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
Aerospace Defense Bull 3X ETF Direxion
(NY:
DFEN
)
28.02
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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
20.53
20.93
20.38
20.58
1,441,302
+0.20(+0.99%)
Mar 30, 2021
20.04
20.55
19.77
20.38
1,781,642
+0.33(+1.63%)
Mar 29, 2021
20.00
20.70
19.79
20.05
2,617,424
+0.30(+1.51%)
Mar 26, 2021
19.78
19.97
18.84
19.75
2,102,884
+0.20(+1.03%)
Mar 25, 2021
17.84
19.62
17.26
19.55
3,485,162
+1.28(+6.99%)
Mar 24, 2021
18.68
19.84
18.26
18.27
3,435,663
-0.08(-0.42%)
Mar 23, 2021
19.63
19.87
18.11
18.35
3,000,294
-1.57(-7.89%)
Mar 22, 2021
20.51
20.57
19.64
19.92
2,016,296
-0.44(-2.17%)
Mar 19, 2021
20.67
20.76
19.21
20.36
2,467,688
-0.12(-0.61%)
Mar 18, 2021
21.39
22.02
20.30
20.49
2,315,798
-1.04(-4.82%)
Mar 17, 2021
20.16
21.53
20.16
21.53
2,370,861
+1.13(+5.56%)
Mar 16, 2021
21.42
21.58
20.21
20.39
2,965,233
-1.35(-6.23%)
Mar 15, 2021
22.06
22.50
21.08
21.75
3,787,098
+0.30(+1.39%)
Mar 12, 2021
19.72
21.48
19.72
21.45
3,212,723
+1.68(+8.50%)
Mar 11, 2021
19.54
20.32
19.02
19.77
2,514,174
+0.78(+4.09%)
Mar 10, 2021
17.92
19.29
17.78
18.99
2,888,684
+1.44(+8.21%)
Mar 09, 2021
17.80
18.28
17.32
17.55
1,691,418
+0.07(+0.38%)
Mar 08, 2021
17.62
18.39
17.44
17.48
3,659,378
+0.20(+1.17%)
Mar 05, 2021
17.23
17.40
15.19
17.28
2,991,077
+0.58(+3.45%)
Mar 04, 2021
17.84
18.40
15.63
16.71
4,687,654
-1.01(-5.69%)
Mar 03, 2021
17.62
18.67
17.62
17.71
2,792,790
+0.16(+0.93%)
Mar 02, 2021
17.73
17.93
17.36
17.55
1,926,511
-0.18(-1.03%)
Mar 01, 2021
16.96
17.98
16.96
17.73
2,134,984
+1.61(+10.01%)
Feb 26, 2021
17.35
17.35
15.88
16.12
2,350,407
-0.91(-5.36%)
Feb 25, 2021
19.41
19.58
16.72
17.03
2,980,057
-2.20(-11.43%)
Feb 24, 2021
17.54
19.49
17.48
19.23
2,494,038
+1.68(+9.57%)
Feb 23, 2021
17.30
17.68
16.45
17.55
1,981,938
+0.04(+0.22%)
Feb 22, 2021
17.38
18.33
17.19
17.51
1,598,002
-0.50(-2.77%)
Feb 19, 2021
17.12
18.02
17.11
18.01
1,541,836
+1.11(+6.59%)
Feb 18, 2021
17.03
17.20
16.64
16.90
1,216,688
-0.65(-3.72%)
Feb 17, 2021
17.28
17.58
16.75
17.55
1,254,589
+0.19(+1.11%)
Feb 16, 2021
17.76
17.83
17.20
17.36
1,622,064
-0.13(-0.77%)
Feb 12, 2021
17.40
17.68
17.20
17.49
1,009,594
-0.15(-0.87%)
Feb 11, 2021
17.38
17.98
16.96
17.65
1,392,351
+0.32(+1.83%)
Feb 10, 2021
17.91
17.93
17.07
17.33
1,240,000
-0.35(-1.96%)
Feb 09, 2021
16.97
17.84
16.73
17.68
1,673,819
+0.46(+2.68%)
Feb 08, 2021
16.79
17.21
16.62
17.21
1,459,545
+0.71(+4.31%)
Feb 05, 2021
16.99
17.19
16.41
16.50
1,513,609
-0.17(-1.04%)
Feb 04, 2021
15.84
16.70
15.84
16.68
1,894,637
+0.88(+5.59%)
Feb 03, 2021
15.18
15.82
14.93
15.79
2,180,995
+0.67(+4.44%)
Feb 02, 2021
14.40
15.26
14.40
15.12
2,419,264
+1.17(+8.40%)
Feb 01, 2021
13.55
14.08
13.28
13.95
1,252,248
+0.69(+5.21%)
Jan 29, 2021
14.03
14.10
13.13
13.26
2,794,220
-0.84(-5.93%)
Jan 28, 2021
13.95
14.55
13.94
14.09
1,899,632
+0.43(+3.16%)
Jan 27, 2021
14.39
14.63
13.42
13.66
3,854,764
-1.11(-7.54%)
Jan 26, 2021
15.55
16.17
14.75
14.78
2,197,072
-0.49(-3.21%)
Jan 25, 2021
15.43
15.72
14.77
15.27
2,414,995
-0.36(-2.33%)
Jan 22, 2021
15.42
15.76
15.15
15.63
1,165,829
+0.02(+0.12%)
Jan 21, 2021
16.32
16.33
15.47
15.61
1,711,434
-0.72(-4.41%)
Jan 20, 2021
16.58
16.73
16.27
16.33
1,160,439
-0.01(-0.06%)
Jan 19, 2021
16.32
16.61
16.11
16.34
1,525,429
+0.53(+3.34%)
Jan 15, 2021
16.68
16.72
15.71
15.81
1,714,424
-1.05(-6.21%)
Jan 14, 2021
16.29
17.42
16.29
16.86
2,589,273
+0.84(+5.21%)
Jan 13, 2021
16.05
16.19
15.63
16.02
1,031,696
-0.15(-0.95%)
Jan 12, 2021
15.42
16.22
15.26
16.18
1,835,722
+0.77(+4.98%)
Jan 11, 2021
14.54
15.46
14.52
15.41
1,445,099
+0.03(+0.19%)
Jan 08, 2021
15.61
15.72
14.82
15.38
1,774,419
-0.18(-1.17%)
Jan 07, 2021
16.03
16.05
15.49
15.56
1,739,796
-0.07(-0.43%)
Jan 06, 2021
14.92
16.18
14.92
15.63
2,345,782
+0.49(+3.23%)
Jan 05, 2021
14.25
15.39
14.24
15.14
1,777,627
+0.95(+6.70%)
Jan 04, 2021
15.94
16.16
13.98
14.19
3,857,061
-2.04(-12.60%)
Dec 31, 2020
16.24
16.24
16.24
1,312,454
-0.04(-0.24%)
Dec 30, 2020
15.84
16.47
15.82
16.27
1,312,454
+0.50(+3.16%)
Dec 29, 2020
16.27
16.42
15.48
15.77
1,278,868
-0.27(-1.68%)
Dec 28, 2020
16.31
16.46
15.97
16.04
1,338,091
+0.08(+0.48%)
Dec 24, 2020
16.31
16.38
15.70
15.97
663,792
-0.31(-1.89%)
Dec 23, 2020
15.63
16.56
15.61
16.27
1,930,239
+0.84(+5.41%)
Dec 22, 2020
15.82
15.84
15.34
15.44
1,286,239
-0.20(-1.28%)
Dec 21, 2020
14.88
15.79
14.73
15.64
2,563,820
-0.27(-1.69%)
Dec 18, 2020
15.83
16.06
15.58
15.91
1,306,746
+0.12(+0.73%)
Dec 17, 2020
16.19
16.30
15.73
15.79
1,366,887
-0.25(-1.56%)
Dec 16, 2020
16.70
16.72
15.92
16.04
1,641,849
-0.63(-3.80%)
Dec 15, 2020
16.51
16.83
15.95
16.68
1,501,592
+0.49(+3.02%)
Dec 14, 2020
17.37
17.37
16.17
16.19
1,686,593
-0.75(-4.42%)
Dec 11, 2020
16.72
17.17
16.45
16.93
2,609,117
-0.01(-0.06%)
Dec 10, 2020
16.54
17.22
16.47
16.94
1,406,043
-0.11(-0.62%)
Dec 09, 2020
17.79
17.79
16.54
17.05
2,813,232
-0.34(-1.93%)
Dec 08, 2020
16.94
17.45
16.86
17.39
1,484,859
+0.31(+1.80%)
Dec 07, 2020
17.21
17.32
16.87
17.08
2,117,362
-0.07(-0.39%)
Dec 04, 2020
16.88
17.25
16.76
17.15
3,770,241
+0.52(+3.12%)
Dec 03, 2020
16.12
17.15
15.92
16.63
4,913,945
+0.80(+5.03%)
Dec 02, 2020
15.12
15.98
14.91
15.83
2,827,308
+0.47(+3.06%)
Dec 01, 2020
15.55
15.94
15.32
15.36
2,560,475
+0.33(+2.17%)
Nov 30, 2020
16.01
16.07
14.77
15.03
4,028,850
-1.09(-6.79%)
Nov 27, 2020
16.64
16.64
15.97
16.13
1,650,593
-0.34(-2.04%)
Nov 25, 2020
16.49
16.79
15.97
16.46
3,738,262
-0.32(-1.89%)
Nov 24, 2020
16.49
16.95
16.33
16.78
5,811,428
+1.11(+7.11%)
Nov 23, 2020
14.86
15.85
14.86
15.67
4,415,128
+1.18(+8.15%)
Nov 20, 2020
15.14
15.31
14.37
14.49
3,698,263
-0.29(-1.95%)
Nov 19, 2020
14.81
15.36
14.52
14.77
4,116,843
-0.33(-2.16%)
Nov 18, 2020
16.01
16.02
15.07
15.10
5,897,082
-0.12(-0.76%)
Nov 17, 2020
14.23
15.41
14.21
15.22
4,840,005
+0.28(+1.86%)
Nov 16, 2020
14.75
15.06
14.33
14.94
5,496,513
+1.21(+8.81%)
Nov 13, 2020
12.80
13.78
12.80
13.73
4,323,668
+1.22(+9.75%)
Nov 12, 2020
12.37
12.96
12.23
12.51
4,469,901
-0.49(-3.77%)
Nov 11, 2020
14.11
14.11
12.75
13.00
3,694,225
-0.73(-5.32%)
Nov 10, 2020
12.87
13.84
12.86
13.73
7,841,060
+1.20(+9.58%)
Nov 09, 2020
12.33
13.01
12.09
12.53
12,909,168
+2.18(+21.06%)
Nov 06, 2020
10.28
10.47
10.12
10.35
3,300,041
-0.01(-0.09%)
Nov 05, 2020
10.30
10.65
10.20
10.36
3,575,535
+0.32(+3.15%)
Nov 04, 2020
10.13
10.71
9.802
10.04
7,683,675
-0.01(-0.10%)
Nov 03, 2020
9.533
10.20
9.514
10.05
4,905,640
+0.87(+9.52%)
Nov 02, 2020
8.736
9.264
8.592
9.178
3,607,899
+0.64(+7.54%)
Oct 30, 2020
8.352
8.684
8.083
8.535
4,032,944
+0.01(+0.11%)
Oct 29, 2020
8.439
8.679
8.170
8.525
3,566,113
+0.26(+3.14%)
Oct 28, 2020
8.928
9.091
8.227
8.266
5,607,755
-1.07(-11.42%)
Oct 27, 2020
10.32
10.32
9.322
9.331
4,137,120
-0.96(-9.33%)
Oct 26, 2020
10.76
10.81
9.984
10.29
3,384,290
-0.87(-7.82%)
Oct 23, 2020
11.11
11.29
10.95
11.16
2,444,849
+0.17(+1.57%)
Oct 22, 2020
10.50
11.06
10.48
10.99
3,130,093
+0.60(+5.72%)
Oct 21, 2020
10.85
10.92
10.37
10.40
3,959,959
-0.50(-4.58%)
Oct 20, 2020
11.22
11.38
10.78
10.90
3,375,610
-0.22(-1.99%)
Oct 19, 2020
11.42
11.75
10.95
11.12
2,727,262
-0.27(-2.36%)
Oct 16, 2020
11.42
11.61
11.29
11.39
3,237,126
+0.28(+2.51%)
Oct 15, 2020
10.68
11.11
10.53
11.11
3,326,015
+0.12(+1.14%)
Oct 14, 2020
10.84
11.29
10.80
10.98
3,690,323
+0.19(+1.78%)
Oct 13, 2020
11.08
11.08
10.58
10.79
3,004,264
-0.44(-3.93%)
Oct 12, 2020
11.23
11.34
10.94
11.23
2,192,884
+0.14(+1.30%)
Oct 09, 2020
11.48
11.56
11.07
11.09
2,920,257
-0.24(-2.12%)
Oct 08, 2020
10.97
11.34
10.74
11.33
2,963,844
+0.54(+4.98%)
Oct 07, 2020
10.54
10.91
10.54
10.79
2,960,662
+0.52(+5.05%)
Oct 06, 2020
10.84
11.08
10.14
10.27
4,716,807
-0.45(-4.21%)
Oct 05, 2020
10.55
10.93
10.55
10.72
2,782,528
+0.26(+2.48%)
Oct 02, 2020
9.552
10.56
9.514
10.46
4,620,433
+0.32(+3.12%)
Oct 01, 2020
10.25
10.62
9.907
10.15
3,623,057
+0.16(+1.63%)
Sep 30, 2020
10.37
10.68
9.754
9.984
4,172,653
-0.32(-3.08%)
Sep 29, 2020
10.58
10.68
10.21
10.30
2,610,100
-0.39(-3.68%)
Sep 28, 2020
10.54
10.99
10.43
10.69
4,158,777
+0.66(+6.60%)
Sep 25, 2020
9.408
10.09
9.303
10.03
3,601,806
+0.57(+5.98%)
Sep 24, 2020
9.658
9.888
9.120
9.466
5,875,421
-0.28(-2.86%)
Sep 23, 2020
10.60
10.98
9.696
9.744
4,397,125
-0.80(-7.56%)
Sep 22, 2020
10.41
10.73
10.17
10.54
2,232,533
+0.28(+2.72%)
Sep 21, 2020
10.89
11.01
10.09
10.26
4,947,910
-1.20(-10.47%)
Sep 18, 2020
11.95
12.24
11.38
11.46
2,975,986
-0.51(-4.25%)
Sep 17, 2020
11.43
12.19
11.17
11.97
3,996,505
+0.06(+0.48%)
Sep 16, 2020
11.23
12.35
11.05
11.91
3,613,225
+0.63(+5.62%)
Sep 15, 2020
11.72
11.80
11.18
11.28
2,502,840
-0.27(-2.33%)
Sep 14, 2020
11.15
11.64
10.99
11.55
2,884,221
+0.59(+5.34%)
Sep 11, 2020
10.55
11.11
10.44
10.96
4,274,237
+0.56(+5.35%)
Sep 10, 2020
10.99
11.41
10.34
10.41
4,126,098
-0.47(-4.32%)
Sep 09, 2020
11.14
11.14
10.48
10.88
3,111,221
+0.10(+0.89%)
Sep 08, 2020
11.29
11.42
10.77
10.78
3,690,271
-1.01(-8.55%)
Sep 04, 2020
11.98
12.37
11.21
11.79
5,256,753
+0.00(+0.00%)
Sep 03, 2020
12.47
13.16
11.53
11.79
5,687,771
-0.84(-6.62%)
Sep 02, 2020
11.96
12.66
11.84
12.62
3,256,843
+0.70(+5.88%)
Sep 01, 2020
11.81
12.10
11.54
11.92
2,273,278
+0.04(+0.32%)
Aug 31, 2020
12.24
12.43
11.80
11.88
2,141,734
-0.49(-3.96%)
Aug 28, 2020
12.34
12.42
12.04
12.37
2,159,410
+0.30(+2.46%)
Aug 27, 2020
12.06
12.62
11.95
12.08
3,326,034
+0.28(+2.36%)
Aug 26, 2020
12.00
12.10
11.62
11.80
2,249,436
-0.33(-2.69%)
Aug 25, 2020
12.58
12.63
11.79
12.12
2,822,600
-0.32(-2.55%)
Aug 24, 2020
11.67
12.44
11.36
12.44
3,214,833
+1.09(+9.64%)
Aug 21, 2020
11.45
11.64
11.31
11.35
1,898,677
-0.24(-2.07%)
Aug 20, 2020
11.59
11.68
11.32
11.59
2,060,231
-0.28(-2.35%)
Aug 19, 2020
11.96
12.33
11.77
11.87
1,944,211
-0.03(-0.24%)
Aug 18, 2020
12.19
12.34
11.84
11.89
2,109,970
-0.39(-3.20%)
Aug 17, 2020
13.09
13.09
12.22
12.29
2,619,744
-0.66(-5.11%)
Aug 14, 2020
12.48
13.15
12.25
12.95
1,792,738
+0.35(+2.74%)
Aug 13, 2020
12.60
13.07
12.29
12.60
2,058,215
-0.22(-1.72%)
Aug 12, 2020
13.74
13.76
12.46
12.83
3,329,305
-0.28(-2.12%)
Aug 11, 2020
13.64
14.12
13.00
13.10
5,541,051
+0.21(+1.64%)
Aug 10, 2020
11.93
12.91
11.93
12.89
3,491,203
+1.12(+9.54%)
Aug 07, 2020
11.37
11.77
11.30
11.77
2,557,646
+0.20(+1.74%)
Aug 06, 2020
11.68
11.76
11.36
11.57
2,640,038
-0.17(-1.47%)
Aug 05, 2020
10.83
11.75
10.80
11.74
3,311,795
+1.11(+10.48%)
Aug 04, 2020
10.35
10.79
10.35
10.63
1,821,058
+0.23(+2.22%)
Aug 03, 2020
9.965
10.45
9.513
10.40
3,014,959
+0.43(+4.34%)
Jul 31, 2020
10.37
10.38
9.581
9.965
3,472,870
-0.37(-3.62%)
Jul 30, 2020
10.29
10.56
10.05
10.34
2,797,417
-0.34(-3.15%)
Jul 29, 2020
11.11
11.11
10.33
10.68
3,438,670
-0.27(-2.46%)
Jul 28, 2020
10.84
11.25
10.71
10.94
2,277,054
+0.12(+1.06%)
Jul 27, 2020
11.34
11.37
10.68
10.83
2,331,293
-0.44(-3.92%)
Jul 24, 2020
11.72
12.06
11.17
11.27
3,006,404
-0.51(-4.32%)
Jul 23, 2020
12.12
12.47
11.61
11.78
3,711,728
-0.36(-3.00%)
Jul 22, 2020
11.52
12.16
11.38
12.14
2,241,500
+0.49(+4.20%)
Jul 21, 2020
11.43
11.98
11.38
11.65
3,713,485
+0.65(+5.93%)
Jul 20, 2020
11.35
11.35
10.78
11.00
2,153,862
-0.42(-3.70%)
Jul 17, 2020
11.54
11.67
11.17
11.42
1,824,821
+0.02(+0.17%)
Jul 16, 2020
11.48
11.65
11.09
11.40
3,040,966
-0.36(-3.02%)
Jul 15, 2020
11.33
11.88
11.29
11.76
4,871,009
+1.13(+10.66%)
Jul 14, 2020
10.08
10.66
9.811
10.63
4,049,534
+0.50(+4.93%)
Jul 13, 2020
10.71
11.04
10.04
10.13
3,509,983
-0.23(-2.22%)
Jul 10, 2020
9.648
10.37
9.600
10.36
2,273,787
+0.63(+6.51%)
Jul 09, 2020
10.94
10.96
9.696
9.725
4,815,138
-1.23(-11.22%)
Jul 08, 2020
11.11
11.22
10.58
10.95
2,234,484
+0.04(+0.35%)
Jul 07, 2020
11.81
11.90
10.89
10.91
3,552,899
-1.27(-10.40%)
Jul 06, 2020
12.24
12.40
11.64
12.18
3,510,434
+0.57(+4.88%)
Jul 02, 2020
12.21
12.47
11.54
11.62
3,234,636
+0.10(+0.83%)
Jul 01, 2020
12.04
12.55
11.43
11.52
2,659,190
-0.32(-2.68%)
Jun 30, 2020
11.93
12.01
11.38
11.84
2,614,597
-0.60(-4.79%)
Jun 29, 2020
11.28
12.43
10.99
12.43
3,833,853
+1.83(+17.30%)
Jun 26, 2020
11.00
11.20
10.41
10.60
2,859,005
-0.65(-5.80%)
Jun 25, 2020
10.56
11.27
10.39
11.25
2,348,259
+0.12(+1.12%)
Jun 24, 2020
12.48
12.54
10.90
11.13
3,754,305
-1.70(-13.25%)
Jun 23, 2020
13.37
13.48
12.58
12.83
2,172,236
-0.39(-2.98%)
Jun 22, 2020
12.82
13.28
12.38
13.22
2,185,375
+0.23(+1.77%)
Jun 19, 2020
14.32
14.46
12.76
12.99
2,771,338
-0.81(-5.85%)
Jun 18, 2020
13.63
14.27
13.39
13.79
2,031,918
-0.22(-1.58%)
Jun 17, 2020
14.53
14.79
13.86
14.02
1,746,173
-0.51(-3.50%)
Jun 16, 2020
15.73
15.82
13.92
14.52
3,907,165
+0.66(+4.78%)
Jun 15, 2020
12.29
14.15
11.79
13.86
3,195,799
+0.36(+2.63%)
Jun 12, 2020
14.40
14.43
12.48
13.51
4,504,831
+1.13(+9.15%)
Jun 11, 2020
13.38
14.64
12.18
12.37
4,905,885
-4.15(-25.10%)
Jun 10, 2020
17.92
17.92
16.05
16.52
4,113,000
-1.78(-9.71%)
Jun 09, 2020
19.20
19.32
18.02
18.30
3,425,406
-2.06(-10.14%)
Jun 08, 2020
20.44
20.62
19.69
20.36
4,538,244
+2.04(+11.11%)
Jun 05, 2020
18.62
19.62
17.90
18.33
4,539,832
+2.29(+14.31%)
Jun 04, 2020
15.68
16.40
15.29
16.03
4,132,730
+0.73(+4.77%)
Jun 03, 2020
13.58
15.38
13.57
15.30
3,369,169
+2.18(+16.61%)
Jun 02, 2020
13.37
13.41
12.89
13.12
1,783,212
+0.02(+0.15%)
Jun 01, 2020
12.88
13.51
12.82
13.10
2,657,019
+0.42(+3.33%)
May 29, 2020
12.69
12.99
12.12
12.68
2,619,146
-0.50(-3.79%)
May 28, 2020
14.41
14.42
13.10
13.18
4,621,828
-0.14(-1.08%)
May 27, 2020
12.57
13.35
12.04
13.32
3,667,523
+1.76(+15.19%)
May 26, 2020
11.55
11.91
11.38
11.57
2,170,810
+1.24(+11.99%)
May 22, 2020
10.56
10.68
10.02
10.33
1,006,073
-0.05(-0.46%)
May 21, 2020
10.01
10.62
9.868
10.38
1,775,994
+0.62(+6.40%)
May 20, 2020
10.11
10.20
9.734
9.753
1,454,422
+0.17(+1.80%)
May 19, 2020
9.984
10.34
9.552
9.580
1,674,275
-0.46(-4.59%)
May 18, 2020
9.120
10.19
9.120
10.04
2,193,517
+1.88(+23.06%)
May 15, 2020
7.939
8.342
7.853
8.160
1,020,553
-0.12(-1.51%)
May 14, 2020
7.949
8.285
7.344
8.285
1,818,557
-0.09(-1.03%)
May 13, 2020
9.120
9.158
8.112
8.371
1,775,615
-0.82(-8.88%)
May 12, 2020
10.01
10.13
9.177
9.187
1,220,117
-0.69(-7.00%)
May 11, 2020
10.06
10.10
9.657
9.878
1,032,476
-0.45(-4.37%)
May 08, 2020
9.600
10.39
9.600
10.33
1,449,733
+1.08(+11.62%)
May 07, 2020
9.254
9.628
9.081
9.254
1,296,920
+0.30(+3.32%)
May 06, 2020
9.648
9.744
8.909
8.957
1,098,896
-0.60(-6.23%)
May 05, 2020
10.08
10.16
9.504
9.552
1,053,257
-0.03(-0.30%)
May 04, 2020
9.619
9.657
9.024
9.580
1,868,358
-0.60(-5.85%)
May 01, 2020
10.80
10.94
9.868
10.18
1,235,456
-1.18(-10.40%)
Apr 30, 2020
12.05
12.16
10.90
11.36
1,421,519
-0.81(-6.63%)
Apr 29, 2020
11.81
12.61
11.43
12.16
2,100,817
+1.17(+10.66%)
Apr 28, 2020
10.99
11.40
10.51
10.99
1,186,919
+0.61(+5.92%)
Apr 27, 2020
10.20
10.54
9.849
10.38
1,151,275
+0.44(+4.44%)
Apr 24, 2020
10.22
10.24
9.512
9.936
1,109,306
-0.15(-1.52%)
Apr 23, 2020
10.25
10.71
10.03
10.09
959,675
+0.10(+0.96%)
Apr 22, 2020
10.43
10.43
9.936
9.993
546,300
+0.25(+2.56%)
Apr 21, 2020
10.21
10.53
9.580
9.744
1,209,529
-1.08(-9.94%)
Apr 20, 2020
11.16
11.63
10.80
10.82
945,270
-1.04(-8.74%)
Apr 17, 2020
11.42
11.97
11.04
11.86
1,553,174
+1.95(+19.67%)
Apr 16, 2020
10.33
10.39
9.609
9.907
856,899
-0.50(-4.80%)
Apr 15, 2020
10.68
10.68
9.552
10.41
1,224,105
-1.26(-10.78%)
Apr 14, 2020
11.44
11.68
10.69
11.66
940,042
+1.06(+9.96%)
Apr 13, 2020
11.64
11.64
10.20
10.61
1,112,053
-1.04(-8.90%)
Apr 09, 2020
11.57
12.27
11.33
11.64
1,403,482
+1.00(+9.38%)
Apr 08, 2020
10.03
11.00
9.840
10.65
1,139,741
+1.12(+11.79%)
Apr 07, 2020
11.61
11.73
9.427
9.523
1,589,623
-0.42(-4.25%)
Apr 06, 2020
9.158
10.13
9.129
9.945
1,383,266
+1.96(+24.52%)
Apr 03, 2020
8.054
8.395
7.814
7.987
379,491
-0.01(-0.12%)
Apr 02, 2020
8.035
8.731
7.680
7.997
679,089
-0.03(-0.36%)
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
.