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
S&P 500 Bear -3X Direxion
(NY:
SPXS
)
8.550
UNCHANGED
Streaming Delayed Price
Updated: 10:09 AM EDT, May 23, 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
8.730
8.680
8.660
8.730
16,327,955
+0.00(+0.00%)
Mar 27, 2024
8.800
8.920
8.730
8.730
18,338,346
-0.20(-2.24%)
Mar 26, 2024
8.800
8.960
8.795
8.930
13,011,564
+0.05(+0.56%)
Mar 25, 2024
8.890
8.890
8.820
8.880
14,469,496
+0.09(+1.02%)
Mar 22, 2024
8.770
8.820
8.730
8.790
17,959,108
+0.05(+0.57%)
Mar 21, 2024
8.680
8.760
8.650
8.740
20,983,988
-0.09(-1.02%)
Mar 20, 2024
9.060
9.110
8.810
8.830
29,078,718
-0.23(-2.54%)
Mar 19, 2024
9.270
9.320
9.050
9.060
22,095,820
-0.15(-1.66%)
Mar 18, 2024
9.164
9.242
9.075
9.213
21,183,604
-0.17(-1.79%)
Mar 15, 2024
9.351
9.459
9.282
9.380
25,400,526
+0.19(+2.04%)
Mar 14, 2024
9.075
9.351
9.065
9.193
26,714,930
+0.09(+0.97%)
Mar 13, 2024
9.055
9.193
9.045
9.105
15,909,066
+0.05(+0.54%)
Mar 12, 2024
9.242
9.400
9.036
9.055
31,727,270
-0.32(-3.36%)
Mar 11, 2024
9.410
9.518
9.331
9.371
22,069,058
+0.04(+0.42%)
Mar 08, 2024
9.134
9.371
8.986
9.331
36,578,256
+0.18(+1.94%)
Mar 07, 2024
9.252
9.311
9.105
9.154
29,574,896
-0.27(-2.82%)
Mar 06, 2024
9.380
9.509
9.302
9.420
23,274,398
-0.16(-1.65%)
Mar 05, 2024
9.410
9.696
9.381
9.577
26,637,834
+0.30(+3.18%)
Mar 04, 2024
9.302
9.302
9.183
9.282
16,092,402
+0.04(+0.43%)
Mar 01, 2024
9.469
9.496
9.233
9.242
23,238,618
-0.27(-2.80%)
Feb 29, 2024
9.509
9.671
9.420
9.509
20,391,094
-0.10(-1.03%)
Feb 28, 2024
9.656
9.676
9.568
9.607
18,773,996
+0.06(+0.62%)
Feb 27, 2024
9.568
9.686
9.548
9.548
16,894,018
-0.06(-0.62%)
Feb 26, 2024
9.479
9.617
9.449
9.607
20,238,886
+0.11(+1.14%)
Feb 23, 2024
9.420
9.548
9.371
9.499
22,880,466
-0.02(-0.21%)
Feb 22, 2024
9.725
9.794
9.459
9.518
30,107,978
-0.62(-6.12%)
Feb 21, 2024
10.25
10.35
10.12
10.14
22,167,942
-0.02(-0.19%)
Feb 20, 2024
10.10
10.29
10.05
10.16
32,499,294
+0.19(+1.88%)
Feb 16, 2024
9.853
10.02
9.784
9.972
36,502,544
+0.14(+1.40%)
Feb 15, 2024
9.972
10.02
9.814
9.834
26,248,926
-0.17(-1.68%)
Feb 14, 2024
10.11
10.28
9.981
10.00
32,134,560
-0.28(-2.68%)
Feb 13, 2024
10.26
10.48
10.18
10.28
38,875,568
+0.40(+4.09%)
Feb 12, 2024
9.863
9.913
9.725
9.873
22,078,844
+0.02(+0.20%)
Feb 09, 2024
9.991
10.02
9.824
9.853
22,674,084
-0.16(-1.57%)
Feb 08, 2024
10.04
10.09
9.991
10.01
17,370,600
-0.01(-0.10%)
Feb 07, 2024
10.13
10.19
9.991
10.02
23,095,738
-0.25(-2.40%)
Feb 06, 2024
10.30
10.40
10.25
10.27
20,548,292
-0.08(-0.76%)
Feb 05, 2024
10.28
10.50
10.25
10.35
26,089,234
+0.12(+1.16%)
Feb 02, 2024
10.54
10.56
10.13
10.23
38,714,788
-0.33(-3.17%)
Feb 01, 2024
10.87
10.93
10.56
10.56
32,298,356
-0.40(-3.68%)
Jan 31, 2024
10.61
10.97
10.58
10.97
38,358,832
+0.51(+4.90%)
Jan 30, 2024
10.46
10.51
10.41
10.45
17,355,600
+0.03(+0.28%)
Jan 29, 2024
10.67
10.70
10.42
10.42
23,461,998
-0.25(-2.31%)
Jan 26, 2024
10.66
10.73
10.56
10.67
19,835,570
+0.04(+0.37%)
Jan 25, 2024
10.66
10.80
10.61
10.63
23,577,922
-0.15(-1.37%)
Jan 24, 2024
10.62
10.81
10.56
10.78
29,013,590
-0.05(-0.46%)
Jan 23, 2024
10.87
10.95
10.80
10.83
20,113,680
-0.06(-0.54%)
Jan 22, 2024
10.86
10.95
10.78
10.89
26,769,402
-0.09(-0.81%)
Jan 19, 2024
11.30
11.36
10.95
10.98
35,418,516
-0.42(-3.72%)
Jan 18, 2024
11.57
11.69
11.35
11.40
29,781,218
-0.28(-2.36%)
Jan 17, 2024
11.72
11.85
11.64
11.68
28,936,196
+0.21(+1.80%)
Jan 16, 2024
11.46
11.62
11.36
11.47
31,436,124
+0.12(+1.04%)
Jan 12, 2024
11.26
11.46
11.21
11.35
23,551,078
-0.01(-0.09%)
Jan 11, 2024
11.27
11.66
11.23
11.36
33,811,464
+0.04(+0.35%)
Jan 10, 2024
11.50
11.52
11.25
11.32
21,348,290
-0.19(-1.63%)
Jan 09, 2024
11.65
11.70
11.44
11.51
19,074,218
+0.05(+0.43%)
Jan 08, 2024
11.92
11.93
11.45
11.46
23,922,968
-0.50(-4.20%)
Jan 05, 2024
11.99
12.08
11.76
11.96
34,289,392
-0.03(-0.25%)
Jan 04, 2024
11.93
12.02
11.72
11.99
23,184,966
+0.13(+1.08%)
Jan 03, 2024
11.76
11.91
11.69
11.86
31,053,934
+0.29(+2.47%)
Jan 02, 2024
11.62
11.74
11.50
11.58
21,097,398
+0.20(+1.73%)
Dec 29, 2023
11.30
11.52
11.26
11.38
33,603,240
+0.11(+0.96%)
Dec 28, 2023
11.26
11.30
11.21
11.27
16,908,544
+0.02(+0.18%)
Dec 27, 2023
11.33
11.38
11.25
11.25
22,528,594
-0.07(-0.61%)
Dec 26, 2023
11.42
11.44
11.25
11.32
9,294,659
-0.13(-1.12%)
Dec 22, 2023
11.43
11.60
11.33
11.45
25,285,792
-0.06(-0.51%)
Dec 21, 2023
11.62
11.81
11.49
11.51
23,817,852
-0.33(-2.79%)
Dec 20, 2023
11.43
11.86
11.28
11.84
31,253,436
+0.48(+4.21%)
Dec 19, 2023
11.53
11.53
11.35
11.36
17,367,394
-0.19(-1.61%)
Dec 18, 2023
11.64
11.64
11.48
11.55
13,942,063
-0.20(-1.66%)
Dec 15, 2023
11.74
11.82
11.66
11.74
24,279,674
+0.06(+0.50%)
Dec 14, 2023
11.65
11.89
11.56
11.68
25,030,450
-0.09(-0.75%)
Dec 13, 2023
12.26
12.29
11.75
11.77
23,406,904
-0.52(-4.21%)
Dec 12, 2023
12.48
12.56
12.28
12.29
14,749,959
-0.16(-1.26%)
Dec 11, 2023
12.64
12.65
12.43
12.45
14,044,915
-0.16(-1.24%)
Dec 08, 2023
12.82
12.83
12.54
12.60
29,996,404
-0.14(-1.07%)
Dec 07, 2023
12.87
12.90
12.68
12.74
19,674,414
-0.27(-2.10%)
Dec 06, 2023
12.69
13.05
12.67
13.01
19,062,336
+0.16(+1.22%)
Dec 05, 2023
12.98
13.00
12.77
12.86
19,470,056
+0.01(+0.08%)
Dec 04, 2023
12.93
13.04
12.82
12.85
19,294,318
+0.20(+1.54%)
Dec 01, 2023
12.92
12.97
12.59
12.65
29,294,812
-0.21(-1.60%)
Nov 30, 2023
12.94
13.12
12.83
12.86
20,816,080
-0.13(-0.98%)
Nov 29, 2023
12.78
13.02
12.67
12.98
22,949,124
+0.02(+0.15%)
Nov 28, 2023
13.03
13.08
12.84
12.96
18,159,698
-0.01(-0.08%)
Nov 27, 2023
12.97
13.02
12.89
12.97
13,502,834
+0.05(+0.38%)
Nov 24, 2023
12.94
12.96
12.89
12.92
8,108,268
+0.00(+0.00%)
Nov 22, 2023
12.92
13.02
12.80
12.92
25,253,060
-0.12(-0.90%)
Nov 21, 2023
13.05
13.16
13.02
13.04
18,695,362
+0.08(+0.60%)
Nov 20, 2023
13.29
13.30
12.88
12.96
16,917,224
-0.29(-2.21%)
Nov 17, 2023
13.30
13.39
13.21
13.26
17,809,844
-0.05(-0.37%)
Nov 16, 2023
13.39
13.50
13.28
13.30
27,884,522
-0.03(-0.22%)
Nov 15, 2023
13.30
13.41
13.18
13.33
22,851,122
-0.08(-0.58%)
Nov 14, 2023
13.65
13.67
13.28
13.41
28,211,706
-0.82(-5.76%)
Nov 13, 2023
14.33
14.40
14.12
14.23
19,418,658
+0.06(+0.41%)
Nov 10, 2023
14.66
14.82
14.14
14.17
27,732,326
-0.68(-4.60%)
Nov 09, 2023
14.42
14.92
14.41
14.86
26,468,178
+0.35(+2.42%)
Nov 08, 2023
14.49
14.75
14.42
14.51
24,602,920
-0.04(-0.27%)
Nov 07, 2023
14.66
14.77
14.47
14.55
22,001,352
-0.12(-0.80%)
Nov 06, 2023
14.66
14.86
14.59
14.66
21,937,516
-0.09(-0.60%)
Nov 03, 2023
14.91
14.93
14.57
14.75
30,949,180
-0.40(-2.64%)
Nov 02, 2023
15.61
15.62
15.12
15.15
30,635,812
-0.89(-5.54%)
Nov 01, 2023
16.44
16.53
15.94
16.04
32,001,836
-0.51(-3.07%)
Oct 31, 2023
16.80
17.05
16.53
16.55
19,091,758
-0.31(-1.85%)
Oct 30, 2023
17.12
17.31
16.73
16.86
31,509,262
-0.62(-3.52%)
Oct 27, 2023
17.05
17.67
17.00
17.48
28,517,010
+0.22(+1.30%)
Oct 26, 2023
16.77
17.36
16.67
17.25
30,685,216
+0.65(+3.94%)
Oct 25, 2023
16.12
16.68
16.12
16.60
28,052,660
+0.67(+4.23%)
Oct 24, 2023
16.03
16.26
15.79
15.92
23,690,378
-0.37(-2.28%)
Oct 23, 2023
16.38
16.59
15.82
16.29
32,746,860
+0.12(+0.72%)
Oct 20, 2023
15.68
16.20
15.61
16.18
33,080,134
+0.59(+3.76%)
Oct 19, 2023
15.12
15.68
14.92
15.59
33,619,828
+0.43(+2.83%)
Oct 18, 2023
14.79
15.29
14.67
15.16
24,671,460
+0.59(+4.02%)
Oct 17, 2023
14.91
14.95
14.37
14.57
23,637,858
+0.00(+0.00%)
Oct 16, 2023
14.82
14.84
14.46
14.57
22,294,372
-0.47(-3.12%)
Oct 13, 2023
14.67
15.21
14.54
15.04
29,527,752
+0.24(+1.65%)
Oct 12, 2023
14.47
15.05
14.44
14.80
29,128,008
+0.27(+1.88%)
Oct 11, 2023
14.57
14.84
14.49
14.53
20,803,572
-0.19(-1.26%)
Oct 10, 2023
14.86
14.91
14.42
14.71
24,503,496
-0.21(-1.38%)
Oct 09, 2023
15.42
15.48
14.86
14.92
22,913,482
-0.30(-1.99%)
Oct 06, 2023
16.04
16.21
15.03
15.22
38,009,512
-0.54(-3.41%)
Oct 05, 2023
15.78
16.12
15.66
15.76
19,972,044
+0.06(+0.37%)
Oct 04, 2023
16.02
16.19
15.62
15.70
24,999,882
-0.34(-2.13%)
Oct 03, 2023
15.70
16.21
15.51
16.04
27,410,340
+0.62(+3.99%)
Oct 02, 2023
15.50
15.74
15.29
15.42
27,772,250
+0.01(+0.06%)
Sep 29, 2023
14.95
15.57
14.94
15.41
30,352,694
+0.15(+0.96%)
Sep 28, 2023
15.61
15.68
15.08
15.27
24,852,394
-0.26(-1.70%)
Sep 27, 2023
15.41
15.93
15.34
15.53
31,450,088
+0.01(+0.06%)
Sep 26, 2023
15.20
15.62
15.13
15.52
23,122,758
+0.64(+4.33%)
Sep 25, 2023
15.19
15.10
14.87
14.88
23,853,082
-0.18(-1.17%)
Sep 22, 2023
14.84
15.09
14.66
15.05
23,403,360
+0.13(+0.85%)
Sep 21, 2023
14.53
14.95
14.49
14.93
27,230,160
+0.72(+5.09%)
Sep 20, 2023
13.71
14.23
13.67
14.20
19,488,000
+0.39(+2.83%)
Sep 19, 2023
13.83
14.09
13.76
13.81
19,595,982
+0.10(+0.70%)
Sep 18, 2023
13.79
13.82
13.60
13.72
14,111,021
-0.02(-0.14%)
Sep 15, 2023
13.41
13.77
13.39
13.74
26,501,750
+0.47(+3.57%)
Sep 14, 2023
13.37
13.49
13.19
13.26
20,570,020
-0.33(-2.42%)
Sep 13, 2023
13.62
13.72
13.48
13.59
17,648,906
-0.03(-0.21%)
Sep 12, 2023
13.54
13.68
13.40
13.62
15,147,730
+0.22(+1.66%)
Sep 11, 2023
13.42
13.58
13.37
13.40
12,688,844
-0.25(-1.84%)
Sep 08, 2023
13.73
13.75
13.51
13.65
17,004,982
-0.06(-0.42%)
Sep 07, 2023
13.87
13.90
13.65
13.71
18,822,612
+0.14(+1.07%)
Sep 06, 2023
13.38
13.78
13.36
13.56
23,571,060
+0.27(+2.04%)
Sep 05, 2023
13.17
13.30
13.13
13.29
16,549,141
+0.19(+1.47%)
Sep 01, 2023
12.93
13.24
12.90
13.10
22,857,032
-0.08(-0.59%)
Aug 31, 2023
13.06
13.19
12.95
13.18
16,937,478
+0.10(+0.74%)
Aug 30, 2023
13.21
13.29
13.03
13.08
18,484,372
-0.15(-1.17%)
Aug 29, 2023
13.86
13.87
13.22
13.23
23,095,534
-0.62(-4.46%)
Aug 28, 2023
13.90
14.03
13.77
13.85
17,466,962
-0.25(-1.78%)
Aug 25, 2023
14.23
14.60
13.97
14.10
28,639,734
-0.28(-1.95%)
Aug 24, 2023
13.66
14.40
13.62
14.38
22,457,082
+0.57(+4.13%)
Aug 23, 2023
14.18
14.19
13.74
13.81
20,671,538
-0.47(-3.31%)
Aug 22, 2023
13.98
14.33
13.97
14.29
20,028,654
+0.14(+0.96%)
Aug 21, 2023
14.32
14.55
14.07
14.15
18,592,928
-0.28(-1.94%)
Aug 18, 2023
14.73
14.77
14.31
14.43
27,780,942
+0.00(+0.00%)
Aug 17, 2023
13.97
14.48
13.93
14.43
26,501,208
+0.36(+2.54%)
Aug 16, 2023
13.81
14.09
13.66
14.07
21,757,634
+0.32(+2.32%)
Aug 15, 2023
13.47
13.82
13.44
13.76
20,517,876
+0.45(+3.41%)
Aug 14, 2023
13.62
13.64
13.29
13.30
20,402,594
-0.21(-1.57%)
Aug 11, 2023
13.67
13.73
13.42
13.51
24,780,652
+0.05(+0.36%)
Aug 10, 2023
13.27
13.59
12.95
13.47
26,909,152
-0.01(-0.07%)
Aug 09, 2023
13.18
13.54
13.17
13.48
20,660,040
+0.28(+2.12%)
Aug 08, 2023
13.27
13.50
13.16
13.20
22,126,480
+0.17(+1.34%)
Aug 07, 2023
13.20
13.27
13.01
13.02
18,978,462
-0.35(-2.60%)
Aug 04, 2023
13.03
13.42
12.83
13.37
29,032,922
+0.20(+1.54%)
Aug 03, 2023
13.24
13.31
13.00
13.17
25,572,672
+0.14(+1.04%)
Aug 02, 2023
12.80
13.11
12.76
13.03
30,374,950
+0.50(+4.01%)
Aug 01, 2023
12.54
12.60
12.45
12.53
14,390,333
+0.12(+0.93%)
Jul 31, 2023
12.43
12.55
12.37
12.41
18,088,014
-0.07(-0.54%)
Jul 28, 2023
12.57
12.63
12.39
12.48
20,312,654
-0.35(-2.71%)
Jul 27, 2023
12.31
12.91
12.26
12.83
26,004,272
+0.26(+2.08%)
Jul 26, 2023
12.65
12.74
12.44
12.57
20,868,234
-0.01(-0.08%)
Jul 25, 2023
12.70
12.70
12.46
12.58
17,287,334
-0.09(-0.69%)
Jul 24, 2023
12.73
12.79
12.59
12.66
15,988,774
-0.16(-1.28%)
Jul 21, 2023
12.66
12.83
12.65
12.83
16,360,977
+0.01(+0.08%)
Jul 20, 2023
12.65
12.88
12.57
12.82
42,327,368
+0.25(+2.00%)
Jul 19, 2023
12.57
12.62
12.44
12.57
23,505,978
-0.07(-0.54%)
Jul 18, 2023
12.94
12.98
12.57
12.63
19,986,878
-0.28(-2.17%)
Jul 17, 2023
13.06
13.07
12.81
12.91
13,535,714
-0.12(-0.89%)
Jul 14, 2023
12.94
13.11
12.86
13.03
22,231,392
+0.02(+0.15%)
Jul 13, 2023
13.15
13.19
12.92
13.01
24,717,278
-0.29(-2.18%)
Jul 12, 2023
13.27
13.41
13.17
13.30
24,109,560
-0.33(-2.41%)
Jul 11, 2023
13.81
13.92
13.58
13.63
13,452,640
-0.26(-1.88%)
Jul 10, 2023
14.04
14.09
13.87
13.89
16,958,344
-0.10(-0.69%)
Jul 07, 2023
13.99
14.01
13.60
13.99
17,560,802
+0.13(+0.91%)
Jul 06, 2023
13.89
14.11
13.82
13.86
28,658,542
+0.33(+2.43%)
Jul 05, 2023
13.65
13.65
13.47
13.53
15,519,520
+0.08(+0.57%)
Jul 03, 2023
13.54
13.57
13.45
13.46
7,390,248
-0.05(-0.36%)
Jun 30, 2023
13.68
13.72
13.41
13.50
25,517,884
-0.48(-3.45%)
Jun 29, 2023
14.19
14.23
13.97
13.99
24,011,830
-0.14(-0.96%)
Jun 28, 2023
14.27
14.33
14.04
14.12
19,572,226
-0.04(-0.27%)
Jun 27, 2023
14.53
14.59
14.08
14.16
16,463,503
-0.48(-3.30%)
Jun 26, 2023
14.51
14.65
14.31
14.64
18,317,334
+0.21(+1.47%)
Jun 23, 2023
14.47
14.52
14.26
14.43
18,161,094
+0.32(+2.26%)
Jun 22, 2023
14.36
14.39
14.10
14.11
23,893,528
-0.13(-0.88%)
Jun 21, 2023
14.13
14.31
14.05
14.24
21,777,646
+0.23(+1.64%)
Jun 20, 2023
14.00
14.23
13.91
14.01
23,595,734
+0.21(+1.52%)
Jun 16, 2023
13.46
13.85
13.45
13.80
22,373,738
+0.14(+1.05%)
Jun 15, 2023
14.25
14.26
13.52
13.65
41,500,784
-0.50(-3.51%)
Jun 14, 2023
14.16
14.51
13.97
14.15
33,771,692
-0.06(-0.40%)
Jun 13, 2023
14.33
14.41
14.13
14.21
21,334,162
-0.29(-1.98%)
Jun 12, 2023
14.78
14.86
14.48
14.50
15,380,962
-0.40(-2.69%)
Jun 09, 2023
14.87
14.99
14.66
14.90
24,391,392
-0.06(-0.38%)
Jun 08, 2023
15.22
15.30
14.90
14.95
19,039,436
-0.24(-1.57%)
Jun 07, 2023
15.01
15.25
14.88
15.19
23,021,330
+0.15(+1.02%)
Jun 06, 2023
15.19
15.26
14.99
15.04
15,914,425
-0.11(-0.69%)
Jun 05, 2023
15.01
15.21
14.87
15.15
21,253,286
+0.10(+0.64%)
Jun 02, 2023
15.41
15.48
14.94
15.05
27,199,530
-0.66(-4.20%)
Jun 01, 2023
16.15
16.29
15.58
15.71
24,104,306
-0.43(-2.66%)
May 31, 2023
16.10
16.34
16.00
16.14
22,076,126
+0.25(+1.56%)
May 30, 2023
15.66
16.04
15.60
15.89
17,667,094
-0.01(-0.06%)
May 26, 2023
16.45
16.46
15.80
15.90
24,720,546
-0.63(-3.82%)
May 25, 2023
16.49
16.79
16.32
16.53
30,467,416
-0.38(-2.26%)
May 24, 2023
16.77
17.08
16.71
16.91
27,208,692
+0.36(+2.19%)
May 23, 2023
16.22
16.62
16.10
16.55
20,666,146
+0.54(+3.34%)
May 22, 2023
16.04
16.19
15.83
16.01
17,263,110
+0.00(+0.00%)
May 19, 2023
15.85
16.18
15.79
16.01
29,179,494
+0.06(+0.36%)
May 18, 2023
16.46
16.48
15.89
15.96
38,098,732
-0.45(-2.74%)
May 17, 2023
16.76
16.97
16.32
16.41
26,718,008
-0.61(-3.59%)
May 16, 2023
16.83
17.02
16.70
17.02
17,654,836
+0.34(+2.06%)
May 15, 2023
16.77
17.01
16.62
16.67
20,431,960
-0.17(-1.02%)
May 12, 2023
16.61
17.14
16.59
16.85
25,363,326
+0.11(+0.63%)
May 11, 2023
16.77
17.01
16.71
16.74
31,333,764
+0.10(+0.57%)
May 10, 2023
16.53
17.14
16.44
16.65
29,274,170
-0.22(-1.30%)
May 09, 2023
16.87
16.90
16.74
16.87
14,233,076
+0.22(+1.32%)
May 08, 2023
16.64
16.83
16.59
16.65
16,285,736
-0.01(-0.06%)
May 05, 2023
17.13
17.18
16.51
16.66
31,539,196
-0.95(-5.37%)
May 04, 2023
17.39
17.79
17.35
17.60
46,254,680
+0.36(+2.11%)
May 03, 2023
16.84
17.26
16.51
17.24
32,402,482
+0.37(+2.21%)
May 02, 2023
16.43
17.24
16.41
16.87
31,579,818
+0.54(+3.34%)
May 01, 2023
16.33
16.35
16.07
16.32
17,908,088
+0.06(+0.35%)
Apr 28, 2023
16.80
16.81
16.26
16.26
31,534,330
-0.42(-2.52%)
Apr 27, 2023
17.39
17.41
16.64
16.68
34,761,048
-1.01(-5.72%)
Apr 26, 2023
17.39
17.78
17.26
17.70
24,677,168
+0.23(+1.31%)
Apr 25, 2023
16.93
17.49
16.87
17.47
25,676,138
+0.78(+4.70%)
Apr 24, 2023
16.77
16.93
16.63
16.68
16,337,596
-0.05(-0.29%)
Apr 21, 2023
16.72
16.97
16.66
16.73
17,982,014
-0.02(-0.11%)
Apr 20, 2023
16.84
16.94
16.52
16.75
25,218,470
+0.30(+1.80%)
Apr 19, 2023
16.69
16.69
16.34
16.45
16,842,388
+0.01(+0.06%)
Apr 18, 2023
16.28
16.62
16.27
16.44
15,200,220
-0.02(-0.12%)
Apr 17, 2023
16.66
16.82
16.46
16.46
16,070,356
-0.17(-1.03%)
Apr 14, 2023
16.61
16.93
16.33
16.64
23,716,668
+0.12(+0.75%)
Apr 13, 2023
17.04
17.10
16.46
16.51
31,198,410
-0.64(-3.73%)
Apr 12, 2023
16.69
17.25
16.66
17.15
30,143,328
+0.19(+1.13%)
Apr 11, 2023
16.89
17.06
16.78
16.96
13,732,489
+0.00(+0.00%)
Apr 10, 2023
17.33
17.42
16.96
16.96
16,801,540
-0.05(-0.28%)
Apr 06, 2023
17.32
17.45
16.98
17.01
22,704,358
-0.18(-1.06%)
Apr 05, 2023
17.16
17.40
17.05
17.19
30,938,252
+0.16(+0.95%)
Apr 04, 2023
16.67
17.21
16.64
17.03
29,537,702
+0.27(+1.60%)
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
.