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 (%)
Jul 31, 2020
33.84
33.84
32.10
33.41
3,489,162
-0.10(-0.29%)
Jul 30, 2020
33.14
33.66
32.28
33.50
3,202,344
-1.16(-3.34%)
Jul 29, 2020
32.77
34.73
32.77
34.66
2,811,357
+1.90(+5.80%)
Jul 28, 2020
32.45
33.25
32.27
32.76
1,989,540
+0.04(+0.12%)
Jul 27, 2020
32.82
32.82
31.55
32.72
2,393,966
+0.05(+0.15%)
Jul 24, 2020
32.97
33.32
32.46
32.67
2,421,404
-0.63(-1.89%)
Jul 23, 2020
33.39
33.91
32.59
33.30
2,822,543
-0.16(-0.49%)
Jul 22, 2020
32.56
33.57
32.49
33.46
2,962,052
+0.47(+1.42%)
Jul 21, 2020
32.64
33.51
32.55
33.00
3,443,883
+0.97(+3.04%)
Jul 20, 2020
31.79
32.38
31.48
32.02
2,681,436
+0.00(+0.00%)
Jul 17, 2020
32.29
32.33
31.46
32.02
2,708,547
+0.02(+0.06%)
Jul 16, 2020
31.71
32.55
31.42
32.00
3,544,484
-0.46(-1.41%)
Jul 15, 2020
32.48
32.69
31.54
32.46
6,249,351
+1.63(+5.30%)
Jul 14, 2020
29.63
30.94
29.24
30.83
5,280,371
+0.84(+2.80%)
Jul 13, 2020
31.36
31.80
29.79
29.99
6,693,222
-0.53(-1.75%)
Jul 10, 2020
28.66
30.56
28.65
30.52
6,066,857
+1.69(+5.86%)
Jul 09, 2020
30.31
30.43
27.88
28.83
5,903,610
-1.52(-5.00%)
Jul 08, 2020
29.78
30.52
29.32
30.35
4,918,572
+0.73(+2.45%)
Jul 07, 2020
30.68
30.82
29.39
29.62
4,491,595
-1.70(-5.43%)
Jul 06, 2020
31.73
32.17
31.03
31.32
4,597,032
+1.18(+3.90%)
Jul 02, 2020
31.59
32.00
29.97
30.15
5,561,660
+0.05(+0.16%)
Jul 01, 2020
30.07
30.73
29.53
30.10
4,669,464
+0.21(+0.70%)
Jun 30, 2020
28.44
30.31
28.40
29.89
5,199,635
+1.28(+4.47%)
Jun 29, 2020
28.40
28.77
27.47
28.61
4,317,765
+0.89(+3.20%)
Jun 26, 2020
29.49
29.93
27.70
27.72
11,065,851
-3.10(-10.04%)
Jun 25, 2020
28.62
30.92
28.57
30.82
8,542,889
+1.85(+6.40%)
Jun 24, 2020
31.33
31.35
28.30
28.96
10,375,893
-3.38(-10.45%)
Jun 23, 2020
33.11
33.46
32.23
32.35
5,108,485
+0.34(+1.06%)
Jun 22, 2020
31.49
32.33
30.87
32.01
4,620,012
+0.23(+0.72%)
Jun 19, 2020
34.35
34.53
31.20
31.78
7,476,145
-1.14(-3.45%)
Jun 18, 2020
32.15
33.38
32.00
32.91
3,748,765
-0.17(-0.52%)
Jun 17, 2020
34.37
34.46
32.90
33.08
4,807,363
-1.07(-3.13%)
Jun 16, 2020
36.29
36.31
32.31
34.15
9,455,696
+1.61(+4.96%)
Jun 15, 2020
28.56
32.88
28.39
32.54
8,671,223
+1.05(+3.33%)
Jun 12, 2020
32.01
32.18
29.26
31.49
10,342,315
+2.48(+8.55%)
Jun 11, 2020
32.24
33.56
28.99
29.01
15,569,692
-8.00(-21.61%)
Jun 10, 2020
40.10
40.20
36.98
37.01
8,809,384
-3.29(-8.17%)
Jun 09, 2020
39.90
41.16
39.25
40.30
5,608,901
-1.99(-4.72%)
Jun 08, 2020
42.71
42.71
40.87
42.29
8,073,848
+1.86(+4.60%)
Jun 05, 2020
41.80
41.99
39.73
40.43
10,467,022
+3.94(+10.80%)
Jun 04, 2020
35.78
36.53
34.66
36.49
7,905,682
+0.73(+2.03%)
Jun 03, 2020
34.48
36.05
34.16
35.76
11,048,802
+3.05(+9.33%)
Jun 02, 2020
32.70
33.23
32.17
32.71
4,668,692
+0.81(+2.54%)
Jun 01, 2020
31.01
32.28
30.61
31.90
4,053,515
+1.10(+3.56%)
May 29, 2020
30.58
31.54
29.84
30.80
6,319,407
-0.66(-2.09%)
May 28, 2020
32.92
33.02
31.12
31.46
5,533,182
-0.68(-2.11%)
May 27, 2020
32.38
32.50
30.00
32.14
9,501,445
+2.50(+8.44%)
May 26, 2020
28.95
30.24
28.91
29.64
9,492,315
+3.10(+11.69%)
May 22, 2020
26.52
26.56
25.70
26.54
3,802,103
+0.18(+0.69%)
May 21, 2020
26.53
27.08
25.91
26.36
4,090,074
-0.39(-1.46%)
May 20, 2020
26.40
27.13
26.35
26.75
5,597,281
+1.57(+6.25%)
May 19, 2020
26.38
26.86
25.17
25.17
5,613,424
-1.46(-5.48%)
May 18, 2020
25.33
27.08
25.33
26.63
11,425,061
+3.51(+15.19%)
May 15, 2020
22.58
23.29
22.06
23.12
6,157,078
-0.19(-0.82%)
May 14, 2020
21.06
23.32
20.24
23.31
12,364,442
+1.36(+6.22%)
May 13, 2020
23.46
23.48
21.48
21.95
11,311,871
-1.92(-8.04%)
May 12, 2020
26.66
26.69
23.86
23.87
7,610,518
-2.33(-8.89%)
May 11, 2020
26.52
26.90
25.80
26.19
4,459,814
-1.16(-4.26%)
May 08, 2020
27.14
27.52
26.64
27.36
4,819,986
+1.40(+5.40%)
May 07, 2020
25.09
27.03
25.09
25.96
6,552,318
+1.75(+7.21%)
May 06, 2020
26.01
26.19
24.14
24.21
4,636,900
-1.15(-4.55%)
May 05, 2020
26.44
26.68
25.29
25.36
5,894,664
+0.22(+0.87%)
May 04, 2020
24.48
25.24
23.72
25.14
5,598,170
-0.24(-0.94%)
May 01, 2020
25.94
26.38
25.00
25.38
6,716,584
-2.62(-9.37%)
Apr 30, 2020
28.63
28.86
27.41
28.01
5,412,189
-2.05(-6.83%)
Apr 29, 2020
29.33
30.70
29.23
30.06
7,118,519
+2.77(+10.14%)
Apr 28, 2020
28.74
29.17
26.99
27.29
7,884,628
+0.57(+2.14%)
Apr 27, 2020
24.92
26.83
24.86
26.72
6,053,440
+2.54(+10.50%)
Apr 24, 2020
24.00
24.48
23.04
24.18
4,478,666
+1.09(+4.71%)
Apr 23, 2020
23.97
24.78
23.24
23.09
5,323,158
-0.57(-2.42%)
Apr 22, 2020
23.88
24.14
23.25
23.66
4,254,331
+1.15(+5.13%)
Apr 21, 2020
23.09
23.70
22.21
22.51
7,595,747
-2.17(-8.78%)
Apr 20, 2020
25.01
25.95
24.08
24.68
7,826,879
-1.84(-6.95%)
Apr 17, 2020
25.77
26.76
25.08
26.52
8,003,898
+3.31(+14.27%)
Apr 16, 2020
24.68
24.71
22.50
23.21
9,042,833
-1.25(-5.11%)
Apr 15, 2020
25.19
25.29
24.00
24.46
8,739,263
-3.34(-12.02%)
Apr 14, 2020
29.30
29.30
26.80
27.80
9,282,661
+0.94(+3.52%)
Apr 13, 2020
30.30
30.34
25.86
26.85
9,653,577
-3.07(-10.27%)
Apr 09, 2020
28.85
30.84
28.30
29.92
14,787,656
+3.40(+12.81%)
Apr 08, 2020
24.48
26.87
23.40
26.53
9,990,315
+3.41(+14.73%)
Apr 07, 2020
26.10
26.34
23.05
23.12
13,019,793
+0.50(+2.19%)
Apr 06, 2020
21.15
23.03
20.86
22.62
12,953,632
+4.33(+23.68%)
Apr 03, 2020
18.99
19.64
17.47
18.29
6,974,172
-1.17(-6.03%)
Apr 02, 2020
18.02
20.02
17.88
19.47
7,728,132
+1.11(+6.03%)
Apr 01, 2020
19.42
19.50
17.75
18.36
8,816,350
-4.03(-17.99%)
Mar 31, 2020
23.86
24.27
21.77
22.39
7,183,015
-2.08(-8.50%)
Mar 30, 2020
23.18
24.71
21.72
24.47
8,018,746
+1.36(+5.86%)
Mar 27, 2020
22.62
25.26
21.48
23.11
7,753,645
-2.09(-8.29%)
Mar 26, 2020
22.04
25.53
21.96
25.20
9,840,530
+3.87(+18.17%)
Mar 25, 2020
19.88
23.75
18.38
21.33
15,827,596
+2.18(+11.36%)
Mar 24, 2020
16.54
19.27
16.51
19.15
10,568,222
+4.96(+34.91%)
Mar 23, 2020
16.41
16.41
13.49
14.20
14,002,998
-2.72(-16.06%)
Mar 20, 2020
20.27
20.77
16.66
16.91
6,380,618
-2.13(-11.18%)
Mar 19, 2020
17.62
20.44
16.56
19.04
6,326,597
+0.81(+4.47%)
Mar 18, 2020
20.87
21.54
15.62
18.23
8,818,816
-6.45(-26.15%)
Mar 17, 2020
23.82
26.11
20.82
24.68
6,135,639
+1.15(+4.91%)
Mar 16, 2020
26.13
30.17
23.52
23.53
7,733,906
-15.03(-38.98%)
Mar 13, 2020
34.79
38.75
30.36
38.56
4,777,565
+8.56(+28.56%)
Mar 12, 2020
31.33
38.11
29.48
29.99
6,141,191
-11.50(-27.71%)
Mar 11, 2020
45.10
46.06
39.65
41.49
4,300,171
-8.21(-16.51%)
Mar 10, 2020
47.26
49.70
42.20
49.69
3,691,164
+7.10(+16.66%)
Mar 09, 2020
46.72
48.53
41.22
42.60
3,733,756
-16.92(-28.43%)
Mar 06, 2020
58.98
60.81
54.92
59.52
2,645,761
-5.23(-8.08%)
Mar 05, 2020
68.12
68.60
62.51
64.75
2,324,489
-8.66(-11.80%)
Mar 04, 2020
69.83
73.53
67.19
73.41
1,467,404
+6.86(+10.31%)
Mar 03, 2020
73.45
75.52
64.63
66.55
2,768,497
-6.48(-8.88%)
Mar 02, 2020
64.35
73.21
62.93
73.03
2,426,768
+9.28(+14.56%)
Feb 28, 2020
61.78
65.20
58.71
63.75
3,577,203
-4.24(-6.24%)
Feb 27, 2020
73.44
76.47
67.84
67.99
2,865,271
-10.15(-12.99%)
Feb 26, 2020
81.46
83.71
78.08
78.14
2,021,840
-2.10(-2.62%)
Feb 25, 2020
90.38
90.43
79.31
80.24
2,058,788
-9.56(-10.64%)
Feb 24, 2020
89.75
92.23
88.41
89.80
1,462,598
-8.68(-8.81%)
Feb 21, 2020
100.32
100.41
97.12
98.48
732,262
-2.74(-2.70%)
Feb 20, 2020
100.33
102.33
98.22
101.22
624,479
+0.42(+0.41%)
Feb 19, 2020
100.57
101.68
100.27
100.80
330,318
+1.00(+1.01%)
Feb 18, 2020
100.88
101.23
98.54
99.80
746,034
-1.51(-1.49%)
Feb 14, 2020
100.12
101.33
99.88
101.30
458,060
+1.36(+1.36%)
Feb 13, 2020
98.10
100.53
97.56
99.94
647,783
+1.11(+1.12%)
Feb 12, 2020
99.37
99.56
98.48
98.83
643,032
+0.61(+0.62%)
Feb 11, 2020
98.28
99.73
97.95
98.22
604,564
+1.05(+1.08%)
Feb 10, 2020
94.77
97.17
94.76
97.17
509,056
+1.60(+1.67%)
Feb 07, 2020
95.42
96.21
94.52
95.58
839,196
-0.93(-0.96%)
Feb 06, 2020
97.65
97.81
96.20
96.50
515,510
+0.02(+0.02%)
Feb 05, 2020
95.97
96.55
94.85
96.48
878,181
+3.22(+3.45%)
Feb 04, 2020
93.01
95.05
93.01
93.27
685,802
+3.09(+3.43%)
Feb 03, 2020
89.83
92.20
89.35
90.17
743,844
+2.08(+2.36%)
Jan 31, 2020
91.85
92.06
87.11
88.09
1,224,664
-5.74(-6.12%)
Jan 30, 2020
89.34
94.03
89.15
93.83
834,596
+2.56(+2.81%)
Jan 29, 2020
92.62
93.17
91.20
91.27
366,444
-0.17(-0.19%)
Jan 28, 2020
90.30
92.52
89.81
91.44
555,202
+2.41(+2.71%)
Jan 27, 2020
88.01
90.15
87.30
89.03
842,036
-3.75(-4.04%)
Jan 24, 2020
95.83
95.83
91.42
92.77
889,281
-2.82(-2.95%)
Jan 23, 2020
94.83
95.82
93.35
95.59
446,045
+0.19(+0.20%)
Jan 22, 2020
95.96
96.76
95.03
95.40
449,759
+0.44(+0.47%)
Jan 21, 2020
94.78
96.35
94.70
94.96
510,610
-0.83(-0.87%)
Jan 17, 2020
95.58
95.97
94.85
95.79
770,196
+1.20(+1.27%)
Jan 16, 2020
93.26
94.59
93.04
94.59
882,842
+2.46(+2.67%)
Jan 15, 2020
91.23
92.77
90.85
92.13
440,101
+0.22(+0.24%)
Jan 14, 2020
93.37
93.42
91.52
91.91
1,195,201
-0.95(-1.02%)
Jan 13, 2020
91.21
92.86
90.72
92.86
629,652
+2.43(+2.69%)
Jan 10, 2020
91.72
91.79
90.12
90.43
449,924
-0.97(-1.06%)
Jan 09, 2020
91.04
91.54
90.49
91.39
408,278
+1.75(+1.95%)
Jan 08, 2020
87.96
90.74
87.66
89.64
712,823
+1.85(+2.10%)
Jan 07, 2020
88.97
89.22
87.75
87.80
457,970
-1.70(-1.90%)
Jan 06, 2020
87.54
89.57
87.36
89.50
474,387
+0.05(+0.05%)
Jan 03, 2020
88.19
90.34
88.05
89.45
501,594
-1.64(-1.80%)
Jan 02, 2020
90.38
91.09
89.58
91.09
955,034
+1.52(+1.70%)
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%)
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
.