
Sep 22, 2020
49.89
50.59
49.00
50.21
7,466
+0.39(+0.78%)
Sep 21, 2020
48.95
50.12
48.46
49.82
12,681
-2.29(-4.40%)
Sep 18, 2020
52.92
52.92
52.00
52.11
3,100
-0.84(-1.58%)
Sep 17, 2020
52.33
52.96
52.31
52.95
4,389
+0.36(+0.69%)
Sep 16, 2020
52.49
52.86
52.49
52.59
1,047
+0.58(+1.12%)
Sep 15, 2020
52.06
52.06
51.70
52.00
8,753
+0.53(+1.02%)
Sep 14, 2020
51.58
52.06
51.40
51.48
7,834
+1.03(+2.04%)
Sep 11, 2020
50.04
50.54
50.04
50.45
2,400
+1.87(+3.85%)
Sep 10, 2020
49.04
49.04
48.58
48.58
3,749
+0.17(+0.36%)
Sep 09, 2020
48.19
48.59
48.19
48.41
2,466
+0.53(+1.11%)
Sep 08, 2020
47.51
48.28
47.20
47.88
2,234
-1.23(-2.51%)
Sep 04, 2020
48.44
49.11
47.11
49.11
1,100
+0.77(+1.59%)
Sep 03, 2020
50.22
50.22
48.20
48.34
6,922
-2.64(-5.17%)
Sep 02, 2020
50.05
51.00
50.05
50.98
5,182
+1.42(+2.87%)
Sep 01, 2020
49.33
49.56
49.09
49.56
3,506
+0.38(+0.78%)
Aug 31, 2020
49.48
49.48
48.93
49.18
3,900
-0.05(-0.09%)
Aug 28, 2020
49.03
49.22
48.65
49.22
3,700
+0.65(+1.34%)
Aug 27, 2020
49.53
49.53
48.57
48.57
996
-1.35(-2.71%)
Aug 26, 2020
49.56
49.95
49.55
49.93
1,663
+0.35(+0.70%)
Aug 25, 2020
49.86
49.86
49.39
49.58
2,116
-0.14(-0.29%)
Aug 24, 2020
49.52
49.72
49.27
49.72
1,178
+1.66(+3.45%)
Aug 21, 2020
47.60
48.07
47.55
48.06
1,700
-0.52(-1.07%)
Aug 20, 2020
48.09
48.58
48.09
48.58
3,636
-0.52(-1.06%)
Aug 19, 2020
50.54
50.54
49.06
49.10
6,654
-0.79(-1.59%)
Aug 18, 2020
49.85
50.04
49.85
49.89
6,126
+0.58(+1.18%)
Aug 17, 2020
49.15
49.36
49.09
49.31
3,623
+0.60(+1.23%)
Aug 14, 2020
48.70
48.80
48.56
48.71
3,200
+0.02(+0.04%)
Aug 13, 2020
48.92
49.11
48.67
48.69
12,975
-0.33(-0.68%)
Aug 12, 2020
48.73
49.49
48.73
49.02
9,265
+2.97(+6.45%)
Aug 11, 2020
47.73
47.73
45.97
46.05
4,670
+1.16(+2.59%)
Aug 10, 2020
44.30
44.89
44.30
44.89
1,900
+0.59(+1.34%)
Aug 07, 2020
43.81
44.29
43.81
44.29
9,400
+0.06(+0.14%)
Aug 06, 2020
44.19
44.27
43.84
44.23
1,000
-0.16(-0.35%)
Aug 05, 2020
45.01
45.15
44.39
44.39
1,661
+0.02(+0.04%)
Aug 04, 2020
43.55
44.37
43.55
44.37
2,113
+1.43(+3.33%)
Aug 03, 2020
42.39
42.94
42.39
42.94
4,772
+2.35(+5.79%)
Jul 31, 2020
41.86
41.86
40.09
40.59
6,500
-3.41(-7.75%)
Jul 30, 2020
42.98
44.14
42.48
44.00
2,780
-1.99(-4.32%)
Jul 29, 2020
45.29
46.26
45.27
45.99
1,206
-0.01(-0.03%)
Jul 28, 2020
46.15
46.34
46.00
46.00
4,396
-0.87(-1.86%)
Jul 27, 2020
46.92
47.08
46.82
46.87
3,268
+2.64(+5.97%)
Jul 24, 2020
44.42
44.42
44.21
44.23
1,300
-0.12(-0.27%)
Jul 23, 2020
44.54
44.71
44.04
44.35
2,310
-0.50(-1.12%)
Jul 22, 2020
44.84
44.85
44.60
44.85
1,291
-0.30(-0.66%)
Jul 21, 2020
45.48
45.54
45.14
45.14
973
+0.03(+0.08%)
Jul 20, 2020
44.98
45.11
44.95
45.11
4,109
+0.07(+0.16%)
Jul 17, 2020
44.95
45.04
44.95
45.04
200
+0.26(+0.59%)
Jul 16, 2020
44.88
45.05
44.76
44.78
2,164
-1.49(-3.22%)
Jul 15, 2020
46.63
46.80
46.24
46.26
5,734
+1.70(+3.81%)
Jul 14, 2020
43.72
44.56
43.50
44.56
971
+1.06(+2.43%)
Jul 13, 2020
44.72
45.10
43.50
43.50
1,830
-0.72(-1.63%)
Jul 10, 2020
43.50
44.22
43.50
44.22
1,900
+1.70(+4.00%)
Jul 09, 2020
42.85
42.85
42.52
42.52
942
-0.60(-1.40%)
Jul 08, 2020
42.20
43.13
42.20
43.13
1,047
-0.13(-0.31%)
Jul 07, 2020
43.87
43.87
43.26
43.26
3,952
-1.22(-2.73%)
Jul 06, 2020
43.87
44.52
43.87
44.47
4,075
+1.69(+3.94%)
Jul 02, 2020
43.33
43.33
42.79
42.79
3,100
+0.79(+1.88%)
Jul 01, 2020
42.14
42.14
41.77
42.00
2,571
-0.49(-1.16%)
Jun 30, 2020
43.25
43.25
42.30
42.49
696
-1.01(-2.33%)
Jun 29, 2020
42.79
43.50
42.79
43.50
5,136
-0.13(-0.31%)
Jun 26, 2020
43.49
43.74
43.49
43.64
1,200
-1.20(-2.67%)
Jun 25, 2020
43.78
44.83
43.78
44.83
1,960
+1.44(+3.31%)
Jun 24, 2020
44.64
44.64
43.29
43.40
7,634
-2.86(-6.19%)
Jun 23, 2020
47.00
47.15
46.26
46.26
1,360
+0.37(+0.81%)
Jun 22, 2020
44.68
45.89
44.47
45.89
1,662
+0.48(+1.06%)
Jun 19, 2020
46.39
46.39
45.36
45.41
2,203
-0.30(-0.66%)
Jun 18, 2020
45.20
45.80
45.20
45.71
1,959
-0.27(-0.59%)
Jun 17, 2020
45.97
46.82
45.97
45.98
2,511
+0.66(+1.46%)
Jun 16, 2020
45.75
45.87
44.86
45.32
3,160
+2.54(+5.93%)
Jun 15, 2020
42.81
42.81
42.78
42.78
4,426
-1.50(-3.39%)
Jun 12, 2020
44.43
44.83
43.37
44.29
2,103
+2.19(+5.20%)
Jun 11, 2020
44.72
44.91
42.10
42.10
3,842
-6.16(-12.77%)
Jun 10, 2020
47.97
48.41
47.52
48.26
7,368
+0.08(+0.16%)
Jun 09, 2020
46.92
48.18
46.82
48.18
4,241
-0.76(-1.55%)
Jun 08, 2020
47.20
48.94
47.18
48.93
13,200
+2.10(+4.47%)
Jun 05, 2020
46.87
47.48
46.57
46.84
4,808
+1.59(+3.52%)
Jun 04, 2020
46.15
46.15
44.79
45.25
7,287
-1.27(-2.74%)
Jun 03, 2020
45.78
46.85
45.78
46.52
10,483
+0.99(+2.17%)
Jun 02, 2020
46.30
46.30
45.23
45.53
5,866
+0.34(+0.75%)
Jun 01, 2020
43.87
45.19
43.38
45.19
7,354
+1.96(+4.54%)
May 29, 2020
42.96
43.46
41.88
43.23
13,924
-1.52(-3.40%)
May 28, 2020
44.51
45.64
44.51
44.75
13,196
+2.23(+5.23%)
May 27, 2020
42.35
42.62
41.77
42.52
8,298
+1.53(+3.72%)
May 26, 2020
40.96
41.32
40.77
41.00
10,243
+3.81(+10.26%)
May 22, 2020
36.85
37.18
36.85
37.18
2,304
+0.11(+0.30%)
May 21, 2020
37.67
37.77
36.81
37.08
11,159
-1.22(-3.19%)
May 20, 2020
38.85
38.85
38.08
38.30
905
+1.62(+4.43%)
May 19, 2020
37.09
37.38
36.68
36.68
2,596
-1.22(-3.23%)
May 18, 2020
36.77
37.90
36.70
37.90
9,066
+2.59(+7.33%)
May 15, 2020
35.32
35.58
34.70
35.31
1,101
+0.14(+0.39%)
May 14, 2020
34.03
35.17
33.53
35.17
9,433
-1.63(-4.42%)
May 13, 2020
37.26
37.26
36.39
36.80
3,337
+0.42(+1.14%)
May 12, 2020
37.51
37.51
36.38
36.38
2,112
-1.36(-3.59%)
May 11, 2020
37.38
37.88
37.38
37.74
8,799
+0.95(+2.59%)
May 08, 2020
36.67
36.81
36.37
36.79
4,507
+1.81(+5.18%)
May 07, 2020
34.90
35.14
34.78
34.98
1,424
+1.45(+4.34%)
May 06, 2020
34.19
34.19
33.52
33.52
7,028
-0.67(-1.96%)
May 05, 2020
34.65
34.71
33.84
34.19
7,076
+0.98(+2.95%)
May 04, 2020
32.17
33.21
32.17
33.21
7,566
-0.56(-1.66%)
May 01, 2020
34.10
34.23
33.54
33.77
8,314
-1.78(-5.01%)
Apr 30, 2020
35.94
36.31
35.34
35.55
6,198
-3.50(-8.96%)
Apr 29, 2020
38.96
39.66
38.91
39.05
14,218
+2.15(+5.84%)
Apr 28, 2020
37.80
38.02
36.90
36.90
6,291
+1.39(+3.90%)
Apr 27, 2020
35.24
35.60
35.24
35.51
2,487
+1.38(+4.04%)
Apr 24, 2020
33.61
34.34
33.61
34.13
4,708
+0.71(+2.13%)
Apr 23, 2020
34.19
34.72
33.38
33.42
26,357
+0.26(+0.77%)
Apr 22, 2020
32.93
33.19
32.86
33.17
5,065
+1.79(+5.69%)
Apr 21, 2020
32.26
32.26
31.38
31.38
3,915
-1.16(-3.58%)
Apr 20, 2020
33.27
33.81
32.54
32.54
23,589
-1.40(-4.12%)
Apr 17, 2020
33.71
34.03
33.12
33.94
3,606
+1.07(+3.26%)
Apr 16, 2020
32.90
32.90
32.30
32.87
4,429
-0.67(-1.99%)
Apr 15, 2020
33.70
33.91
33.54
33.54
2,179
-1.05(-3.03%)
Apr 14, 2020
34.80
35.44
34.59
34.59
8,612
+1.76(+5.37%)
Apr 13, 2020
32.79
32.94
32.36
32.83
5,169
-0.37(-1.13%)
Apr 09, 2020
33.06
33.88
32.74
33.20
8,114
+1.12(+3.49%)
Apr 08, 2020
31.90
32.36
31.20
32.08
12,635
-0.33(-1.01%)
Apr 07, 2020
35.67
35.70
32.29
32.41
12,391
+1.12(+3.58%)
Apr 06, 2020
29.96
31.39
29.59
31.29
15,305
+4.59(+17.19%)
Apr 03, 2020
26.93
26.93
26.32
26.70
4,207
-1.79(-6.28%)
Apr 02, 2020
27.20
28.55
27.20
28.49
3,726
+0.92(+3.34%)
Apr 01, 2020
27.58
28.58
27.56
27.56
5,973
-4.53(-14.11%)
Mar 31, 2020
31.26
32.91
30.46
32.09
14,354
-2.94(-8.40%)
Mar 30, 2020
33.72
35.04
33.58
35.04
11,376
+1.32(+3.91%)
Mar 27, 2020
33.46
34.78
33.08
33.72
34,159
+0.02(+0.06%)
Mar 26, 2020
31.58
34.13
31.58
33.70
9,431
+3.03(+9.90%)
Mar 25, 2020
29.03
31.73
27.99
30.67
14,913
+1.59(+5.48%)
Mar 24, 2020
30.04
30.04
28.75
29.07
21,625
+4.93(+20.42%)
Mar 23, 2020
25.22
25.26
23.54
24.14
9,822
-0.85(-3.42%)
Mar 20, 2020
27.69
27.83
25.00
25.00
55,711
+0.05(+0.21%)
Mar 19, 2020
24.33
26.31
23.91
24.94
6,583
+0.85(+3.53%)
Mar 18, 2020
23.64
25.15
22.17
24.09
7,176
-1.12(-4.43%)
Mar 17, 2020
23.98
25.62
23.07
25.21
78,294
+3.96(+18.64%)
Mar 16, 2020
21.66
24.17
20.47
21.25
48,933
-6.44(-23.26%)
Mar 13, 2020
27.69
27.97
24.54
27.69
51,465
+2.67(+10.69%)
Mar 12, 2020
28.41
29.06
23.12
25.02
15,588
-10.76(-30.08%)
Mar 11, 2020
37.47
37.86
35.53
35.78
5,486
-3.92(-9.88%)
Mar 10, 2020
39.95
40.09
36.89
39.70
19,270
+3.13(+8.56%)
Mar 09, 2020
36.13
38.64
35.61
36.57
20,168
-6.50(-15.09%)
Mar 06, 2020
42.75
43.29
42.07
43.07
16,177
-1.28(-2.89%)
Mar 05, 2020
44.22
45.00
44.01
44.36
14,210
-2.51(-5.35%)
Mar 04, 2020
45.61
46.87
44.80
46.86
10,692
+2.82(+6.40%)
Mar 03, 2020
45.70
46.49
43.18
44.04
42,644
-1.78(-3.88%)
Mar 02, 2020
44.12
45.94
43.02
45.82
11,830
+2.09(+4.78%)
Feb 28, 2020
42.07
43.73
40.98
43.73
24,064
-0.85(-1.91%)
Feb 27, 2020
46.47
47.22
44.58
44.58
8,064
-4.82(-9.76%)
Feb 26, 2020
50.75
50.84
49.40
49.40
17,374
+0.84(+1.73%)
Feb 25, 2020
50.73
51.02
48.45
48.56
10,605
-0.40(-0.81%)
Feb 24, 2020
49.05
50.13
48.96
48.96
4,713
-5.56(-10.19%)
Feb 21, 2020
55.16
55.16
53.95
54.51
29,018
-1.33(-2.38%)
Feb 20, 2020
55.98
56.37
54.90
55.84
3,774
-1.43(-2.50%)
Feb 19, 2020
57.72
57.83
57.24
57.27
4,021
-0.06(-0.11%)
Feb 18, 2020
57.77
57.85
57.31
57.33
33,871
-2.65(-4.42%)
Feb 14, 2020
60.62
60.62
59.95
59.99
3,033
-1.44(-2.35%)
Feb 13, 2020
61.59
62.04
61.43
61.43
2,950
-1.83(-2.90%)
Feb 12, 2020
63.24
63.79
63.10
63.26
34,891
-0.70(-1.09%)
Feb 11, 2020
64.80
64.80
63.96
63.96
2,044
+0.91(+1.45%)
Feb 10, 2020
62.45
63.05
62.45
63.05
7,905
-0.24(-0.38%)
Feb 07, 2020
64.03
64.03
63.26
63.29
2,729
-1.80(-2.77%)
Feb 06, 2020
65.08
65.15
64.60
65.09
23,045
+1.19(+1.87%)
Feb 05, 2020
63.54
63.96
63.35
63.90
1,291
+1.77(+2.85%)
Feb 04, 2020
61.98
62.38
61.98
62.13
2,125
+2.61(+4.39%)
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
.