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
)
28.14
-0.25 (-0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020
8.217
8.621
7.737
8.025
902,143
-1.55(-16.15%)
Mar 31, 2020
10.08
10.59
9.456
9.571
719,146
-0.76(-7.34%)
Mar 30, 2020
10.35
10.56
9.417
10.33
1,167,712
-0.35(-3.24%)
Mar 27, 2020
12.00
12.11
10.56
10.67
2,084,858
-2.60(-19.59%)
Mar 26, 2020
10.86
13.39
10.78
13.28
2,877,773
+3.13(+30.84%)
Mar 25, 2020
11.04
11.14
8.304
10.15
2,826,019
+2.38(+30.66%)
Mar 24, 2020
7.315
8.160
6.960
7.766
1,384,442
+1.92(+32.84%)
Mar 23, 2020
6.623
6.766
4.927
5.846
998,814
-0.44(-6.94%)
Mar 20, 2020
7.211
7.808
6.112
6.282
622,867
-0.66(-9.55%)
Mar 19, 2020
6.206
7.145
5.448
6.946
686,799
+0.28(+4.27%)
Mar 18, 2020
7.561
7.618
4.804
6.661
1,174,190
-2.90(-30.33%)
Mar 17, 2020
9.656
10.22
7.239
9.561
599,453
+0.50(+5.54%)
Mar 16, 2020
11.09
11.93
9.002
9.059
555,714
-6.95(-43.40%)
Mar 13, 2020
17.53
17.53
13.34
16.00
420,662
+2.45(+18.10%)
Mar 12, 2020
15.14
17.70
13.53
13.55
495,064
-6.74(-33.20%)
Mar 11, 2020
25.40
26.05
19.55
20.29
339,610
-7.38(-26.67%)
Mar 10, 2020
28.43
28.43
23.85
27.67
176,062
+2.55(+10.14%)
Mar 09, 2020
27.95
28.61
23.78
25.12
207,592
-9.65(-27.75%)
Mar 06, 2020
33.01
35.15
31.75
34.77
190,701
-1.53(-4.20%)
Mar 05, 2020
41.76
41.87
35.53
36.29
394,717
-8.77(-19.47%)
Mar 04, 2020
42.63
45.21
40.83
45.07
109,184
+4.55(+11.23%)
Mar 03, 2020
43.39
45.96
40.06
40.52
147,863
-2.17(-5.08%)
Mar 02, 2020
40.10
42.69
37.40
42.69
176,583
+3.72(+9.56%)
Feb 28, 2020
38.00
39.37
35.62
38.96
304,784
-3.08(-7.32%)
Feb 27, 2020
45.53
46.58
41.17
42.04
136,793
-5.58(-11.72%)
Feb 26, 2020
48.51
51.94
47.38
47.62
159,351
-0.84(-1.74%)
Feb 25, 2020
57.40
57.40
48.04
48.47
167,447
-8.54(-14.98%)
Feb 24, 2020
57.90
58.47
56.31
57.00
89,569
-5.62(-8.97%)
Feb 21, 2020
62.72
62.72
61.00
62.62
20,368
-0.64(-1.02%)
Feb 20, 2020
63.97
64.91
61.41
63.27
48,901
-1.15(-1.78%)
Feb 19, 2020
65.24
65.72
64.27
64.41
60,302
-0.29(-0.45%)
Feb 18, 2020
65.72
65.80
64.27
64.71
32,972
-1.55(-2.34%)
Feb 14, 2020
67.14
67.14
65.62
66.26
33,032
-0.41(-0.62%)
Feb 13, 2020
66.84
67.96
66.67
66.67
20,921
-1.02(-1.50%)
Feb 12, 2020
67.79
67.90
66.46
67.69
44,666
+0.88(+1.31%)
Feb 11, 2020
68.30
68.49
66.51
66.81
42,238
-0.14(-0.20%)
Feb 10, 2020
65.38
67.27
65.23
66.94
59,415
+1.28(+1.95%)
Feb 07, 2020
65.42
66.40
64.88
65.67
58,255
-0.35(-0.53%)
Feb 06, 2020
64.05
66.42
63.34
66.02
111,708
+2.25(+3.52%)
Feb 05, 2020
62.39
63.77
61.14
63.77
85,655
+2.98(+4.89%)
Feb 04, 2020
59.35
60.95
59.35
60.80
30,792
+2.97(+5.13%)
Feb 03, 2020
58.43
59.88
57.80
57.83
23,450
-0.36(-0.62%)
Jan 31, 2020
61.20
61.20
57.52
58.19
60,893
-3.70(-5.97%)
Jan 30, 2020
60.68
61.88
59.51
61.88
38,310
+0.06(+0.09%)
Jan 29, 2020
62.54
63.40
61.18
61.83
37,486
+0.26(+0.42%)
Jan 28, 2020
60.27
62.35
59.56
61.57
27,098
+1.48(+2.46%)
Jan 27, 2020
58.63
61.09
58.25
60.09
48,335
-1.44(-2.34%)
Jan 24, 2020
61.78
62.41
59.55
61.53
67,331
+0.34(+0.56%)
Jan 23, 2020
58.82
61.42
58.82
61.19
36,158
+1.88(+3.16%)
Jan 22, 2020
60.44
60.78
58.74
59.32
56,469
-1.25(-2.07%)
Jan 21, 2020
61.16
62.24
58.51
60.57
98,420
-1.41(-2.28%)
Jan 17, 2020
63.30
63.30
61.79
61.98
50,551
-0.96(-1.52%)
Jan 16, 2020
61.56
63.01
61.56
62.94
61,318
+2.01(+3.30%)
Jan 15, 2020
60.29
61.88
60.29
60.93
41,054
+0.43(+0.70%)
Jan 14, 2020
60.55
61.35
59.46
60.50
59,768
-0.09(-0.14%)
Jan 13, 2020
59.76
60.98
59.65
60.59
47,895
+1.54(+2.60%)
Jan 10, 2020
61.67
61.67
58.87
59.05
108,806
-2.44(-3.96%)
Jan 09, 2020
60.65
62.23
60.44
61.49
62,935
+1.32(+2.19%)
Jan 08, 2020
62.03
62.03
60.07
60.17
123,324
-1.17(-1.92%)
Jan 07, 2020
60.64
62.03
59.29
61.34
93,605
+0.73(+1.20%)
Jan 06, 2020
61.76
61.76
59.47
60.62
126,463
+0.25(+0.41%)
Jan 03, 2020
60.72
60.72
58.20
60.37
173,182
+1.93(+3.31%)
Jan 02, 2020
55.54
58.44
55.47
58.44
81,258
+3.89(+7.14%)
Dec 31, 2019
54.96
55.29
54.06
54.54
58,782
-0.59(-1.07%)
Dec 30, 2019
55.80
55.80
54.70
55.13
40,737
-0.62(-1.10%)
Dec 27, 2019
56.53
56.53
55.67
55.74
48,651
-0.36(-0.64%)
Dec 26, 2019
56.45
56.56
55.67
56.10
38,243
-0.27(-0.49%)
Dec 24, 2019
57.67
57.67
56.38
56.38
36,092
-1.02(-1.78%)
Dec 23, 2019
56.98
57.91
56.98
57.40
70,797
+1.80(+3.24%)
Dec 20, 2019
55.70
55.88
55.10
55.60
29,033
+0.63(+1.15%)
Dec 19, 2019
54.23
55.10
53.99
54.97
57,297
+0.87(+1.61%)
Dec 18, 2019
55.53
55.53
53.98
54.09
41,824
-1.06(-1.92%)
Dec 17, 2019
55.92
55.95
54.23
55.15
80,688
-1.11(-1.97%)
Dec 16, 2019
56.22
57.39
55.97
56.26
61,389
-1.31(-2.27%)
Dec 13, 2019
57.62
58.95
57.21
57.57
23,437
-0.55(-0.95%)
Dec 12, 2019
57.98
58.83
57.48
58.12
44,771
+0.23(+0.40%)
Dec 11, 2019
56.61
57.96
55.84
57.89
66,842
+1.01(+1.78%)
Dec 10, 2019
57.16
57.67
56.77
56.88
18,639
-0.31(-0.55%)
Dec 09, 2019
58.37
58.37
57.14
57.19
24,849
-1.35(-2.31%)
Dec 06, 2019
58.57
58.81
57.78
58.55
28,927
+1.92(+3.40%)
Dec 05, 2019
57.18
57.18
56.35
56.62
13,251
+0.09(+0.15%)
Dec 04, 2019
57.19
58.37
56.54
56.54
30,346
+0.24(+0.42%)
Dec 03, 2019
55.08
56.58
54.94
56.30
37,595
-0.65(-1.15%)
Dec 02, 2019
61.11
61.11
56.91
56.95
77,959
-3.85(-6.32%)
Nov 29, 2019
61.52
61.52
60.75
60.80
17,208
-0.77(-1.25%)
Nov 27, 2019
62.27
62.27
60.81
61.57
62,923
-0.41(-0.66%)
Nov 26, 2019
61.08
62.33
61.08
61.97
42,737
+0.88(+1.44%)
Nov 25, 2019
61.18
61.59
60.76
61.09
33,023
+0.40(+0.66%)
Nov 22, 2019
60.68
60.77
59.65
60.70
45,503
+0.31(+0.52%)
Nov 21, 2019
61.78
61.78
60.23
60.38
29,549
-1.52(-2.45%)
Nov 20, 2019
61.45
62.60
61.11
61.90
68,043
+0.10(+0.16%)
Nov 19, 2019
62.62
63.15
61.69
61.80
58,152
-0.66(-1.06%)
Nov 18, 2019
62.78
63.23
62.15
62.46
52,070
-0.32(-0.51%)
Nov 15, 2019
61.60
63.23
61.57
62.78
72,953
+1.67(+2.73%)
Nov 14, 2019
59.81
61.33
59.78
61.11
45,792
+1.34(+2.23%)
Nov 13, 2019
58.82
60.22
58.82
59.78
39,926
+0.32(+0.54%)
Nov 12, 2019
59.32
60.00
58.67
59.45
44,223
+0.17(+0.29%)
Nov 11, 2019
56.82
59.67
56.31
59.28
78,387
+1.67(+2.89%)
Nov 08, 2019
57.40
58.27
56.99
57.62
42,124
+0.28(+0.50%)
Nov 07, 2019
56.83
58.12
56.83
57.33
81,429
+1.10(+1.95%)
Nov 06, 2019
55.79
56.33
55.52
56.23
29,034
+0.45(+0.80%)
Nov 05, 2019
55.27
56.26
55.25
55.79
44,846
+1.04(+1.90%)
Nov 04, 2019
55.90
55.96
54.18
54.75
56,255
-0.27(-0.50%)
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
.