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 Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
38.25
+0.60 (+1.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
May 28, 2021
19.94
19.97
19.31
19.70
4,236,891
+0.05(+0.26%)
May 27, 2021
19.40
19.93
19.26
19.65
5,302,771
+0.56(+2.91%)
May 26, 2021
18.17
19.21
17.99
19.09
6,571,067
+1.00(+5.55%)
May 25, 2021
19.12
19.34
18.01
18.09
7,371,609
-1.05(-5.48%)
May 24, 2021
19.04
19.18
18.27
19.14
5,631,654
+0.47(+2.49%)
May 21, 2021
19.07
19.44
18.65
18.67
7,279,825
+0.23(+1.25%)
May 20, 2021
18.58
18.64
17.75
18.44
6,990,003
-0.11(-0.58%)
May 19, 2021
18.06
18.88
17.60
18.55
7,724,787
-0.86(-4.44%)
May 18, 2021
19.97
20.26
19.21
19.41
6,366,712
-0.65(-3.25%)
May 17, 2021
18.49
20.06
18.35
20.06
9,033,175
+1.46(+7.85%)
May 14, 2021
17.30
18.76
17.29
18.60
9,636,575
+1.91(+11.47%)
May 13, 2021
17.19
18.22
16.12
16.69
8,474,436
-1.08(-6.10%)
May 12, 2021
18.18
19.27
17.59
17.77
10,521,965
-0.11(-0.60%)
May 11, 2021
17.19
18.27
16.69
17.88
8,754,287
-0.44(-2.42%)
May 10, 2021
19.31
19.91
18.26
18.32
8,871,780
-0.50(-2.65%)
May 07, 2021
17.42
18.82
17.18
18.82
9,083,766
+0.93(+5.17%)
May 06, 2021
18.08
18.11
17.02
17.90
8,345,076
-0.30(-1.67%)
May 05, 2021
17.75
18.45
17.01
18.20
10,844,180
+0.98(+5.71%)
May 04, 2021
17.36
17.56
16.37
17.22
6,717,117
-0.06(-0.33%)
May 03, 2021
16.62
17.35
16.39
17.28
7,013,652
+1.09(+6.71%)
Apr 30, 2021
16.51
17.35
16.08
16.19
6,622,109
-0.96(-5.62%)
Apr 29, 2021
17.83
18.21
16.64
17.15
11,073,364
-0.04(-0.25%)
Apr 28, 2021
16.04
17.40
16.01
17.20
9,205,779
+1.34(+8.45%)
Apr 27, 2021
15.47
15.91
15.18
15.86
6,692,234
+0.58(+3.80%)
Apr 26, 2021
14.41
15.43
14.36
15.28
5,850,267
+0.77(+5.32%)
Apr 23, 2021
14.20
14.70
13.92
14.50
3,972,848
+0.38(+2.68%)
Apr 22, 2021
14.65
14.65
13.88
14.12
8,093,231
-0.30(-2.06%)
Apr 21, 2021
13.34
14.50
13.21
14.42
8,486,584
+0.55(+3.98%)
Apr 20, 2021
15.01
15.10
13.45
13.87
11,315,180
-1.37(-8.97%)
Apr 19, 2021
15.32
15.91
14.94
15.24
8,744,938
+0.01(+0.05%)
Apr 16, 2021
15.93
15.97
15.12
15.23
6,724,694
-0.53(-3.39%)
Apr 15, 2021
16.35
16.35
15.34
15.76
7,340,871
-0.52(-3.18%)
Apr 14, 2021
15.35
16.97
15.31
16.28
10,915,847
+1.32(+8.85%)
Apr 13, 2021
14.94
15.09
14.64
14.96
4,459,524
+0.08(+0.56%)
Apr 12, 2021
15.98
16.30
14.82
14.88
7,249,659
-0.76(-4.85%)
Apr 09, 2021
16.18
16.51
15.52
15.63
6,975,733
-0.64(-3.91%)
Apr 08, 2021
16.68
16.79
15.75
16.27
10,114,318
-0.75(-4.40%)
Apr 07, 2021
17.08
17.24
16.58
17.02
5,876,734
-0.11(-0.62%)
Apr 06, 2021
17.22
17.97
16.96
17.12
7,605,197
+0.29(+1.75%)
Apr 05, 2021
18.44
18.46
16.57
16.83
9,104,880
-1.88(-10.04%)
Apr 01, 2021
17.30
18.70
17.13
18.70
9,907,727
+1.81(+10.69%)
Mar 31, 2021
16.68
17.21
16.44
16.90
5,071,944
+0.21(+1.26%)
Mar 30, 2021
16.33
17.05
15.85
16.69
4,619,714
-0.01(-0.04%)
Mar 29, 2021
17.28
17.62
16.31
16.70
7,303,253
-1.11(-6.21%)
Mar 26, 2021
17.50
17.89
16.93
17.80
8,404,825
+1.09(+6.55%)
Mar 25, 2021
15.43
16.79
14.79
16.71
10,570,417
+0.51(+3.14%)
Mar 24, 2021
16.56
17.09
16.13
16.20
9,244,907
+0.52(+3.30%)
Mar 23, 2021
16.27
16.90
15.48
15.68
12,172,217
-1.68(-9.68%)
Mar 22, 2021
17.81
17.81
16.94
17.36
7,595,439
-0.50(-2.82%)
Mar 19, 2021
17.08
18.23
16.67
17.87
8,133,352
+0.89(+5.26%)
Mar 18, 2021
19.24
19.38
16.75
16.97
10,478,909
-2.68(-13.64%)
Mar 17, 2021
19.10
19.82
18.67
19.65
5,803,703
+0.22(+1.11%)
Mar 16, 2021
20.02
20.12
19.15
19.44
7,828,626
-1.27(-6.14%)
Mar 15, 2021
20.83
20.97
20.02
20.71
7,096,045
-0.27(-1.28%)
Mar 12, 2021
21.34
21.63
20.68
20.98
6,554,554
-0.42(-1.96%)
Mar 11, 2021
20.84
21.81
20.59
21.40
7,199,213
+0.86(+4.19%)
Mar 10, 2021
19.34
20.72
19.05
20.54
9,767,211
+1.41(+7.39%)
Mar 09, 2021
20.16
20.59
19.08
19.12
9,790,889
-1.10(-5.45%)
Mar 08, 2021
21.25
21.52
19.78
20.23
11,839,661
-0.66(-3.18%)
Mar 05, 2021
20.56
21.00
18.95
20.89
15,626,177
+1.52(+7.83%)
Mar 04, 2021
18.43
20.04
18.12
19.37
17,326,562
+1.25(+6.88%)
Mar 03, 2021
17.79
19.08
17.77
18.13
9,685,753
+0.71(+4.09%)
Mar 02, 2021
17.70
18.37
17.37
17.41
6,772,479
-0.32(-1.81%)
Mar 01, 2021
17.56
17.96
17.14
17.74
7,204,117
+0.99(+5.88%)
Feb 26, 2021
16.96
17.46
15.38
16.75
11,464,423
-0.80(-4.54%)
Feb 25, 2021
18.87
18.94
17.27
17.55
12,968,097
-1.13(-6.04%)
Feb 24, 2021
17.45
18.96
17.13
18.67
11,467,280
+1.38(+7.96%)
Feb 23, 2021
16.73
17.43
14.87
17.30
12,928,560
+0.72(+4.32%)
Feb 22, 2021
15.83
17.40
15.79
16.58
10,627,681
+0.96(+6.14%)
Feb 19, 2021
15.05
15.75
15.00
15.62
5,851,893
+0.79(+5.32%)
Feb 18, 2021
15.95
16.00
14.82
14.83
10,902,144
-1.43(-8.82%)
Feb 17, 2021
16.07
16.49
15.50
16.27
9,690,377
+0.34(+2.11%)
Feb 16, 2021
15.85
16.32
15.41
15.93
11,880,757
+1.04(+6.97%)
Feb 12, 2021
13.80
14.92
13.74
14.89
7,442,784
+0.79(+5.59%)
Feb 11, 2021
14.63
14.67
13.49
14.10
8,488,377
-0.53(-3.62%)
Feb 10, 2021
14.19
14.83
13.86
14.63
10,021,850
+0.63(+4.49%)
Feb 09, 2021
14.22
14.44
13.77
14.00
9,340,060
-0.52(-3.60%)
Feb 08, 2021
13.25
14.62
13.25
14.53
11,567,700
+1.68(+13.09%)
Feb 05, 2021
13.19
13.29
12.72
12.85
6,343,130
+0.06(+0.45%)
Feb 04, 2021
12.83
12.89
12.23
12.79
7,198,466
+0.11(+0.87%)
Feb 03, 2021
11.60
12.77
11.57
12.68
11,528,192
+1.23(+10.72%)
Feb 02, 2021
11.99
12.15
11.43
11.45
9,283,551
+0.12(+1.06%)
Feb 01, 2021
11.40
11.59
10.82
11.33
7,894,351
+0.45(+4.12%)
Jan 29, 2021
11.54
12.15
10.75
10.88
9,541,593
-0.87(-7.39%)
Jan 28, 2021
12.10
12.41
11.25
11.75
6,983,135
-0.00(-0.04%)
Jan 27, 2021
10.96
12.42
10.80
11.76
12,927,809
+0.25(+2.19%)
Jan 26, 2021
12.43
12.84
11.49
11.50
9,161,468
-0.61(-5.07%)
Jan 25, 2021
11.94
12.35
11.50
12.12
9,796,523
-0.09(-0.71%)
Jan 22, 2021
11.43
12.23
11.18
12.20
7,074,148
+0.09(+0.77%)
Jan 21, 2021
12.88
13.10
11.63
12.11
11,271,840
-0.87(-6.71%)
Jan 20, 2021
13.41
13.50
12.67
12.98
8,013,061
-0.14(-1.08%)
Jan 19, 2021
13.22
13.41
12.81
13.12
8,632,103
+0.44(+3.44%)
Jan 15, 2021
13.18
13.24
12.31
12.69
10,395,628
-0.93(-6.82%)
Jan 14, 2021
12.95
13.89
12.94
13.61
12,509,336
+0.87(+6.83%)
Jan 13, 2021
13.14
13.19
12.55
12.74
9,102,565
-0.49(-3.70%)
Jan 12, 2021
12.15
13.27
12.15
13.23
15,569,322
+1.35(+11.36%)
Jan 11, 2021
10.83
11.92
10.61
11.88
7,601,802
+0.47(+4.14%)
Jan 08, 2021
12.00
12.01
11.22
11.41
14,211,264
-0.36(-3.04%)
Jan 07, 2021
11.56
12.06
11.33
11.77
13,193,936
+0.44(+3.90%)
Jan 06, 2021
10.81
11.51
10.57
11.33
16,291,545
+0.82(+7.76%)
Jan 05, 2021
9.539
11.04
9.530
10.51
22,409,824
+1.21(+12.99%)
Jan 04, 2021
9.412
9.693
9.002
9.302
12,244,673
+0.15(+1.62%)
Dec 31, 2020
9.153
9.153
9.153
12,300,494
-0.27(-2.90%)
Dec 30, 2020
8.822
9.479
8.791
9.427
12,300,494
+0.61(+6.97%)
Dec 29, 2020
9.194
9.240
8.710
8.813
11,072,722
-0.17(-1.84%)
Dec 28, 2020
9.436
9.561
8.940
8.978
9,422,791
-0.35(-3.78%)
Dec 24, 2020
9.616
9.625
9.138
9.331
6,217,193
-0.27(-2.80%)
Dec 23, 2020
9.033
9.875
9.009
9.599
13,769,309
+0.78(+8.84%)
Dec 22, 2020
9.069
9.240
8.777
8.820
8,668,625
-0.30(-3.30%)
Dec 21, 2020
8.553
9.300
8.383
9.121
13,630,328
-0.35(-3.67%)
Dec 18, 2020
9.772
9.856
9.269
9.468
11,717,728
-0.26(-2.68%)
Dec 17, 2020
9.894
9.935
9.489
9.729
11,094,931
+0.02(+0.20%)
Dec 16, 2020
10.05
10.06
9.621
9.710
11,342,423
-0.28(-2.80%)
Dec 15, 2020
9.813
10.04
9.408
9.990
18,133,372
+0.43(+4.48%)
Dec 14, 2020
10.89
10.91
9.513
9.561
17,303,974
-0.86(-8.23%)
Dec 11, 2020
10.73
10.74
10.03
10.42
13,455,065
-0.43(-3.97%)
Dec 10, 2020
9.789
10.96
9.712
10.85
19,649,120
+1.10(+11.24%)
Dec 09, 2020
9.906
10.32
9.379
9.753
21,900,460
+0.17(+1.75%)
Dec 08, 2020
9.164
9.868
9.078
9.585
12,928,538
+0.27(+2.93%)
Dec 07, 2020
9.683
9.781
9.173
9.312
17,231,518
-0.68(-6.78%)
Dec 04, 2020
8.934
9.995
8.932
9.990
21,629,194
+1.42(+16.60%)
Dec 03, 2020
8.453
8.845
8.122
8.568
17,711,514
+0.24(+2.90%)
Dec 02, 2020
7.708
8.742
7.665
8.326
19,252,092
+0.51(+6.56%)
Dec 01, 2020
8.336
8.498
7.768
7.814
12,879,522
-0.08(-1.06%)
Nov 30, 2020
8.893
8.941
7.852
7.897
15,931,603
-1.18(-13.02%)
Nov 27, 2020
9.255
9.418
8.912
9.080
8,275,220
-0.29(-3.07%)
Nov 25, 2020
9.453
9.600
9.016
9.367
12,263,701
-0.29(-3.05%)
Nov 24, 2020
9.341
9.781
9.202
9.662
23,112,702
+0.90(+10.24%)
Nov 23, 2020
7.692
8.793
7.687
8.764
20,451,372
+1.33(+17.87%)
Nov 20, 2020
7.519
7.656
7.321
7.435
11,139,591
-0.15(-2.02%)
Nov 19, 2020
7.141
7.622
6.977
7.589
16,069,872
+0.35(+4.86%)
Nov 18, 2020
7.708
7.998
7.225
7.237
15,628,779
-0.34(-4.43%)
Nov 17, 2020
7.086
7.572
6.899
7.572
13,581,244
+0.23(+3.06%)
Nov 16, 2020
7.189
7.371
6.854
7.347
16,778,102
+0.78(+11.84%)
Nov 13, 2020
6.030
6.641
6.030
6.569
18,479,514
+0.64(+10.73%)
Nov 12, 2020
6.241
6.475
5.810
5.932
19,154,900
-0.51(-7.98%)
Nov 11, 2020
6.765
6.765
6.320
6.447
13,537,374
-0.11(-1.68%)
Nov 10, 2020
6.306
6.564
6.011
6.557
13,397,193
+0.40(+6.49%)
Nov 09, 2020
5.664
6.389
5.650
6.157
31,232,586
+1.50(+32.30%)
Nov 06, 2020
4.931
5.092
4.627
4.654
15,280,960
-0.32(-6.36%)
Nov 05, 2020
4.924
5.219
4.860
4.970
11,537,294
+0.05(+0.92%)
Nov 04, 2020
4.994
5.149
4.659
4.924
12,794,230
-0.03(-0.58%)
Nov 03, 2020
5.257
5.319
4.848
4.953
18,235,368
-0.08(-1.52%)
Nov 02, 2020
4.773
5.166
4.491
5.030
15,420,394
+0.34(+7.36%)
Oct 30, 2020
4.584
4.723
4.407
4.685
17,518,736
-0.00(-0.10%)
Oct 29, 2020
4.314
4.714
4.180
4.690
15,640,383
+0.24(+5.32%)
Oct 28, 2020
4.670
4.776
4.453
4.453
16,667,901
-0.58(-11.55%)
Oct 27, 2020
5.197
5.197
4.975
5.034
10,300,493
-0.15(-2.82%)
Oct 26, 2020
5.537
5.571
5.054
5.180
15,782,277
-0.59(-10.28%)
Oct 23, 2020
5.769
5.925
5.623
5.774
11,801,692
+0.03(+0.50%)
Oct 22, 2020
5.235
5.753
5.166
5.745
15,623,845
+0.56(+10.75%)
Oct 21, 2020
5.398
5.513
5.183
5.188
13,087,705
-0.26(-4.79%)
Oct 20, 2020
5.295
5.586
5.197
5.449
10,262,062
+0.22(+4.16%)
Oct 19, 2020
5.525
5.566
5.216
5.231
10,257,417
-0.22(-3.96%)
Oct 16, 2020
5.784
5.800
5.439
5.446
11,146,274
-0.38(-6.46%)
Oct 15, 2020
5.386
5.834
5.283
5.822
11,989,365
+0.23(+4.02%)
Oct 14, 2020
5.599
5.985
5.580
5.597
15,213,159
+0.06(+1.12%)
Oct 13, 2020
5.779
5.901
5.530
5.535
7,768,882
-0.28(-4.86%)
Oct 12, 2020
5.741
5.872
5.544
5.817
10,498,176
+0.03(+0.54%)
Oct 09, 2020
6.071
6.176
5.681
5.786
13,201,921
-0.19(-3.20%)
Oct 08, 2020
5.597
5.985
5.513
5.978
13,042,645
+0.47(+8.61%)
Oct 07, 2020
5.307
5.535
5.240
5.504
11,665,679
+0.30(+5.85%)
Oct 06, 2020
5.659
5.812
5.178
5.200
16,865,082
-0.28(-5.15%)
Oct 05, 2020
5.223
5.482
5.125
5.482
11,557,320
+0.45(+9.05%)
Oct 02, 2020
4.453
5.115
4.433
5.027
15,701,196
+0.23(+4.84%)
Oct 01, 2020
5.027
5.070
4.735
4.795
16,067,198
-0.34(-6.66%)
Sep 30, 2020
5.240
5.374
5.070
5.137
12,251,052
-0.09(-1.69%)
Sep 29, 2020
5.484
5.518
5.003
5.226
13,018,646
-0.33(-5.99%)
Sep 28, 2020
5.444
5.693
5.305
5.559
10,899,342
+0.34(+6.42%)
Sep 25, 2020
5.238
5.312
5.072
5.223
9,722,235
-0.13(-2.42%)
Sep 24, 2020
5.267
5.614
5.003
5.353
8,582,564
+0.07(+1.31%)
Sep 23, 2020
5.978
6.064
5.271
5.283
8,709,437
-0.62(-10.54%)
Sep 22, 2020
6.033
6.248
5.870
5.906
5,457,977
-0.09(-1.51%)
Sep 21, 2020
6.100
6.123
5.731
5.997
11,198,912
-0.49(-7.53%)
Sep 18, 2020
6.538
6.638
6.310
6.485
6,872,215
-0.02(-0.29%)
Sep 17, 2020
6.200
6.504
6.104
6.504
8,439,808
+0.03(+0.52%)
Sep 16, 2020
6.064
6.710
5.925
6.471
12,862,322
+0.58(+9.79%)
Sep 15, 2020
6.100
6.159
5.867
5.894
7,535,989
-0.05(-0.85%)
Sep 14, 2020
5.793
6.076
5.693
5.944
10,039,650
+0.22(+3.76%)
Sep 11, 2020
5.762
5.830
5.578
5.728
8,763,317
+0.03(+0.59%)
Sep 10, 2020
6.435
6.439
5.690
5.695
14,527,331
-0.74(-11.53%)
Sep 09, 2020
6.511
6.526
6.226
6.437
9,220,478
+0.15(+2.36%)
Sep 08, 2020
6.765
6.844
6.193
6.289
12,953,719
-0.84(-11.79%)
Sep 04, 2020
7.272
7.402
6.849
7.129
9,965,569
+0.02(+0.30%)
Sep 03, 2020
7.170
7.524
7.040
7.107
10,953,040
-0.14(-1.88%)
Sep 02, 2020
7.656
7.658
7.227
7.244
16,032,956
-0.40(-5.23%)
Sep 01, 2020
7.641
7.749
7.438
7.644
8,639,170
-0.06(-0.78%)
Aug 31, 2020
8.220
8.254
7.684
7.703
13,055,484
-0.50(-6.04%)
Aug 28, 2020
7.981
8.252
7.924
8.199
7,071,476
+0.21(+2.64%)
Aug 27, 2020
7.952
8.031
7.715
7.988
8,083,586
+0.12(+1.58%)
Aug 26, 2020
8.326
8.328
7.818
7.864
9,783,255
-0.52(-6.17%)
Aug 25, 2020
8.524
8.572
8.108
8.381
7,686,320
+0.06(+0.78%)
Aug 24, 2020
7.969
8.479
7.799
8.316
8,878,337
+0.50(+6.40%)
Aug 21, 2020
7.967
8.043
7.715
7.816
7,294,966
-0.26(-3.20%)
Aug 20, 2020
8.388
8.479
8.062
8.074
9,593,201
-0.57(-6.59%)
Aug 19, 2020
8.785
8.927
8.587
8.644
7,102,836
-0.11(-1.31%)
Aug 18, 2020
9.030
9.176
8.721
8.759
8,053,600
-0.37(-4.06%)
Aug 17, 2020
9.245
9.245
8.900
9.130
6,238,715
-0.12(-1.29%)
Aug 14, 2020
8.733
9.281
8.644
9.250
6,529,252
+0.41(+4.66%)
Aug 13, 2020
9.190
9.288
8.754
8.838
9,118,253
-0.45(-4.80%)
Aug 12, 2020
9.348
9.429
9.031
9.283
11,614,244
+0.34(+3.86%)
Aug 11, 2020
9.676
9.853
8.869
8.939
12,497,356
-0.31(-3.36%)
Aug 10, 2020
8.738
9.302
8.702
9.250
11,096,387
+0.64(+7.48%)
Aug 07, 2020
8.208
8.673
8.029
8.606
9,706,153
+0.31(+3.72%)
Aug 06, 2020
8.465
8.639
8.264
8.297
7,727,296
-0.30(-3.48%)
Aug 05, 2020
8.666
8.754
8.319
8.596
16,703,464
+0.37(+4.48%)
Aug 04, 2020
7.840
8.359
7.744
8.228
14,452,623
+0.31(+3.87%)
Aug 03, 2020
7.852
8.113
7.684
7.921
11,769,171
+0.16(+2.04%)
Jul 31, 2020
7.651
7.770
7.423
7.763
9,533,209
-0.02(-0.28%)
Jul 30, 2020
7.871
7.967
7.435
7.785
13,025,453
-0.42(-5.16%)
Jul 29, 2020
7.806
8.232
7.639
8.208
9,766,082
+0.52(+6.82%)
Jul 28, 2020
7.857
8.079
7.677
7.684
8,891,855
-0.25(-3.11%)
Jul 27, 2020
8.244
8.244
7.792
7.931
12,422,322
-0.31(-3.78%)
Jul 24, 2020
8.287
8.625
8.223
8.242
14,707,736
-0.09(-1.09%)
Jul 23, 2020
8.220
8.520
8.089
8.333
14,465,422
+0.00(+0.00%)
Jul 22, 2020
8.259
8.376
7.938
8.333
14,302,901
-0.19(-2.19%)
Jul 21, 2020
7.780
8.694
7.778
8.520
23,014,440
+1.02(+13.67%)
Jul 20, 2020
7.665
7.890
7.474
7.495
10,746,000
-0.11(-1.45%)
Jul 17, 2020
8.007
8.302
7.545
7.605
14,542,729
-0.35(-4.45%)
Jul 16, 2020
7.825
8.278
7.648
7.960
12,709,375
-0.06(-0.75%)
Jul 15, 2020
7.960
8.082
7.605
8.019
19,999,688
+0.47(+6.25%)
Jul 14, 2020
6.901
7.562
6.767
7.548
15,471,165
+0.57(+8.24%)
Jul 13, 2020
7.428
7.481
6.928
6.973
14,794,784
-0.31(-4.21%)
Jul 10, 2020
6.703
7.292
6.659
7.280
17,493,216
+0.46(+6.70%)
Jul 09, 2020
7.591
7.646
6.820
6.822
20,337,764
-0.77(-10.18%)
Jul 08, 2020
7.612
7.828
7.375
7.596
15,317,909
+0.04(+0.57%)
Jul 07, 2020
7.928
8.029
7.543
7.553
11,422,849
-0.60(-7.37%)
Jul 06, 2020
8.510
8.522
7.876
8.153
12,769,563
+0.05(+0.62%)
Jul 02, 2020
8.101
8.371
7.962
8.103
16,363,233
+0.38(+4.93%)
Jul 01, 2020
8.259
8.517
7.653
7.723
13,238,207
-0.49(-5.95%)
Jun 30, 2020
7.656
8.261
7.440
8.211
11,918,751
+0.47(+6.03%)
Jun 29, 2020
7.605
7.914
7.387
7.744
10,921,926
+0.29(+3.85%)
Jun 26, 2020
8.072
8.072
7.366
7.457
16,891,672
-0.80(-9.74%)
Jun 25, 2020
7.739
8.407
7.600
8.261
14,649,344
+0.35(+4.45%)
Jun 24, 2020
8.879
8.888
7.864
7.909
18,183,574
-1.32(-14.29%)
Jun 23, 2020
9.611
9.729
9.161
9.228
15,897,572
-0.10(-1.11%)
Jun 22, 2020
9.453
9.499
9.001
9.331
15,274,641
-0.12(-1.24%)
Jun 19, 2020
10.65
10.66
9.439
9.449
15,454,076
-0.54(-5.44%)
Jun 18, 2020
9.698
10.52
9.511
9.992
12,316,221
+0.06(+0.63%)
Jun 17, 2020
10.84
10.86
9.906
9.930
11,834,222
-1.03(-9.39%)
Jun 16, 2020
11.60
11.61
10.31
10.96
16,771,249
+0.39(+3.64%)
Jun 15, 2020
9.157
10.62
8.922
10.57
17,106,984
+0.37(+3.64%)
Jun 12, 2020
10.71
10.81
9.477
10.20
17,221,104
+0.74(+7.79%)
Jun 11, 2020
9.729
10.82
9.319
9.465
20,152,928
-2.20(-18.87%)
Jun 10, 2020
13.14
13.14
11.56
11.67
23,053,502
-2.01(-14.70%)
Jun 09, 2020
14.57
14.65
12.97
13.68
22,984,768
-2.38(-14.80%)
Jun 08, 2020
14.50
16.05
13.94
16.05
31,353,494
+3.31(+25.97%)
Jun 05, 2020
11.57
12.80
11.57
12.74
21,769,246
+2.42(+23.41%)
Jun 04, 2020
9.891
10.43
9.669
10.33
12,331,998
+0.25(+2.45%)
Jun 03, 2020
10.03
10.14
9.710
10.08
17,034,386
+0.38(+3.90%)
Jun 02, 2020
9.238
9.702
9.185
9.702
22,053,138
+0.63(+6.91%)
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
.