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
Financial Bull 3X Direxion
(NY:
FAS
)
105.36
+2.07 (+2.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2019
88.32
89.70
88.01
89.57
257,401
+0.90(+1.01%)
Dec 30, 2019
90.02
90.22
88.34
88.67
373,243
-0.95(-1.06%)
Dec 27, 2019
90.22
90.38
89.29
89.61
489,337
-0.09(-0.09%)
Dec 26, 2019
88.39
89.76
88.39
89.70
288,862
+1.31(+1.48%)
Dec 24, 2019
88.25
88.65
87.90
88.39
87,808
+0.38(+0.43%)
Dec 23, 2019
89.84
89.84
87.88
88.01
646,460
-0.83(-0.93%)
Dec 20, 2019
88.95
90.00
88.75
88.84
619,688
+0.47(+0.53%)
Dec 19, 2019
87.51
88.47
87.38
88.37
281,267
+0.75(+0.85%)
Dec 18, 2019
88.51
88.61
87.54
87.62
223,473
-0.27(-0.31%)
Dec 17, 2019
88.07
88.36
87.30
87.90
384,635
+0.28(+0.32%)
Dec 16, 2019
88.22
88.57
87.61
87.61
591,354
+1.12(+1.30%)
Dec 13, 2019
86.33
87.67
85.02
86.49
710,980
-0.13(-0.15%)
Dec 12, 2019
83.91
87.17
83.68
86.62
1,158,217
+2.82(+3.36%)
Dec 11, 2019
84.73
84.73
83.53
83.80
273,389
-0.61(-0.73%)
Dec 10, 2019
84.86
85.03
84.02
84.42
337,197
-0.59(-0.69%)
Dec 09, 2019
85.42
85.62
84.71
85.00
265,246
-0.42(-0.49%)
Dec 06, 2019
85.03
86.09
84.81
85.42
664,752
+2.06(+2.47%)
Dec 05, 2019
82.90
83.44
82.16
83.36
429,491
+1.00(+1.22%)
Dec 04, 2019
81.49
82.88
80.84
82.36
373,804
+1.44(+1.78%)
Dec 03, 2019
80.38
81.11
79.13
80.92
870,858
-1.69(-2.05%)
Dec 02, 2019
85.46
85.62
82.53
82.61
673,788
-2.56(-3.01%)
Nov 29, 2019
85.40
85.90
84.85
85.17
203,001
-0.58(-0.67%)
Nov 27, 2019
85.14
85.75
84.48
85.75
459,741
+1.19(+1.41%)
Nov 26, 2019
83.86
84.64
83.50
84.56
309,269
+0.93(+1.11%)
Nov 25, 2019
82.39
83.77
82.39
83.63
434,169
+1.65(+2.02%)
Nov 22, 2019
81.30
82.15
80.88
81.98
292,812
+1.01(+1.25%)
Nov 21, 2019
82.61
82.77
80.82
80.97
487,097
-1.43(-1.73%)
Nov 20, 2019
82.54
83.12
80.78
82.39
533,549
-0.80(-0.97%)
Nov 19, 2019
82.78
83.66
82.53
83.20
402,781
+1.08(+1.31%)
Nov 18, 2019
81.38
82.37
81.30
82.12
446,071
+0.53(+0.65%)
Nov 15, 2019
81.47
81.72
80.98
81.59
372,786
+0.77(+0.95%)
Nov 14, 2019
79.78
80.82
79.42
80.82
404,238
+0.95(+1.18%)
Nov 13, 2019
79.29
80.52
78.71
79.88
450,408
-0.42(-0.52%)
Nov 12, 2019
80.58
81.52
79.85
80.30
629,177
-0.19(-0.23%)
Nov 11, 2019
79.84
80.79
79.41
80.48
282,729
-0.11(-0.14%)
Nov 08, 2019
80.57
80.65
79.45
80.60
364,852
+0.10(+0.13%)
Nov 07, 2019
80.43
81.70
80.28
80.49
859,662
+1.09(+1.37%)
Nov 06, 2019
78.67
79.57
78.46
79.41
388,463
+0.70(+0.89%)
Nov 05, 2019
79.88
79.88
78.02
78.71
532,603
-0.61(-0.77%)
Nov 04, 2019
80.35
80.35
79.10
79.32
789,958
+0.43(+0.55%)
Nov 01, 2019
77.52
78.91
77.43
78.89
794,339
+2.36(+3.09%)
Oct 31, 2019
76.95
77.25
75.32
76.52
572,555
-1.12(-1.45%)
Oct 30, 2019
77.21
77.86
75.61
77.65
437,670
+0.47(+0.61%)
Oct 29, 2019
76.57
78.32
76.26
77.18
874,948
+0.45(+0.59%)
Oct 28, 2019
76.80
77.39
76.63
76.72
478,798
+0.71(+0.93%)
Oct 25, 2019
75.09
76.48
74.92
76.01
381,672
+0.47(+0.63%)
Oct 24, 2019
75.13
75.74
74.57
75.54
341,993
+0.95(+1.28%)
Oct 23, 2019
73.71
74.65
73.50
74.59
315,988
+0.57(+0.77%)
Oct 22, 2019
75.93
76.05
73.88
74.02
443,720
-1.93(-2.54%)
Oct 21, 2019
74.75
76.09
74.65
75.95
720,751
+2.34(+3.19%)
Oct 18, 2019
73.31
74.20
72.81
73.60
527,867
+0.13(+0.18%)
Oct 17, 2019
74.17
74.72
73.07
73.47
428,892
+0.18(+0.25%)
Oct 16, 2019
73.90
73.90
72.54
73.29
425,381
-0.26(-0.36%)
Oct 15, 2019
72.30
74.39
71.80
73.55
765,979
+2.01(+2.81%)
Oct 14, 2019
70.90
71.66
70.65
71.54
258,049
+0.36(+0.50%)
Oct 11, 2019
71.61
73.45
71.11
71.18
1,403,343
+1.81(+2.60%)
Oct 10, 2019
68.10
70.29
67.82
69.38
669,009
+1.47(+2.17%)
Oct 09, 2019
67.52
68.60
67.23
67.90
593,959
+1.73(+2.61%)
Oct 08, 2019
67.94
68.17
65.98
66.17
1,496,380
-3.44(-4.94%)
Oct 07, 2019
69.73
70.99
69.16
69.61
1,018,061
-0.92(-1.30%)
Oct 04, 2019
67.89
70.74
67.89
70.53
950,795
+3.13(+4.64%)
Oct 03, 2019
66.29
67.46
63.89
67.40
1,028,721
+1.12(+1.68%)
Oct 02, 2019
68.71
68.87
65.37
66.29
1,222,898
-3.62(-5.18%)
Oct 01, 2019
74.21
74.21
69.85
69.91
1,047,269
-3.49(-4.75%)
Sep 30, 2019
73.56
74.00
73.07
73.39
317,845
+0.23(+0.31%)
Sep 27, 2019
75.14
75.22
72.02
73.17
511,576
-0.72(-0.97%)
Sep 26, 2019
73.98
74.54
73.17
73.89
286,650
-0.04(-0.05%)
Sep 25, 2019
72.71
74.30
71.94
73.92
382,650
+1.25(+1.72%)
Sep 24, 2019
74.63
75.39
71.81
72.68
782,263
-1.51(-2.04%)
Sep 23, 2019
72.96
74.63
72.65
74.19
357,258
+0.27(+0.37%)
Sep 20, 2019
75.46
75.76
73.36
73.91
679,706
-1.25(-1.67%)
Sep 19, 2019
75.43
76.66
74.91
75.17
748,789
-0.30(-0.40%)
Sep 18, 2019
74.84
75.72
73.68
75.47
632,362
+0.21(+0.28%)
Sep 17, 2019
74.28
75.26
74.10
75.26
378,854
+0.75(+1.00%)
Sep 16, 2019
73.45
74.58
72.64
74.52
363,484
-0.15(-0.20%)
Sep 13, 2019
75.08
75.53
74.24
74.67
758,032
+0.29(+0.39%)
Sep 12, 2019
72.42
74.94
72.42
74.38
1,103,965
+1.62(+2.23%)
Sep 11, 2019
72.25
72.82
71.27
72.75
979,009
+0.60(+0.84%)
Sep 10, 2019
73.39
73.39
70.48
72.15
799,964
-1.07(-1.46%)
Sep 09, 2019
73.39
73.57
72.19
73.22
594,935
+0.73(+1.00%)
Sep 06, 2019
72.72
73.29
72.04
72.49
513,834
+0.09(+0.13%)
Sep 05, 2019
71.69
73.75
71.52
72.39
1,334,905
+2.83(+4.07%)
Sep 04, 2019
68.67
69.68
68.43
69.56
458,010
+2.25(+3.34%)
Sep 03, 2019
67.28
67.65
66.13
67.32
534,717
-1.11(-1.63%)
Aug 30, 2019
68.88
69.38
67.72
68.43
639,854
+0.31(+0.46%)
Aug 29, 2019
67.07
68.69
66.75
68.12
1,090,890
+2.55(+3.88%)
Aug 28, 2019
63.47
65.76
63.21
65.57
732,006
+1.21(+1.88%)
Aug 27, 2019
65.72
66.51
63.73
64.37
792,646
-1.00(-1.53%)
Aug 26, 2019
64.99
65.40
63.68
65.37
729,166
+1.98(+3.13%)
Aug 23, 2019
67.33
68.45
62.37
63.38
1,452,895
-4.88(-7.15%)
Aug 22, 2019
67.90
68.75
66.53
68.26
528,338
+0.93(+1.39%)
Aug 21, 2019
67.66
67.73
66.93
67.33
518,067
+1.07(+1.61%)
Aug 20, 2019
67.45
67.97
66.13
66.26
499,088
-1.94(-2.85%)
Aug 19, 2019
68.91
68.99
67.77
68.21
732,440
+1.79(+2.70%)
Aug 16, 2019
64.65
66.78
64.62
66.41
949,236
+2.86(+4.50%)
Aug 15, 2019
63.21
64.16
62.22
63.55
852,563
+1.26(+2.03%)
Aug 14, 2019
65.01
65.63
61.95
62.29
1,660,441
-5.95(-8.72%)
Aug 13, 2019
65.83
69.19
65.34
68.24
821,384
+2.04(+3.08%)
Aug 12, 2019
67.84
68.23
65.65
66.21
802,380
-3.24(-4.66%)
Aug 09, 2019
69.38
70.29
67.82
69.44
637,523
-0.80(-1.14%)
Aug 08, 2019
67.81
70.38
67.36
70.24
930,495
+3.48(+5.21%)
Aug 07, 2019
64.23
67.47
62.32
66.76
1,358,134
-0.27(-0.41%)
Aug 06, 2019
66.01
67.27
64.37
67.04
794,871
+2.76(+4.30%)
Aug 05, 2019
67.04
67.27
62.19
64.27
1,586,888
-6.61(-9.33%)
Aug 02, 2019
70.65
71.87
68.60
70.88
1,063,598
-0.78(-1.09%)
Aug 01, 2019
74.84
76.19
71.17
71.67
1,096,277
-3.17(-4.24%)
Jul 31, 2019
76.33
76.82
73.59
74.84
716,834
-1.36(-1.78%)
Jul 30, 2019
75.18
76.32
74.63
76.20
320,060
-0.17(-0.22%)
Jul 29, 2019
77.45
77.84
76.33
76.37
497,695
-1.21(-1.56%)
Jul 26, 2019
75.91
77.72
75.79
77.57
786,861
+2.19(+2.90%)
Jul 25, 2019
76.69
76.77
75.06
75.39
496,664
-1.42(-1.85%)
Jul 24, 2019
74.89
76.87
74.67
76.81
796,404
+1.54(+2.04%)
Jul 23, 2019
73.86
75.34
73.68
75.27
605,657
+2.10(+2.88%)
Jul 22, 2019
72.84
73.60
72.39
73.17
490,351
+0.32(+0.44%)
Jul 19, 2019
75.19
75.24
72.69
72.85
358,878
-1.63(-2.19%)
Jul 18, 2019
72.66
74.82
72.29
74.48
619,197
+1.44(+1.98%)
Jul 17, 2019
74.13
74.62
72.93
73.04
447,469
-1.44(-1.94%)
Jul 16, 2019
75.15
75.52
74.22
74.48
487,640
-0.80(-1.07%)
Jul 15, 2019
76.35
76.63
74.84
75.28
741,907
-0.59(-0.78%)
Jul 12, 2019
75.38
75.99
74.64
75.88
926,448
+0.87(+1.16%)
Jul 11, 2019
74.71
75.16
74.28
75.01
578,349
+0.61(+0.82%)
Jul 10, 2019
74.72
75.75
74.09
74.39
610,247
-0.27(-0.37%)
Jul 09, 2019
72.72
74.79
72.65
74.67
668,164
+0.98(+1.33%)
Jul 08, 2019
73.64
74.13
73.28
73.69
510,442
-0.80(-1.08%)
Jul 05, 2019
74.47
74.80
72.79
74.49
900,057
+0.37(+0.50%)
Jul 03, 2019
72.83
74.23
72.61
74.12
853,634
+1.94(+2.69%)
Jul 02, 2019
71.42
72.54
71.19
72.18
612,363
+0.58(+0.80%)
Jul 01, 2019
71.62
72.34
70.57
71.60
1,189,799
+1.80(+2.58%)
Jun 28, 2019
69.36
69.98
68.61
69.80
1,038,054
+2.29(+3.40%)
Jun 27, 2019
66.65
67.72
66.65
67.51
411,092
+1.59(+2.42%)
Jun 26, 2019
67.53
67.63
65.88
65.91
596,437
-0.97(-1.45%)
Jun 25, 2019
68.23
68.45
66.68
66.88
692,613
-1.43(-2.10%)
Jun 24, 2019
69.11
69.72
68.18
68.32
966,749
-0.84(-1.21%)
Jun 21, 2019
70.13
70.70
68.98
69.16
891,228
-1.01(-1.44%)
Jun 20, 2019
69.97
70.58
68.50
70.16
888,291
+1.31(+1.90%)
Jun 19, 2019
68.68
69.51
68.53
68.86
709,728
+0.36(+0.52%)
Jun 18, 2019
67.55
69.40
67.44
68.50
1,185,375
+1.45(+2.16%)
Jun 17, 2019
67.71
68.53
66.91
67.05
620,938
-0.89(-1.32%)
Jun 14, 2019
67.51
68.45
66.33
67.94
363,651
+0.53(+0.78%)
Jun 13, 2019
67.63
68.05
66.79
67.41
421,675
+0.05(+0.07%)
Jun 12, 2019
68.04
68.34
66.74
67.37
417,162
-0.82(-1.20%)
Jun 11, 2019
69.28
69.66
67.38
68.19
569,722
-0.10(-0.15%)
Jun 10, 2019
68.40
69.49
68.29
68.29
690,322
+1.12(+1.67%)
Jun 07, 2019
66.99
68.14
66.63
67.17
726,666
+0.37(+0.55%)
Jun 06, 2019
65.97
67.25
65.17
66.80
637,518
+0.99(+1.50%)
Jun 05, 2019
64.27
65.95
63.36
65.81
1,209,053
+2.08(+3.26%)
Jun 04, 2019
61.77
63.87
61.00
63.73
783,195
+3.82(+6.38%)
Jun 03, 2019
59.88
60.99
58.73
59.91
883,322
-0.02(-0.03%)
May 31, 2019
59.68
60.92
59.31
59.93
1,094,992
-1.74(-2.82%)
May 30, 2019
62.32
63.09
60.96
61.67
704,986
-0.30(-0.49%)
May 29, 2019
61.24
62.17
60.49
61.97
1,195,416
-0.72(-1.14%)
May 28, 2019
64.12
65.01
62.69
62.69
448,238
-1.48(-2.30%)
May 24, 2019
63.95
64.46
63.34
64.17
394,035
+1.19(+1.88%)
May 23, 2019
63.81
63.81
61.80
62.98
1,054,568
-2.46(-3.75%)
May 22, 2019
65.15
66.05
64.97
65.44
525,215
-0.30(-0.46%)
May 21, 2019
65.13
65.94
65.09
65.74
573,080
+1.52(+2.37%)
May 20, 2019
63.77
65.09
63.55
64.21
660,631
-0.38(-0.58%)
May 17, 2019
64.46
66.13
63.58
64.59
769,692
-1.10(-1.68%)
May 16, 2019
64.32
66.64
64.31
65.69
843,221
+2.01(+3.16%)
May 15, 2019
62.22
64.49
61.94
63.68
1,025,683
+0.14(+0.22%)
May 14, 2019
62.56
64.83
62.25
63.54
1,015,096
+1.57(+2.54%)
May 13, 2019
63.30
63.53
61.29
61.96
1,787,958
-4.51(-6.78%)
May 10, 2019
64.82
67.01
62.84
66.47
1,559,783
+1.21(+1.86%)
May 09, 2019
63.76
65.43
62.48
65.26
1,332,222
-0.07(-0.10%)
May 08, 2019
65.13
66.99
65.04
65.33
1,060,510
-0.38(-0.57%)
May 07, 2019
67.49
67.88
64.28
65.70
2,366,294
-3.41(-4.93%)
May 06, 2019
66.76
69.65
66.48
69.11
1,218,841
-0.83(-1.18%)
May 03, 2019
69.23
70.17
68.85
69.94
1,363,030
+1.57(+2.30%)
May 02, 2019
68.33
69.36
67.08
68.37
1,719,495
+0.14(+0.21%)
May 01, 2019
70.13
70.41
68.21
68.22
1,124,707
-1.55(-2.23%)
Apr 30, 2019
69.12
70.06
68.27
69.78
1,019,754
+0.91(+1.33%)
Apr 29, 2019
68.03
69.77
67.91
68.86
1,364,314
+1.08(+1.60%)
Apr 26, 2019
66.37
67.84
66.12
67.78
855,426
+1.56(+2.36%)
Apr 25, 2019
65.35
66.79
64.78
66.22
872,931
+0.32(+0.49%)
Apr 24, 2019
65.54
66.47
65.12
65.90
929,362
+0.05(+0.07%)
Apr 23, 2019
64.48
66.10
64.24
65.85
1,169,152
+1.38(+2.15%)
Apr 22, 2019
64.91
64.91
63.86
64.47
764,804
-0.55(-0.84%)
Apr 18, 2019
65.23
65.55
64.63
65.01
1,053,666
-0.25(-0.39%)
Apr 17, 2019
65.84
65.84
64.26
65.27
1,618,726
-0.09(-0.14%)
Apr 16, 2019
64.95
65.57
64.52
65.36
1,298,370
+0.79(+1.22%)
Apr 15, 2019
65.38
65.48
64.05
64.57
1,439,929
-0.88(-1.34%)
Apr 12, 2019
64.90
65.60
63.87
65.45
3,049,130
+2.67(+4.26%)
Apr 11, 2019
62.54
63.32
61.97
62.77
1,102,297
+0.50(+0.80%)
Apr 10, 2019
61.73
62.37
61.23
62.28
1,427,967
+0.84(+1.36%)
Apr 09, 2019
62.06
62.18
61.02
61.44
1,585,012
-1.25(-2.00%)
Apr 08, 2019
62.23
62.69
61.81
62.69
1,049,923
+0.02(+0.03%)
Apr 05, 2019
62.85
62.91
62.22
62.67
1,318,410
+0.40(+0.65%)
Apr 04, 2019
61.80
62.58
61.59
62.27
1,237,919
+0.44(+0.72%)
Apr 03, 2019
62.40
62.75
61.22
61.82
1,856,700
+0.44(+0.72%)
Apr 02, 2019
60.95
61.62
60.55
61.38
1,175,354
+0.23(+0.37%)
Apr 01, 2019
59.30
61.34
59.30
61.16
1,829,443
+2.93(+5.03%)
Mar 29, 2019
58.74
58.86
57.67
58.23
1,473,942
+0.48(+0.83%)
Mar 28, 2019
56.78
57.82
56.14
57.75
1,553,353
+1.38(+2.45%)
Mar 27, 2019
56.86
57.45
55.51
56.36
2,236,775
-0.61(-1.07%)
Mar 26, 2019
56.35
57.03
55.69
56.98
1,470,423
+1.78(+3.22%)
Mar 25, 2019
55.44
56.31
54.44
55.20
2,182,462
-0.43(-0.78%)
Mar 22, 2019
58.33
58.76
55.22
55.63
3,197,650
-3.89(-6.53%)
Mar 21, 2019
58.06
60.02
57.53
59.52
1,584,707
+0.84(+1.43%)
Mar 20, 2019
61.01
61.01
58.52
58.68
1,392,502
-2.53(-4.14%)
Mar 19, 2019
63.07
63.20
60.69
61.21
1,850,347
-1.04(-1.67%)
Mar 18, 2019
61.67
62.79
61.46
62.25
1,434,879
+1.06(+1.73%)
Mar 15, 2019
60.67
61.83
60.40
61.19
1,741,074
+0.83(+1.37%)
Mar 14, 2019
59.88
60.77
59.63
60.36
833,446
+0.62(+1.04%)
Mar 13, 2019
59.16
60.51
59.03
59.74
1,705,622
+1.11(+1.89%)
Mar 12, 2019
58.33
59.11
58.24
58.64
821,846
+0.58(+1.00%)
Mar 11, 2019
56.48
58.17
56.48
58.05
901,571
+1.95(+3.48%)
Mar 08, 2019
54.43
56.20
54.35
56.10
1,509,357
-0.04(-0.07%)
Mar 07, 2019
57.16
57.16
55.41
56.14
2,722,054
-1.46(-2.53%)
Mar 06, 2019
58.57
58.97
57.50
57.59
774,046
-1.08(-1.84%)
Mar 05, 2019
59.12
59.12
57.83
58.67
849,280
-0.36(-0.60%)
Mar 04, 2019
60.38
60.88
57.48
59.03
1,656,603
-0.89(-1.49%)
Mar 01, 2019
60.27
60.93
58.97
59.92
1,164,443
+0.81(+1.37%)
Feb 28, 2019
59.03
59.89
59.00
59.11
890,486
-0.03(-0.05%)
Feb 27, 2019
58.47
59.33
58.19
59.14
798,760
+0.37(+0.62%)
Feb 26, 2019
58.46
59.57
58.23
58.78
857,658
-0.24(-0.41%)
Feb 25, 2019
59.78
60.43
58.87
59.02
1,214,152
+0.23(+0.38%)
Feb 22, 2019
58.72
59.11
58.32
58.80
1,456,539
+0.39(+0.68%)
Feb 21, 2019
58.71
59.11
57.80
58.40
1,225,457
-0.69(-1.16%)
Feb 20, 2019
58.65
59.16
58.22
59.09
1,057,194
+0.40(+0.69%)
Feb 19, 2019
57.98
59.07
57.38
58.68
1,100,421
+0.26(+0.45%)
Feb 15, 2019
56.99
58.44
56.99
58.42
1,432,579
+2.56(+4.59%)
Feb 14, 2019
56.14
56.84
54.94
55.86
1,532,235
-1.22(-2.14%)
Feb 13, 2019
57.14
58.11
56.98
57.08
1,154,869
+0.65(+1.15%)
Feb 12, 2019
55.87
56.87
55.78
56.43
1,887,989
+1.60(+2.91%)
Feb 11, 2019
54.64
55.12
54.37
54.83
1,088,108
+0.49(+0.90%)
Feb 08, 2019
53.76
54.38
52.58
54.34
1,376,992
-0.35(-0.64%)
Feb 07, 2019
54.90
55.22
53.48
54.69
2,231,637
-0.90(-1.62%)
Feb 06, 2019
55.72
56.22
55.14
55.59
993,313
-0.53(-0.94%)
Feb 05, 2019
56.16
56.22
55.26
56.12
1,337,432
+0.15(+0.27%)
Feb 04, 2019
55.08
55.99
54.27
55.97
1,027,761
+0.91(+1.65%)
Feb 01, 2019
54.47
55.43
54.34
55.06
1,045,709
+0.87(+1.61%)
Jan 31, 2019
53.56
54.45
53.13
54.18
1,211,599
-0.05(-0.09%)
Jan 30, 2019
53.58
55.03
52.83
54.23
1,513,205
+1.22(+2.30%)
Jan 29, 2019
53.37
53.62
52.63
53.01
833,653
-0.40(-0.76%)
Jan 28, 2019
52.24
53.48
52.11
53.41
997,781
-0.22(-0.40%)
Jan 25, 2019
53.16
54.26
52.85
53.63
1,551,419
+1.53(+2.94%)
Jan 24, 2019
51.22
52.51
51.14
52.10
975,479
+0.45(+0.87%)
Jan 23, 2019
52.17
52.25
50.16
51.65
2,069,209
+0.12(+0.24%)
Jan 22, 2019
51.93
52.58
50.65
51.53
3,037,054
-1.51(-2.85%)
Jan 18, 2019
51.61
53.11
50.99
53.04
2,364,453
+2.16(+4.25%)
Jan 17, 2019
49.64
51.37
49.18
50.88
2,304,772
+0.79(+1.57%)
Jan 16, 2019
49.38
50.74
48.87
50.09
3,105,198
+2.31(+4.83%)
Jan 15, 2019
46.32
48.07
46.04
47.78
3,016,860
+1.14(+2.44%)
Jan 14, 2019
45.08
47.05
44.99
46.64
1,805,303
+0.40(+0.87%)
Jan 11, 2019
45.56
46.41
44.93
46.24
1,574,314
+0.11(+0.24%)
Jan 10, 2019
44.80
46.28
44.42
46.13
1,990,007
+0.58(+1.28%)
Jan 09, 2019
45.29
45.91
44.45
45.55
1,742,163
+0.72(+1.61%)
Jan 08, 2019
45.32
45.45
43.44
44.82
1,929,649
+0.69(+1.55%)
Jan 07, 2019
43.43
45.16
43.00
44.14
2,152,648
+0.67(+1.53%)
Jan 04, 2019
41.60
43.91
41.46
43.47
3,934,295
+3.59(+8.99%)
Jan 03, 2019
41.27
41.81
39.68
39.88
3,278,642
-1.25(-3.04%)
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
.