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
Homebuild & Suppliers Bull 3X Direxion
(NY:
NAIL
)
101.16
-6.17 (-5.75%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Mar 28, 2024
147.00
153.40
146.60
151.48
220,463
+4.97(+3.39%)
Mar 27, 2024
142.74
146.51
142.68
146.51
120,244
+6.45(+4.61%)
Mar 26, 2024
142.59
144.28
139.66
140.06
81,838
-1.33(-0.94%)
Mar 25, 2024
144.41
145.43
141.29
141.39
101,682
-3.00(-2.08%)
Mar 22, 2024
146.91
146.91
142.71
144.39
123,055
-1.33(-0.91%)
Mar 21, 2024
141.40
148.24
140.50
145.72
307,279
+7.86(+5.70%)
Mar 20, 2024
129.70
138.92
128.53
137.86
242,317
+8.15(+6.28%)
Mar 19, 2024
122.94
130.12
122.45
129.71
235,298
+7.07(+5.76%)
Mar 18, 2024
125.91
127.51
120.84
122.64
191,321
-1.07(-0.86%)
Mar 15, 2024
118.50
125.70
118.49
123.71
192,720
+2.41(+1.98%)
Mar 14, 2024
130.84
133.98
118.29
121.30
394,778
-12.91(-9.62%)
Mar 13, 2024
131.93
137.12
131.93
134.22
269,806
+2.88(+2.19%)
Mar 12, 2024
128.01
132.87
124.62
131.34
143,615
+4.13(+3.25%)
Mar 11, 2024
129.54
129.73
122.84
127.21
156,848
-3.33(-2.55%)
Mar 08, 2024
135.83
137.44
129.21
130.53
151,984
-3.10(-2.32%)
Mar 07, 2024
131.38
136.83
131.04
133.63
176,437
+5.75(+4.50%)
Mar 06, 2024
127.81
128.61
125.11
127.88
116,749
+3.40(+2.73%)
Mar 05, 2024
128.23
132.37
123.08
124.48
124,250
-4.30(-3.34%)
Mar 04, 2024
131.92
134.99
128.20
128.78
208,190
-1.48(-1.13%)
Mar 01, 2024
124.01
130.46
121.35
130.26
202,749
+6.16(+4.97%)
Feb 29, 2024
120.62
124.83
119.93
124.10
163,534
+5.62(+4.75%)
Feb 28, 2024
116.65
120.33
116.25
118.48
82,082
-0.19(-0.16%)
Feb 27, 2024
119.69
121.07
116.66
118.67
126,939
+1.48(+1.26%)
Feb 26, 2024
117.68
119.63
116.72
117.19
124,804
-0.41(-0.35%)
Feb 23, 2024
114.34
118.99
114.34
117.60
200,087
+3.62(+3.17%)
Feb 22, 2024
111.85
115.08
111.03
113.98
183,022
+5.05(+4.64%)
Feb 21, 2024
110.11
112.09
106.29
108.93
252,050
+1.59(+1.48%)
Feb 20, 2024
103.36
107.73
102.31
107.34
146,107
+0.72(+0.67%)
Feb 16, 2024
109.57
110.48
106.41
106.62
298,134
-6.68(-5.90%)
Feb 15, 2024
113.42
114.31
109.95
113.31
147,301
+2.21(+1.99%)
Feb 14, 2024
109.36
112.13
106.17
111.10
269,097
+5.95(+5.66%)
Feb 13, 2024
104.70
108.49
100.96
105.15
507,389
-12.88(-10.91%)
Feb 12, 2024
111.35
118.86
111.35
118.03
334,168
+7.66(+6.94%)
Feb 09, 2024
110.83
111.66
106.99
110.37
167,178
+0.23(+0.21%)
Feb 08, 2024
108.32
110.35
107.44
110.14
142,102
+2.97(+2.77%)
Feb 07, 2024
105.61
109.61
104.98
107.17
214,516
+4.11(+3.99%)
Feb 06, 2024
103.57
105.10
99.76
103.06
144,000
-0.01(-0.01%)
Feb 05, 2024
104.03
104.36
99.24
103.07
343,575
-4.09(-3.82%)
Feb 02, 2024
104.61
109.95
100.04
107.16
392,038
-0.84(-0.78%)
Feb 01, 2024
103.67
108.18
100.56
108.00
272,278
+6.90(+6.83%)
Jan 31, 2024
104.03
107.20
100.57
101.10
284,675
-3.81(-3.63%)
Jan 30, 2024
103.52
107.49
103.34
104.91
182,229
+1.66(+1.60%)
Jan 29, 2024
100.75
103.92
99.75
103.25
138,612
+3.13(+3.12%)
Jan 26, 2024
100.39
102.50
98.68
100.12
176,542
-0.31(-0.31%)
Jan 25, 2024
97.23
100.47
96.34
100.43
254,657
+5.84(+6.18%)
Jan 24, 2024
102.60
103.06
93.86
94.59
464,783
-5.14(-5.16%)
Jan 23, 2024
110.92
111.52
98.38
99.73
721,345
-17.11(-14.64%)
Jan 22, 2024
111.85
117.20
111.84
116.84
306,114
+6.42(+5.82%)
Jan 19, 2024
108.29
111.35
105.16
110.42
272,822
+3.48(+3.25%)
Jan 18, 2024
106.56
108.59
103.18
106.94
163,239
+3.69(+3.58%)
Jan 17, 2024
101.82
104.15
101.11
103.25
146,490
-1.74(-1.65%)
Jan 16, 2024
105.13
106.28
102.76
104.99
152,542
-2.03(-1.89%)
Jan 12, 2024
111.78
112.09
105.13
107.01
181,141
-3.47(-3.14%)
Jan 11, 2024
107.34
110.48
105.26
110.48
147,310
+0.95(+0.87%)
Jan 10, 2024
105.92
110.66
105.92
109.53
214,853
+5.30(+5.09%)
Jan 09, 2024
102.81
104.89
101.55
104.23
148,532
-1.11(-1.05%)
Jan 08, 2024
100.81
105.44
100.81
105.34
204,698
+5.91(+5.95%)
Jan 05, 2024
95.80
101.72
94.68
99.42
269,926
+2.31(+2.38%)
Jan 04, 2024
97.08
100.46
96.83
97.12
165,815
-1.17(-1.19%)
Jan 03, 2024
102.60
102.60
96.66
98.29
319,449
-7.11(-6.75%)
Jan 02, 2024
105.16
107.85
101.90
105.40
307,544
-4.17(-3.81%)
Dec 29, 2023
110.36
111.90
109.00
109.57
146,635
-1.52(-1.37%)
Dec 28, 2023
112.16
112.51
110.12
111.09
142,754
-1.11(-0.99%)
Dec 27, 2023
111.68
113.79
110.01
112.20
165,644
+1.35(+1.22%)
Dec 26, 2023
109.55
111.73
108.86
110.85
139,781
+1.88(+1.72%)
Dec 22, 2023
109.92
110.16
106.89
108.97
150,773
+0.70(+0.65%)
Dec 21, 2023
108.82
110.63
105.51
108.27
192,608
+2.90(+2.76%)
Dec 20, 2023
108.26
112.12
105.12
105.37
299,183
-3.49(-3.21%)
Dec 19, 2023
107.03
110.06
105.95
108.86
283,382
+4.37(+4.18%)
Dec 18, 2023
107.66
108.31
102.09
104.49
305,063
-3.08(-2.86%)
Dec 15, 2023
109.51
114.91
107.18
107.57
529,782
-5.52(-4.88%)
Dec 14, 2023
100.33
113.89
99.83
113.09
650,166
+17.51(+18.32%)
Dec 13, 2023
88.97
96.23
85.21
95.58
419,369
+8.20(+9.38%)
Dec 12, 2023
87.34
88.70
86.20
87.38
155,457
+0.31(+0.36%)
Dec 11, 2023
87.15
88.10
85.30
87.07
188,291
+0.26(+0.30%)
Dec 08, 2023
83.76
87.39
82.87
86.81
323,942
+2.97(+3.55%)
Dec 07, 2023
81.63
84.04
80.90
83.84
207,491
+2.80(+3.45%)
Dec 06, 2023
79.71
84.00
79.71
81.04
358,475
+3.91(+5.07%)
Dec 05, 2023
77.29
77.98
75.87
77.13
152,687
-0.43(-0.55%)
Dec 04, 2023
75.57
78.55
75.30
77.56
290,473
+1.00(+1.30%)
Dec 01, 2023
70.24
76.66
70.24
76.56
513,704
+6.22(+8.84%)
Nov 30, 2023
69.49
70.54
67.29
70.34
187,227
+0.63(+0.90%)
Nov 29, 2023
70.06
71.34
69.55
69.71
185,405
+1.75(+2.57%)
Nov 28, 2023
68.67
69.68
67.66
67.96
155,959
-1.16(-1.68%)
Nov 27, 2023
68.78
70.05
68.38
69.12
146,466
-0.70(-1.00%)
Nov 24, 2023
68.70
69.99
68.59
69.82
87,203
+0.54(+0.78%)
Nov 22, 2023
70.00
71.59
68.40
69.28
206,880
+0.81(+1.18%)
Nov 21, 2023
69.39
70.35
68.29
68.47
188,456
-2.30(-3.24%)
Nov 20, 2023
69.57
71.01
68.29
70.77
242,709
+0.74(+1.05%)
Nov 17, 2023
69.88
70.57
69.19
70.03
249,969
+1.51(+2.20%)
Nov 16, 2023
69.12
70.88
68.17
68.52
255,598
-0.36(-0.52%)
Nov 15, 2023
69.89
72.28
68.75
68.88
337,326
-1.13(-1.61%)
Nov 14, 2023
65.09
71.68
65.09
70.01
716,381
+11.00(+18.64%)
Nov 13, 2023
58.77
59.70
57.42
59.01
171,367
-0.89(-1.48%)
Nov 10, 2023
57.67
60.12
56.16
59.90
231,963
+3.60(+6.40%)
Nov 09, 2023
58.97
59.73
55.73
56.29
299,853
-2.46(-4.18%)
Nov 08, 2023
58.91
60.49
57.65
58.75
317,030
-0.03(-0.05%)
Nov 07, 2023
57.29
59.58
56.82
58.78
294,929
+1.96(+3.44%)
Nov 06, 2023
58.27
58.27
55.88
56.82
279,026
-1.84(-3.13%)
Nov 03, 2023
55.93
60.51
55.93
58.66
518,220
+5.22(+9.77%)
Nov 02, 2023
51.37
54.73
51.37
53.44
718,147
+5.01(+10.35%)
Nov 01, 2023
43.98
48.57
42.74
48.43
524,162
+4.45(+10.12%)
Oct 31, 2023
42.91
44.52
42.54
43.97
387,143
+2.07(+4.93%)
Oct 30, 2023
41.80
42.69
40.49
41.91
270,361
+1.02(+2.49%)
Oct 27, 2023
41.73
42.23
40.61
40.89
219,512
-0.68(-1.63%)
Oct 26, 2023
41.23
43.10
40.77
41.57
381,401
+1.20(+2.97%)
Oct 25, 2023
41.96
41.96
39.97
40.37
379,301
-2.05(-4.82%)
Oct 24, 2023
43.29
43.83
41.91
42.42
287,609
-0.43(-1.00%)
Oct 23, 2023
41.67
44.14
41.67
42.85
383,472
+0.92(+2.19%)
Oct 20, 2023
42.74
43.77
41.59
41.93
337,884
-1.02(-2.37%)
Oct 19, 2023
45.19
46.09
42.40
42.95
547,395
-2.52(-5.53%)
Oct 18, 2023
48.42
48.42
45.40
45.46
425,195
-4.11(-8.30%)
Oct 17, 2023
48.18
51.31
48.00
49.58
383,148
+0.16(+0.32%)
Oct 16, 2023
49.77
50.16
47.95
49.42
277,133
+1.24(+2.57%)
Oct 13, 2023
48.46
49.74
47.11
48.18
401,370
+0.19(+0.40%)
Oct 12, 2023
54.68
54.68
46.51
47.99
855,208
-7.72(-13.85%)
Oct 11, 2023
54.55
56.67
53.81
55.70
254,284
+1.75(+3.24%)
Oct 10, 2023
52.16
56.07
52.16
53.96
372,522
+2.07(+3.98%)
Oct 09, 2023
49.15
51.89
47.92
51.89
269,853
+1.66(+3.30%)
Oct 06, 2023
47.88
51.34
47.17
50.23
301,332
+0.57(+1.15%)
Oct 05, 2023
49.93
51.26
48.87
49.66
195,503
-0.76(-1.50%)
Oct 04, 2023
48.71
50.75
48.31
50.42
367,661
+1.97(+4.06%)
Oct 03, 2023
51.91
52.48
47.66
48.46
396,269
-4.79(-9.00%)
Oct 02, 2023
53.64
55.65
52.16
53.25
263,218
-1.54(-2.81%)
Sep 29, 2023
58.39
58.78
54.26
54.79
283,481
-1.88(-3.31%)
Sep 28, 2023
53.91
57.26
53.53
56.66
384,605
+2.69(+4.98%)
Sep 27, 2023
55.13
55.87
53.23
53.98
185,827
+0.32(+0.60%)
Sep 26, 2023
54.93
56.42
53.56
53.66
213,219
-2.21(-3.95%)
Sep 25, 2023
54.41
56.69
55.54
55.86
145,669
+0.10(+0.18%)
Sep 22, 2023
56.82
56.90
54.86
55.76
144,505
+0.23(+0.41%)
Sep 21, 2023
58.41
58.41
54.79
55.53
354,149
-5.40(-8.86%)
Sep 20, 2023
63.51
65.34
60.76
60.94
233,024
-1.77(-2.82%)
Sep 19, 2023
62.06
63.07
60.40
62.70
184,049
+0.38(+0.60%)
Sep 18, 2023
61.72
63.13
60.53
62.33
139,926
+0.57(+0.92%)
Sep 15, 2023
64.80
64.80
59.86
61.76
531,628
-5.43(-8.08%)
Sep 14, 2023
65.84
67.61
64.79
67.19
202,376
+2.77(+4.31%)
Sep 13, 2023
66.60
67.47
62.39
64.41
262,737
-1.99(-2.99%)
Sep 12, 2023
70.49
71.65
65.92
66.40
239,823
-4.77(-6.70%)
Sep 11, 2023
70.41
73.80
70.41
71.17
159,959
+1.46(+2.09%)
Sep 08, 2023
70.46
71.93
69.04
69.71
117,088
-0.99(-1.40%)
Sep 07, 2023
67.79
71.29
67.56
70.70
199,653
+1.63(+2.35%)
Sep 06, 2023
67.38
69.65
67.20
69.07
236,622
+1.89(+2.81%)
Sep 05, 2023
76.85
76.85
66.65
67.19
485,481
-10.80(-13.84%)
Sep 01, 2023
76.02
78.62
75.31
77.98
243,007
+3.26(+4.37%)
Aug 31, 2023
74.38
75.33
73.37
74.72
148,558
+0.49(+0.66%)
Aug 30, 2023
70.96
75.06
70.84
74.23
209,098
+3.27(+4.61%)
Aug 29, 2023
66.00
71.42
65.17
70.96
280,250
+4.50(+6.77%)
Aug 28, 2023
66.41
67.33
65.05
66.46
135,616
+1.53(+2.35%)
Aug 25, 2023
67.79
68.29
61.39
64.93
359,708
-2.07(-3.08%)
Aug 24, 2023
69.84
71.22
67.00
67.00
174,220
-3.18(-4.54%)
Aug 23, 2023
68.83
71.15
67.79
70.18
250,320
+2.43(+3.59%)
Aug 22, 2023
67.61
68.75
66.71
67.74
192,995
+1.52(+2.29%)
Aug 21, 2023
67.89
68.72
63.99
66.23
359,763
-1.78(-2.61%)
Aug 18, 2023
65.57
68.72
65.31
68.00
309,435
+0.76(+1.13%)
Aug 17, 2023
78.20
78.81
67.05
67.25
466,824
-9.80(-12.72%)
Aug 16, 2023
81.53
82.93
77.04
77.04
189,640
-4.86(-5.93%)
Aug 15, 2023
81.25
83.93
78.73
81.90
248,270
+1.70(+2.11%)
Aug 14, 2023
78.03
80.24
76.97
80.21
145,652
+1.50(+1.90%)
Aug 11, 2023
77.89
81.18
77.89
78.71
170,527
-0.13(-0.16%)
Aug 10, 2023
83.40
85.12
76.82
78.84
276,827
-2.82(-3.46%)
Aug 09, 2023
83.26
83.84
81.28
81.66
117,033
-2.06(-2.46%)
Aug 08, 2023
81.98
83.84
79.62
83.72
139,057
-0.48(-0.57%)
Aug 07, 2023
82.07
84.31
81.08
84.20
147,403
+2.82(+3.47%)
Aug 04, 2023
79.22
82.86
77.81
81.37
223,696
+3.39(+4.35%)
Aug 03, 2023
80.68
80.81
76.22
77.98
308,022
-4.09(-4.98%)
Aug 02, 2023
82.54
84.02
79.68
82.07
290,559
-2.83(-3.34%)
Aug 01, 2023
82.51
85.67
82.36
84.91
112,984
+1.29(+1.54%)
Jul 31, 2023
85.05
85.26
81.13
83.62
216,675
-0.48(-0.57%)
Jul 28, 2023
83.73
84.81
82.84
84.10
164,362
+3.05(+3.77%)
Jul 27, 2023
84.81
86.20
80.18
81.04
302,684
-2.23(-2.68%)
Jul 26, 2023
82.56
84.81
81.13
83.28
251,687
+0.09(+0.11%)
Jul 25, 2023
80.24
84.36
79.92
83.19
240,059
+3.44(+4.32%)
Jul 24, 2023
78.60
80.28
77.83
79.75
145,609
+1.55(+1.98%)
Jul 21, 2023
78.33
80.01
77.65
78.20
180,307
+0.62(+0.80%)
Jul 20, 2023
85.80
86.71
75.58
77.58
522,156
-6.77(-8.03%)
Jul 19, 2023
84.71
84.73
82.31
84.36
157,162
-0.22(-0.26%)
Jul 18, 2023
84.01
86.20
83.48
84.58
216,038
+0.90(+1.07%)
Jul 17, 2023
83.69
84.43
81.97
83.68
252,413
-0.98(-1.16%)
Jul 14, 2023
82.93
84.77
81.33
84.66
218,222
+2.97(+3.64%)
Jul 13, 2023
81.00
82.03
79.58
81.68
294,713
+1.95(+2.44%)
Jul 12, 2023
76.52
80.29
75.72
79.74
366,148
+5.79(+7.83%)
Jul 11, 2023
72.87
74.33
72.48
73.95
220,297
+1.78(+2.46%)
Jul 10, 2023
66.63
72.17
66.44
72.17
230,114
+5.54(+8.31%)
Jul 07, 2023
66.14
68.74
66.14
66.64
252,692
+0.15(+0.23%)
Jul 06, 2023
69.23
69.24
64.75
66.49
506,057
-5.93(-8.18%)
Jul 05, 2023
74.67
75.53
71.79
72.41
158,536
-2.21(-2.97%)
Jul 03, 2023
75.98
76.59
73.68
74.63
110,146
-1.35(-1.77%)
Jun 30, 2023
75.83
76.90
74.53
75.98
177,334
+1.89(+2.55%)
Jun 29, 2023
73.85
74.13
71.93
74.09
183,905
+0.24(+0.32%)
Jun 28, 2023
74.48
76.17
73.54
73.85
238,984
-0.69(-0.92%)
Jun 27, 2023
69.00
74.98
68.69
74.54
347,054
+6.32(+9.26%)
Jun 26, 2023
68.62
70.94
67.53
68.22
188,176
+0.06(+0.09%)
Jun 23, 2023
66.47
68.53
65.87
68.16
170,726
+1.14(+1.70%)
Jun 22, 2023
66.81
67.51
65.63
67.03
133,261
-0.50(-0.74%)
Jun 21, 2023
65.61
68.25
64.55
67.53
199,938
+1.18(+1.78%)
Jun 20, 2023
64.49
67.30
64.49
66.34
188,126
+1.86(+2.88%)
Jun 16, 2023
65.43
66.54
63.76
64.49
263,967
-0.27(-0.42%)
Jun 15, 2023
63.13
65.12
64.76
241,874
+9.90(+18.04%)
May 08, 2023
54.16
55.11
52.97
54.86
105,444
+0.93(+1.72%)
May 05, 2023
52.80
54.38
52.02
53.94
171,524
+1.92(+3.68%)
May 04, 2023
54.31
55.22
51.72
52.02
218,183
-2.84(-5.18%)
May 03, 2023
53.79
57.37
53.79
54.86
280,928
+1.49(+2.78%)
May 02, 2023
53.19
53.65
50.65
53.38
174,341
-0.17(-0.32%)
May 01, 2023
54.84
55.55
53.12
53.55
128,999
-1.33(-2.42%)
Apr 28, 2023
52.48
55.03
52.35
54.87
206,347
+2.84(+5.46%)
Apr 27, 2023
48.91
52.03
48.58
52.03
305,351
+3.80(+7.88%)
Apr 26, 2023
50.37
51.32
47.78
48.23
187,024
-2.76(-5.42%)
Apr 25, 2023
52.45
53.35
50.90
50.99
221,290
-1.64(-3.11%)
Apr 24, 2023
51.20
52.71
50.80
52.63
140,254
+1.40(+2.73%)
Apr 21, 2023
52.03
52.54
50.25
51.23
188,755
-0.63(-1.21%)
Apr 20, 2023
50.92
53.87
50.67
51.86
451,204
+2.71(+5.52%)
Apr 19, 2023
48.37
49.47
47.49
49.15
158,151
+0.17(+0.35%)
Apr 18, 2023
46.46
49.05
46.46
48.98
252,378
+3.20(+6.99%)
Apr 17, 2023
44.34
45.80
44.11
45.78
191,801
+1.45(+3.26%)
Apr 14, 2023
43.47
44.91
43.46
44.33
130,648
+0.37(+0.84%)
Apr 13, 2023
44.55
44.89
42.74
43.96
187,163
-0.06(-0.14%)
Apr 12, 2023
45.62
45.94
43.67
44.02
196,966
-0.27(-0.61%)
Apr 11, 2023
41.89
44.89
41.89
44.29
322,840
+3.01(+7.30%)
Apr 10, 2023
39.57
41.72
39.12
41.28
111,470
+1.19(+2.96%)
Apr 06, 2023
41.19
41.19
38.85
40.09
345,913
-1.58(-3.78%)
Apr 05, 2023
42.30
42.76
40.95
41.67
197,904
-0.91(-2.13%)
Apr 04, 2023
45.08
45.25
41.86
42.57
367,913
-2.46(-5.47%)
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
.