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
Ultra Oil & Gas 2X ETF
(NY:
DIG
)
40.90
-0.45 (-1.09%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2021
14.53
14.53
14.22
14.32
413,785
-0.21(-1.42%)
Mar 30, 2021
14.57
14.78
14.32
14.52
289,643
-0.25(-1.71%)
Mar 29, 2021
14.89
15.00
14.41
14.78
367,195
-0.36(-2.36%)
Mar 26, 2021
14.90
15.16
14.63
15.13
577,789
+0.74(+5.13%)
Mar 25, 2021
13.88
14.48
13.40
14.40
685,812
+0.08(+0.55%)
Mar 24, 2021
14.03
14.67
14.03
14.32
775,611
+0.67(+4.88%)
Mar 23, 2021
13.53
14.25
13.34
13.65
1,543,438
-0.42(-3.01%)
Mar 22, 2021
14.26
14.36
13.92
14.07
769,162
-0.25(-1.77%)
Mar 19, 2021
14.31
14.77
13.94
14.33
1,991,954
+0.01(+0.07%)
Mar 18, 2021
15.45
15.50
14.19
14.32
1,012,273
-1.44(-9.13%)
Mar 17, 2021
15.37
15.85
15.18
15.76
594,273
+0.22(+1.41%)
Mar 16, 2021
15.91
15.95
15.36
15.54
915,905
-0.90(-5.46%)
Mar 15, 2021
16.80
16.82
16.05
16.43
893,385
-0.37(-2.22%)
Mar 12, 2021
16.80
17.07
16.56
16.81
498,198
+0.07(+0.41%)
Mar 11, 2021
16.87
17.28
16.67
16.74
597,485
+0.05(+0.30%)
Mar 10, 2021
15.87
16.80
15.81
16.69
917,649
+0.83(+5.23%)
Mar 09, 2021
16.40
16.72
15.74
15.86
1,108,139
-0.63(-3.83%)
Mar 08, 2021
16.89
16.91
16.00
16.49
1,446,846
+0.07(+0.43%)
Mar 05, 2021
16.11
16.48
15.37
16.42
1,355,368
+1.15(+7.56%)
Mar 04, 2021
14.86
15.82
14.63
15.27
928,712
+0.69(+4.75%)
Mar 03, 2021
14.52
15.19
14.41
14.57
665,472
+0.39(+2.74%)
Mar 02, 2021
14.43
14.60
14.15
14.18
391,647
-0.16(-1.13%)
Mar 01, 2021
14.39
14.68
14.13
14.35
1,970,273
+0.75(+5.52%)
Feb 26, 2021
13.77
13.92
12.84
13.60
1,161,624
-0.70(-4.90%)
Feb 25, 2021
15.10
15.10
14.09
14.30
1,096,313
-0.59(-3.98%)
Feb 24, 2021
14.07
15.02
13.88
14.89
861,229
+1.00(+7.17%)
Feb 23, 2021
13.72
13.97
12.73
13.89
1,128,889
+0.43(+3.21%)
Feb 22, 2021
12.79
13.80
12.79
13.46
1,101,404
+0.82(+6.49%)
Feb 19, 2021
12.28
12.70
12.27
12.64
395,036
+0.41(+3.31%)
Feb 18, 2021
12.74
12.74
12.16
12.24
371,677
-0.61(-4.73%)
Feb 17, 2021
12.73
12.96
12.38
12.84
656,137
+0.34(+2.71%)
Feb 16, 2021
12.40
12.73
12.33
12.51
895,884
+0.61(+5.14%)
Feb 12, 2021
11.35
11.90
11.35
11.89
499,037
+0.33(+2.84%)
Feb 11, 2021
11.79
11.86
11.07
11.57
501,511
-0.33(-2.81%)
Feb 10, 2021
11.58
11.92
11.40
11.90
697,016
+0.43(+3.74%)
Feb 09, 2021
11.51
11.60
11.20
11.47
606,032
-0.27(-2.29%)
Feb 08, 2021
11.15
11.82
11.15
11.74
1,033,501
+0.89(+8.22%)
Feb 05, 2021
10.96
11.05
10.80
10.85
436,971
+0.19(+1.80%)
Feb 04, 2021
10.60
10.66
10.22
10.66
490,750
+0.21(+1.96%)
Feb 03, 2021
9.776
10.49
9.655
10.45
986,239
+0.80(+8.32%)
Feb 02, 2021
9.895
10.08
9.646
9.648
1,035,439
+0.20(+2.12%)
Feb 01, 2021
9.572
9.582
9.143
9.448
578,061
+0.14(+1.50%)
Jan 29, 2021
9.660
9.904
9.230
9.308
804,330
-0.63(-6.31%)
Jan 28, 2021
9.845
10.13
9.690
9.935
766,521
+0.25(+2.53%)
Jan 27, 2021
9.639
10.21
9.388
9.690
2,350,213
-0.27(-2.69%)
Jan 26, 2021
10.55
10.85
9.958
9.958
613,329
-0.46(-4.40%)
Jan 25, 2021
10.43
10.49
10.04
10.42
599,146
-0.22(-2.05%)
Jan 22, 2021
10.29
10.66
10.13
10.63
1,982,728
-0.09(-0.86%)
Jan 21, 2021
11.35
11.44
10.54
10.73
977,886
-0.75(-6.53%)
Jan 20, 2021
11.62
11.66
11.31
11.47
557,210
+0.06(+0.52%)
Jan 19, 2021
11.29
11.57
11.22
11.41
531,721
+0.42(+3.83%)
Jan 15, 2021
11.50
11.50
10.79
10.99
1,046,719
-0.93(-7.81%)
Jan 14, 2021
11.57
12.17
11.48
11.93
1,174,590
+0.66(+5.90%)
Jan 13, 2021
11.50
11.50
11.10
11.26
402,467
-0.18(-1.56%)
Jan 12, 2021
10.95
11.53
10.84
11.44
798,400
+0.74(+6.91%)
Jan 11, 2021
9.968
10.78
9.896
10.70
637,970
+0.33(+3.17%)
Jan 08, 2021
10.64
10.64
10.21
10.37
541,811
-0.04(-0.40%)
Jan 07, 2021
10.25
10.61
10.14
10.41
596,856
+0.33(+3.24%)
Jan 06, 2021
9.861
10.27
9.668
10.09
1,734,854
+0.57(+6.03%)
Jan 05, 2021
8.904
9.969
8.904
9.513
1,683,541
+0.77(+8.78%)
Jan 04, 2021
8.899
9.061
8.558
8.745
554,342
+0.05(+0.58%)
Dec 31, 2020
8.695
8.695
8.695
347,707
-0.17(-1.92%)
Dec 30, 2020
8.580
9.002
8.580
8.866
347,707
+0.30(+3.54%)
Dec 29, 2020
8.793
8.810
8.501
8.563
603,465
-0.11(-1.26%)
Dec 28, 2020
8.898
9.072
8.641
8.673
416,658
-0.13(-1.44%)
Dec 24, 2020
8.985
8.985
8.638
8.799
157,678
-0.10(-1.18%)
Dec 23, 2020
8.694
9.140
8.673
8.904
695,255
+0.38(+4.42%)
Dec 22, 2020
8.751
8.840
8.516
8.527
530,503
-0.29(-3.30%)
Dec 21, 2020
8.476
8.948
8.321
8.818
983,942
-0.33(-3.62%)
Dec 18, 2020
9.433
9.519
9.022
9.150
875,607
-0.31(-3.23%)
Dec 17, 2020
9.751
9.751
9.370
9.455
479,961
-0.10(-1.09%)
Dec 16, 2020
9.688
9.751
9.430
9.559
541,617
-0.09(-0.90%)
Dec 15, 2020
9.461
9.715
9.223
9.645
766,308
+0.38(+4.15%)
Dec 14, 2020
10.31
10.31
9.222
9.261
1,336,425
-0.69(-6.98%)
Dec 11, 2020
10.03
10.03
9.702
9.955
398,925
-0.22(-2.19%)
Dec 10, 2020
9.641
10.38
9.584
10.18
1,119,120
+0.58(+5.99%)
Dec 09, 2020
9.734
10.06
9.370
9.603
1,181,942
+0.04(+0.45%)
Dec 08, 2020
9.049
9.721
9.023
9.560
681,131
+0.28(+3.00%)
Dec 07, 2020
9.495
9.545
9.122
9.282
900,277
-0.47(-4.82%)
Dec 04, 2020
9.113
9.752
9.113
9.752
1,610,069
+0.95(+10.82%)
Dec 03, 2020
8.693
9.004
8.587
8.799
385,022
+0.17(+1.93%)
Dec 02, 2020
8.088
8.874
8.015
8.632
702,793
+0.48(+5.94%)
Dec 01, 2020
8.515
8.563
8.120
8.149
689,819
+0.07(+0.85%)
Nov 30, 2020
8.883
8.883
8.046
8.080
1,005,790
-0.96(-10.65%)
Nov 27, 2020
9.174
9.277
8.909
9.043
562,890
-0.21(-2.30%)
Nov 25, 2020
9.531
9.531
9.147
9.256
751,365
-0.43(-4.41%)
Nov 24, 2020
9.334
9.721
9.238
9.683
1,369,302
+0.89(+10.07%)
Nov 23, 2020
7.962
8.815
7.962
8.797
1,741,494
+1.06(+13.75%)
Nov 20, 2020
7.809
7.826
7.650
7.733
221,437
-0.08(-1.04%)
Nov 19, 2020
7.488
7.848
7.319
7.815
438,936
+0.25(+3.27%)
Nov 18, 2020
8.172
8.181
7.568
7.568
686,912
-0.43(-5.42%)
Nov 17, 2020
7.618
8.005
7.454
8.001
707,306
+0.16(+2.04%)
Nov 16, 2020
7.460
7.859
7.363
7.841
1,319,005
+0.87(+12.51%)
Nov 13, 2020
6.588
7.016
6.588
6.969
699,809
+0.48(+7.40%)
Nov 12, 2020
6.685
6.899
6.386
6.489
676,769
-0.46(-6.69%)
Nov 11, 2020
7.238
7.258
6.849
6.954
748,060
-0.11(-1.57%)
Nov 10, 2020
6.870
7.065
6.626
7.065
1,028,863
+0.41(+6.13%)
Nov 09, 2020
6.364
6.915
6.350
6.657
2,288,343
+1.42(+27.03%)
Nov 06, 2020
5.475
5.613
5.202
5.240
720,093
-0.23(-4.20%)
Nov 05, 2020
5.484
5.663
5.469
5.470
722,147
+0.04(+0.65%)
Nov 04, 2020
5.460
5.693
5.182
5.434
772,486
+0.00(+0.02%)
Nov 03, 2020
5.682
5.682
5.357
5.433
1,308,094
-0.08(-1.37%)
Nov 02, 2020
5.288
5.638
5.129
5.509
773,044
+0.35(+6.72%)
Oct 30, 2020
5.062
5.166
4.924
5.162
987,171
+0.04(+0.86%)
Oct 29, 2020
4.759
5.153
4.597
5.118
943,154
+0.27(+5.64%)
Oct 28, 2020
5.058
5.063
4.798
4.845
772,782
-0.41(-7.85%)
Oct 27, 2020
5.406
5.406
5.241
5.258
450,920
-0.13(-2.44%)
Oct 26, 2020
5.600
5.600
5.281
5.389
913,259
-0.41(-7.12%)
Oct 23, 2020
5.898
5.974
5.693
5.802
438,648
-0.05(-0.83%)
Oct 22, 2020
5.447
5.867
5.378
5.851
802,515
+0.43(+7.90%)
Oct 21, 2020
5.599
5.622
5.423
5.423
614,843
-0.23(-4.06%)
Oct 20, 2020
5.544
5.723
5.509
5.652
682,973
+0.15(+2.75%)
Oct 19, 2020
5.795
5.831
5.501
5.501
355,905
-0.24(-4.26%)
Oct 16, 2020
5.970
5.970
5.728
5.746
465,694
-0.26(-4.28%)
Oct 15, 2020
5.640
6.002
5.561
6.002
420,418
+0.15(+2.59%)
Oct 14, 2020
5.861
6.123
5.824
5.851
585,076
+0.01(+0.24%)
Oct 13, 2020
5.981
6.034
5.790
5.837
479,023
-0.16(-2.61%)
Oct 12, 2020
5.915
6.018
5.803
5.993
286,617
+0.04(+0.60%)
Oct 09, 2020
6.229
6.277
5.935
5.957
665,157
-0.18(-2.99%)
Oct 08, 2020
5.839
6.142
5.797
6.141
873,012
+0.43(+7.61%)
Oct 07, 2020
5.657
5.738
5.494
5.706
381,531
+0.16(+2.88%)
Oct 06, 2020
5.885
5.946
5.531
5.547
887,701
-0.17(-3.02%)
Oct 05, 2020
5.501
5.719
5.467
5.719
591,694
+0.33(+6.17%)
Oct 02, 2020
4.971
5.465
4.971
5.387
719,248
+0.10(+1.97%)
Oct 01, 2020
5.503
5.538
5.221
5.283
1,320,113
-0.33(-5.96%)
Sep 30, 2020
5.727
5.843
5.561
5.618
1,050,863
-0.04(-0.67%)
Sep 29, 2020
5.924
5.953
5.531
5.656
765,826
-0.32(-5.42%)
Sep 28, 2020
5.897
6.090
5.889
5.980
1,067,209
+0.27(+4.79%)
Sep 25, 2020
5.626
5.781
5.530
5.706
654,169
-0.00(-0.02%)
Sep 24, 2020
5.682
5.903
5.465
5.708
878,607
+0.02(+0.33%)
Sep 23, 2020
6.315
6.344
5.689
5.689
1,022,102
-0.57(-9.12%)
Sep 22, 2020
6.423
6.582
6.241
6.259
458,100
-0.13(-2.00%)
Sep 21, 2020
6.526
6.526
6.168
6.387
850,324
-0.43(-6.35%)
Sep 18, 2020
6.996
6.996
6.695
6.820
488,132
-0.17(-2.39%)
Sep 17, 2020
6.740
6.987
6.617
6.987
732,540
+0.02(+0.27%)
Sep 16, 2020
6.595
7.135
6.477
6.968
1,116,378
+0.52(+8.01%)
Sep 15, 2020
6.668
6.750
6.421
6.451
378,888
-0.10(-1.57%)
Sep 14, 2020
6.503
6.655
6.401
6.554
379,016
+0.09(+1.45%)
Sep 11, 2020
6.473
6.537
6.351
6.461
695,011
+0.02(+0.35%)
Sep 10, 2020
6.916
6.994
6.426
6.438
813,419
-0.49(-7.05%)
Sep 09, 2020
7.027
7.082
6.898
6.926
371,886
+0.07(+1.04%)
Sep 08, 2020
7.060
7.130
6.705
6.855
1,031,985
-0.57(-7.67%)
Sep 04, 2020
7.574
7.681
7.247
7.425
663,381
-0.05(-0.70%)
Sep 03, 2020
7.547
7.841
7.381
7.477
785,345
-0.13(-1.74%)
Sep 02, 2020
7.644
7.747
7.512
7.609
410,937
-0.07(-0.88%)
Sep 01, 2020
7.754
7.754
7.498
7.677
466,162
-0.13(-1.60%)
Aug 31, 2020
8.184
8.184
7.802
7.802
688,377
-0.35(-4.30%)
Aug 28, 2020
7.943
8.172
7.861
8.153
390,676
+0.27(+3.46%)
Aug 27, 2020
7.840
7.951
7.685
7.881
714,075
+0.06(+0.72%)
Aug 26, 2020
8.177
8.177
7.818
7.825
754,698
-0.36(-4.42%)
Aug 25, 2020
8.529
8.529
8.101
8.186
571,525
-0.23(-2.70%)
Aug 24, 2020
8.078
8.510
8.000
8.413
713,194
+0.44(+5.50%)
Aug 21, 2020
8.047
8.047
7.829
7.974
442,824
-0.12(-1.43%)
Aug 20, 2020
8.202
8.302
8.088
8.090
542,775
-0.36(-4.28%)
Aug 19, 2020
8.633
8.703
8.418
8.452
350,600
-0.18(-2.11%)
Aug 18, 2020
8.845
8.963
8.598
8.634
346,035
-0.25(-2.77%)
Aug 17, 2020
8.985
8.985
8.791
8.880
290,648
-0.09(-0.98%)
Aug 14, 2020
8.700
9.007
8.656
8.968
333,400
+0.16(+1.86%)
Aug 13, 2020
9.052
9.138
8.773
8.804
325,227
-0.35(-3.82%)
Aug 12, 2020
9.241
9.358
8.981
9.153
582,698
+0.19(+2.17%)
Aug 11, 2020
9.365
9.592
8.922
8.959
990,857
-0.08(-0.85%)
Aug 10, 2020
8.643
9.041
8.621
9.036
892,487
+0.53(+6.26%)
Aug 07, 2020
8.326
8.531
8.179
8.504
603,540
+0.04(+0.47%)
Aug 06, 2020
8.546
8.656
8.411
8.464
273,995
-0.12(-1.40%)
Aug 05, 2020
8.710
8.776
8.450
8.585
749,466
+0.18(+2.13%)
Aug 04, 2020
8.036
8.446
8.014
8.406
750,415
+0.39(+4.87%)
Aug 03, 2020
7.986
8.095
7.821
8.015
864,772
+0.07(+0.87%)
Jul 31, 2020
7.837
7.954
7.615
7.946
793,321
-0.09(-1.09%)
Jul 30, 2020
8.328
8.330
7.861
8.034
1,317,555
-0.66(-7.58%)
Jul 29, 2020
8.356
8.693
8.277
8.693
442,747
+0.37(+4.41%)
Jul 28, 2020
8.528
8.696
8.299
8.325
474,522
-0.29(-3.42%)
Jul 27, 2020
8.600
8.661
8.392
8.620
446,363
+0.02(+0.20%)
Jul 24, 2020
8.694
8.960
8.579
8.602
499,245
-0.11(-1.25%)
Jul 23, 2020
8.621
8.794
8.514
8.711
498,835
-0.02(-0.17%)
Jul 22, 2020
8.800
8.800
8.502
8.726
363,261
-0.24(-2.69%)
Jul 21, 2020
8.241
9.083
8.241
8.967
1,457,121
+0.97(+12.11%)
Jul 20, 2020
8.232
8.387
7.989
7.999
561,685
-0.28(-3.34%)
Jul 17, 2020
8.560
8.767
8.229
8.275
445,388
-0.25(-2.90%)
Jul 16, 2020
8.501
8.730
8.295
8.522
639,384
-0.10(-1.15%)
Jul 15, 2020
8.695
8.729
8.378
8.621
713,622
+0.34(+4.10%)
Jul 14, 2020
7.608
8.296
7.589
8.282
1,147,452
+0.56(+7.26%)
Jul 13, 2020
7.931
8.020
7.635
7.722
1,032,959
-0.11(-1.42%)
Jul 10, 2020
7.315
7.833
7.301
7.833
983,958
+0.46(+6.29%)
Jul 09, 2020
8.092
8.092
7.355
7.370
1,378,029
-0.78(-9.60%)
Jul 08, 2020
8.192
8.385
8.027
8.152
806,033
-0.01(-0.07%)
Jul 07, 2020
8.483
8.483
8.130
8.158
943,762
-0.50(-5.79%)
Jul 06, 2020
8.867
9.031
8.457
8.660
1,019,127
+0.08(+0.91%)
Jul 02, 2020
8.728
8.963
8.563
8.581
816,403
+0.19(+2.24%)
Jul 01, 2020
8.882
9.117
8.392
8.393
670,587
-0.43(-4.92%)
Jun 30, 2020
8.339
8.918
8.136
8.827
642,471
+0.38(+4.44%)
Jun 29, 2020
8.275
8.569
8.174
8.452
596,581
+0.24(+2.89%)
Jun 26, 2020
8.649
8.649
8.133
8.214
1,178,869
-0.64(-7.18%)
Jun 25, 2020
8.422
8.903
8.277
8.849
916,209
+0.33(+3.87%)
Jun 24, 2020
9.323
9.323
8.409
8.519
1,605,382
-1.06(-11.07%)
Jun 23, 2020
9.867
9.892
9.519
9.580
427,521
+0.02(+0.23%)
Jun 22, 2020
9.400
9.607
9.167
9.558
527,376
+0.09(+0.97%)
Jun 19, 2020
10.34
10.41
9.466
9.466
1,261,975
-0.31(-3.17%)
Jun 18, 2020
9.385
9.971
9.250
9.776
533,957
+0.23(+2.40%)
Jun 17, 2020
10.16
10.16
9.547
9.547
796,345
-0.68(-6.69%)
Jun 16, 2020
10.61
10.62
9.714
10.23
1,378,817
+0.53(+5.48%)
Jun 15, 2020
8.826
9.892
8.602
9.700
1,324,195
+0.05(+0.55%)
Jun 12, 2020
9.982
10.10
9.136
9.647
1,479,052
+0.49(+5.39%)
Jun 11, 2020
9.711
10.27
9.101
9.154
2,761,865
-2.11(-18.71%)
Jun 10, 2020
12.28
12.28
11.26
11.26
2,562,438
-1.27(-10.15%)
Jun 09, 2020
12.56
12.73
12.15
12.53
1,095,084
-0.98(-7.26%)
Jun 08, 2020
13.35
13.51
12.73
13.51
1,570,155
+1.12(+9.05%)
Jun 05, 2020
11.75
12.58
11.75
12.39
1,660,811
+1.62(+15.07%)
Jun 04, 2020
10.62
10.83
10.33
10.77
1,012,888
+0.02(+0.19%)
Jun 03, 2020
10.42
10.83
10.42
10.75
1,126,724
+0.63(+6.22%)
Jun 02, 2020
9.842
10.14
9.827
10.12
1,251,388
+0.52(+5.38%)
Jun 01, 2020
9.229
9.693
8.996
9.603
636,681
+0.30(+3.21%)
May 29, 2020
9.258
9.398
8.881
9.304
1,269,728
-0.04(-0.43%)
May 28, 2020
9.936
9.936
9.275
9.345
767,737
-0.53(-5.37%)
May 27, 2020
9.957
10.03
9.369
9.876
1,074,634
+0.20(+2.04%)
May 26, 2020
9.729
9.852
9.613
9.678
1,175,385
+0.52(+5.71%)
May 22, 2020
9.101
9.177
8.776
9.156
606,437
-0.10(-1.04%)
May 21, 2020
9.655
9.681
9.119
9.252
1,067,053
-0.27(-2.84%)
May 20, 2020
9.210
9.581
9.158
9.523
1,110,012
+0.67(+7.54%)
May 19, 2020
9.479
9.479
8.855
8.855
1,394,288
-0.52(-5.58%)
May 18, 2020
8.939
9.483
8.939
9.379
2,266,447
+1.29(+16.01%)
May 15, 2020
8.095
8.474
7.985
8.084
762,353
-0.03(-0.33%)
May 14, 2020
7.716
8.274
7.314
8.111
1,186,162
+0.13(+1.57%)
May 13, 2020
8.707
8.707
7.822
7.986
1,918,417
-0.76(-8.73%)
May 12, 2020
9.279
9.301
8.732
8.750
834,221
-0.33(-3.58%)
May 11, 2020
9.261
9.298
8.997
9.075
1,113,673
-0.30(-3.21%)
May 08, 2020
9.054
9.382
8.936
9.375
1,246,469
+0.78(+9.05%)
May 07, 2020
8.656
8.917
8.493
8.597
3,476,255
+0.37(+4.53%)
May 06, 2020
8.711
8.875
8.210
8.225
834,574
-0.44(-5.09%)
May 05, 2020
9.350
9.496
8.621
8.666
1,235,357
+0.01(+0.11%)
May 04, 2020
7.813
8.669
7.762
8.657
679,468
+0.56(+6.88%)
May 01, 2020
8.703
8.917
7.973
8.099
1,593,620
-1.04(-11.41%)
Apr 30, 2020
9.705
9.705
8.888
9.143
1,692,347
-0.45(-4.67%)
Apr 29, 2020
8.924
9.606
8.884
9.591
1,614,690
+1.25(+15.02%)
Apr 28, 2020
8.178
8.436
7.969
8.339
2,402,284
+0.38(+4.74%)
Apr 27, 2020
7.528
8.084
7.210
7.961
1,741,612
+0.31(+4.00%)
Apr 24, 2020
7.931
8.038
7.423
7.655
1,579,838
+0.03(+0.46%)
Apr 23, 2020
7.611
7.943
7.451
7.620
1,862,184
+0.46(+6.35%)
Apr 22, 2020
7.250
7.372
7.007
7.165
2,470,258
+0.45(+6.76%)
Apr 21, 2020
6.524
6.927
6.316
6.711
2,479,725
-0.24(-3.49%)
Apr 20, 2020
6.559
7.453
6.443
6.954
3,109,841
-0.42(-5.67%)
Apr 17, 2020
6.304
7.406
6.304
7.372
2,133,212
+1.22(+19.81%)
Apr 16, 2020
6.733
6.733
6.129
6.153
1,215,687
-0.51(-7.67%)
Apr 15, 2020
6.745
6.803
6.246
6.663
1,782,046
-0.67(-9.18%)
Apr 14, 2020
7.511
7.661
7.255
7.337
1,058,784
-0.07(-0.94%)
Apr 13, 2020
8.033
8.033
7.163
7.406
1,798,204
-0.05(-0.62%)
Apr 09, 2020
8.184
8.567
6.884
7.453
3,063,972
-0.12(-1.53%)
Apr 08, 2020
6.988
7.604
6.838
7.569
1,494,716
+0.91(+13.59%)
Apr 07, 2020
7.070
7.406
6.640
6.663
2,760,937
+0.27(+4.17%)
Apr 06, 2020
6.060
6.484
5.909
6.396
1,200,632
+0.59(+10.07%)
Apr 03, 2020
6.385
6.420
5.503
5.811
1,810,266
-0.16(-2.61%)
Apr 02, 2020
5.537
6.536
5.299
5.967
2,867,160
+0.93(+18.43%)
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
.