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
Regional Banks Bull 3X Direxion
(NY:
DPST
)
77.24
-0.23 (-0.30%)
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 31, 2023
43.83
44.73
42.57
44.18
827,222
+0.67(+1.54%)
Oct 30, 2023
43.05
44.13
41.56
43.51
980,107
+1.84(+4.41%)
Oct 27, 2023
44.58
44.67
40.40
41.67
1,447,769
-3.02(-6.76%)
Oct 26, 2023
41.53
45.53
41.17
44.69
2,557,630
+3.80(+9.29%)
Oct 25, 2023
40.52
41.80
38.05
40.89
2,202,903
-0.45(-1.10%)
Oct 24, 2023
42.99
43.77
39.79
41.35
2,843,849
-1.00(-2.35%)
Oct 23, 2023
42.21
45.01
42.10
42.34
1,534,911
-0.39(-0.92%)
Oct 20, 2023
48.44
48.44
42.71
42.74
3,044,148
-5.76(-11.88%)
Oct 19, 2023
50.54
53.33
48.22
48.50
1,675,388
-1.77(-3.51%)
Oct 18, 2023
53.30
53.58
49.89
50.27
1,663,039
-4.74(-8.61%)
Oct 17, 2023
50.37
56.98
50.34
55.01
1,536,609
+3.43(+6.64%)
Oct 16, 2023
49.19
51.90
49.19
51.58
1,205,180
+3.65(+7.62%)
Oct 13, 2023
52.32
53.05
47.55
47.93
1,790,206
-3.02(-5.93%)
Oct 12, 2023
53.22
53.24
49.57
50.95
1,280,571
-2.01(-3.80%)
Oct 11, 2023
53.38
55.68
51.39
52.96
909,778
+0.00(+0.00%)
Oct 10, 2023
51.84
54.17
51.57
52.96
1,172,040
+2.48(+4.91%)
Oct 09, 2023
49.18
51.36
48.73
50.49
798,808
-0.11(-0.21%)
Oct 06, 2023
48.21
52.51
47.00
50.59
1,527,179
+0.35(+0.69%)
Oct 05, 2023
47.48
50.61
47.05
50.25
1,069,727
+2.35(+4.90%)
Oct 04, 2023
46.73
48.21
44.98
47.90
1,016,008
+1.16(+2.49%)
Oct 03, 2023
48.50
48.76
45.72
46.74
1,688,121
-2.87(-5.79%)
Oct 02, 2023
53.20
53.99
48.91
49.61
1,606,858
-3.92(-7.32%)
Sep 29, 2023
53.13
55.72
52.61
53.53
1,335,409
+1.67(+3.22%)
Sep 28, 2023
50.35
53.21
50.02
51.86
1,076,497
+1.54(+3.06%)
Sep 27, 2023
52.11
52.11
49.03
50.32
981,569
-0.80(-1.56%)
Sep 26, 2023
51.63
54.57
50.90
51.12
1,144,594
-2.52(-4.69%)
Sep 25, 2023
50.85
53.68
52.76
53.63
955,858
+2.11(+4.10%)
Sep 22, 2023
52.75
53.50
50.74
51.52
1,149,641
-0.99(-1.88%)
Sep 21, 2023
54.11
55.27
51.89
52.51
1,595,713
-2.50(-4.54%)
Sep 20, 2023
57.63
59.18
54.91
55.01
1,354,696
-1.56(-2.76%)
Sep 19, 2023
57.30
58.68
55.09
56.57
1,177,187
-0.57(-1.00%)
Sep 18, 2023
59.89
60.32
56.85
57.14
1,352,201
-3.38(-5.58%)
Sep 15, 2023
60.26
61.57
58.73
60.51
997,458
-0.99(-1.61%)
Sep 14, 2023
59.93
62.10
59.38
61.50
1,310,994
+3.29(+5.65%)
Sep 13, 2023
61.02
61.78
56.66
58.21
1,261,728
-2.25(-3.72%)
Sep 12, 2023
59.21
61.89
58.38
60.47
1,249,243
+1.55(+2.63%)
Sep 11, 2023
60.67
62.20
58.61
58.92
1,036,967
-0.41(-0.69%)
Sep 08, 2023
58.17
59.93
55.72
59.33
967,107
+1.58(+2.73%)
Sep 07, 2023
59.15
60.79
57.14
57.75
1,201,981
-2.46(-4.08%)
Sep 06, 2023
64.38
65.88
59.28
60.21
1,489,067
-4.66(-7.18%)
Sep 05, 2023
68.25
69.04
64.87
64.87
1,128,702
-4.67(-6.72%)
Sep 01, 2023
66.72
70.36
66.56
69.54
1,159,484
+4.74(+7.31%)
Aug 31, 2023
64.19
66.10
63.40
64.80
850,605
+0.72(+1.13%)
Aug 30, 2023
65.26
66.04
63.35
64.08
719,662
-1.53(-2.33%)
Aug 29, 2023
63.91
66.74
62.05
65.61
985,452
+1.77(+2.78%)
Aug 28, 2023
62.27
65.22
61.94
63.83
715,841
+2.79(+4.57%)
Aug 25, 2023
63.25
64.85
58.62
61.04
1,339,803
-1.47(-2.35%)
Aug 24, 2023
61.31
65.12
60.71
62.51
1,054,967
+0.82(+1.33%)
Aug 23, 2023
59.11
62.20
57.83
61.69
1,101,114
+2.29(+3.86%)
Aug 22, 2023
64.36
65.93
59.12
59.40
1,134,432
-5.44(-8.40%)
Aug 21, 2023
66.59
67.60
62.85
64.84
817,210
-1.67(-2.52%)
Aug 18, 2023
64.54
67.89
63.73
66.52
809,389
-0.15(-0.22%)
Aug 17, 2023
67.97
68.75
65.66
66.66
960,524
-0.04(-0.06%)
Aug 16, 2023
68.26
69.93
66.28
66.70
839,490
-2.23(-3.24%)
Aug 15, 2023
72.91
73.71
68.24
68.94
1,832,730
-7.83(-10.20%)
Aug 14, 2023
79.26
79.39
75.67
76.77
1,114,134
-4.55(-5.60%)
Aug 11, 2023
79.23
82.12
78.69
81.32
845,073
+0.41(+0.51%)
Aug 10, 2023
82.74
85.05
79.53
80.91
1,358,079
-0.23(-0.29%)
Aug 09, 2023
83.61
83.80
79.90
81.15
1,056,482
-3.88(-4.56%)
Aug 08, 2023
82.10
85.38
76.49
85.02
2,216,964
-3.27(-3.70%)
Aug 07, 2023
86.26
88.59
85.14
88.29
908,563
+2.54(+2.96%)
Aug 04, 2023
83.79
88.10
83.23
85.76
1,486,610
+1.02(+1.20%)
Aug 03, 2023
81.26
85.80
79.51
84.74
1,260,204
+2.11(+2.55%)
Aug 02, 2023
80.14
82.89
78.34
82.63
1,525,708
-1.28(-1.53%)
Aug 01, 2023
84.97
85.29
80.05
83.92
1,363,884
-2.93(-3.37%)
Jul 31, 2023
87.11
89.05
84.88
86.85
1,232,974
-0.01(-0.01%)
Jul 28, 2023
86.96
88.13
83.80
86.86
1,209,136
+3.53(+4.24%)
Jul 27, 2023
91.02
91.76
82.16
83.32
2,511,269
-4.93(-5.58%)
Jul 26, 2023
81.70
89.73
81.70
88.25
2,767,750
+11.40(+14.83%)
Jul 25, 2023
81.92
83.84
75.61
76.85
2,537,478
-4.69(-5.75%)
Jul 24, 2023
75.56
82.30
75.41
81.54
2,551,322
+5.65(+7.45%)
Jul 21, 2023
80.72
81.25
75.03
75.89
1,605,667
-3.03(-3.83%)
Jul 20, 2023
79.45
80.00
74.57
78.91
2,347,404
-0.95(-1.19%)
Jul 19, 2023
74.15
80.48
72.06
79.86
4,082,011
+6.75(+9.23%)
Jul 18, 2023
65.31
73.47
64.93
73.12
3,431,869
+8.21(+12.64%)
Jul 17, 2023
61.13
66.10
60.40
64.91
1,644,841
+3.30(+5.36%)
Jul 14, 2023
67.53
67.53
60.11
61.61
2,623,561
-3.81(-5.82%)
Jul 13, 2023
63.63
66.60
61.91
65.42
1,893,272
+3.16(+5.08%)
Jul 12, 2023
62.18
64.79
60.99
62.26
2,518,518
+3.53(+6.02%)
Jul 11, 2023
57.03
59.24
55.50
58.72
1,437,140
+2.27(+4.02%)
Jul 10, 2023
54.55
58.59
53.88
56.45
1,702,696
+1.39(+2.53%)
Jul 07, 2023
51.73
56.67
51.73
55.06
1,911,151
+3.25(+6.27%)
Jul 06, 2023
52.39
52.57
48.87
51.81
2,536,791
-2.60(-4.79%)
Jul 05, 2023
55.05
56.83
52.75
54.41
1,516,115
-1.92(-3.41%)
Jul 03, 2023
53.08
57.37
52.90
56.33
985,663
+3.39(+6.40%)
Jun 30, 2023
56.45
56.69
52.89
52.95
1,470,716
-1.85(-3.38%)
Jun 29, 2023
53.87
56.60
53.76
54.80
1,497,773
+2.79(+5.37%)
Jun 28, 2023
51.90
52.58
50.24
52.01
1,514,342
-0.71(-1.36%)
Jun 27, 2023
50.62
54.20
48.93
52.72
1,507,538
+2.32(+4.60%)
Jun 26, 2023
49.67
52.89
49.49
50.40
1,553,500
+1.73(+3.56%)
Jun 23, 2023
48.94
51.09
47.76
48.67
1,796,824
-2.20(-4.33%)
Jun 22, 2023
55.52
55.62
49.77
50.87
2,330,933
-5.20(-9.27%)
Jun 21, 2023
57.97
58.48
55.79
56.07
1,571,480
-2.60(-4.44%)
Jun 20, 2023
60.73
60.75
57.76
58.67
1,353,364
-2.70(-4.40%)
Jun 16, 2023
64.92
65.01
59.66
61.37
1,635,096
-2.34(-3.68%)
Jun 15, 2023
59.05
64.50
58.91
63.72
1,706,092
+3.23(+5.33%)
Jun 14, 2023
66.61
68.13
59.28
60.49
2,944,556
-5.68(-8.59%)
Jun 13, 2023
62.56
67.17
60.56
66.18
2,211,421
+4.14(+6.67%)
Jun 12, 2023
63.58
67.83
60.04
62.04
2,846,109
-1.44(-2.27%)
Jun 09, 2023
66.36
66.36
62.35
63.47
1,762,650
-2.87(-4.32%)
Jun 08, 2023
67.55
67.86
62.96
66.34
2,650,799
-2.25(-3.29%)
Jun 07, 2023
65.11
70.45
63.16
68.59
3,420,836
+6.00(+9.58%)
Jun 06, 2023
54.17
65.01
53.54
62.60
3,093,031
+8.23(+15.14%)
Jun 05, 2023
57.36
59.30
52.58
54.37
2,015,617
-4.42(-7.52%)
Jun 02, 2023
52.57
59.47
51.89
58.79
2,892,772
+8.94(+17.93%)
Jun 01, 2023
48.10
51.70
46.01
49.85
1,851,535
+3.01(+6.43%)
May 31, 2023
50.34
51.40
45.28
46.84
2,063,807
-5.25(-10.07%)
May 30, 2023
53.06
53.06
49.17
52.08
1,675,832
-0.10(-0.19%)
May 26, 2023
50.53
52.23
47.96
52.18
1,700,122
+1.65(+3.27%)
May 25, 2023
51.02
51.99
47.71
50.53
1,561,178
-1.17(-2.26%)
May 24, 2023
53.15
54.03
50.34
51.70
1,555,816
-2.82(-5.17%)
May 23, 2023
53.54
59.47
52.96
54.51
2,735,940
+1.65(+3.13%)
May 22, 2023
49.85
53.35
48.02
52.86
1,839,801
+4.66(+9.68%)
May 19, 2023
52.67
52.86
45.81
48.20
2,354,306
-2.92(-5.70%)
May 18, 2023
49.95
51.79
48.44
51.11
2,345,177
+0.78(+1.54%)
May 17, 2023
44.12
50.82
44.12
50.34
3,157,347
+9.04(+21.88%)
May 16, 2023
43.63
44.70
41.10
41.30
1,500,610
-2.04(-4.71%)
May 15, 2023
39.65
43.87
39.45
43.34
1,756,951
+3.98(+10.12%)
May 12, 2023
39.74
40.04
37.51
39.36
1,642,111
+0.49(+1.25%)
May 11, 2023
39.45
41.20
38.24
38.87
2,128,353
-2.92(-6.98%)
May 10, 2023
45.67
45.67
40.33
41.78
1,944,029
-1.26(-2.93%)
May 09, 2023
42.66
44.21
40.42
43.05
1,562,700
-0.78(-1.77%)
May 08, 2023
49.85
50.34
43.39
43.83
2,282,341
-2.82(-6.04%)
May 05, 2023
45.57
47.03
42.85
46.64
2,799,980
+7.48(+19.11%)
May 04, 2023
40.62
42.85
33.62
39.16
6,434,620
-7.97(-16.91%)
May 03, 2023
50.43
54.42
46.45
47.13
2,710,838
-2.72(-5.46%)
May 02, 2023
60.64
60.73
46.64
49.85
4,442,947
-11.56(-18.83%)
May 01, 2023
66.37
67.54
60.64
61.41
1,256,330
-5.44(-8.14%)
Apr 28, 2023
63.55
68.59
62.97
66.86
1,249,650
+3.01(+4.72%)
Apr 27, 2023
61.12
64.52
61.02
63.84
884,597
+3.60(+5.97%)
Apr 26, 2023
59.81
63.72
58.26
60.25
1,160,727
+0.68(+1.14%)
Apr 25, 2023
64.81
65.11
58.60
59.57
2,129,540
-8.45(-12.43%)
Apr 24, 2023
68.31
71.23
67.39
68.02
788,202
-0.87(-1.27%)
Apr 21, 2023
71.13
71.41
67.15
68.90
1,105,744
-2.92(-4.06%)
Apr 20, 2023
72.10
75.70
70.06
71.81
1,045,683
-4.08(-5.38%)
Apr 19, 2023
69.96
77.25
68.51
75.89
1,520,446
+7.77(+11.41%)
Apr 18, 2023
72.69
72.88
66.56
68.12
996,768
-4.47(-6.16%)
Apr 17, 2023
66.08
72.69
63.75
72.59
1,067,927
+5.93(+8.89%)
Apr 14, 2023
73.75
74.82
65.30
66.66
1,140,504
-4.08(-5.77%)
Apr 13, 2023
68.70
71.91
66.18
70.74
503,691
+2.72(+4.00%)
Apr 12, 2023
71.71
72.49
66.76
68.02
715,613
-2.14(-3.05%)
Apr 11, 2023
70.26
71.62
68.60
70.16
524,190
+0.58(+0.84%)
Apr 10, 2023
66.95
71.62
65.79
69.58
665,356
+1.07(+1.56%)
Apr 06, 2023
65.49
69.67
65.49
68.51
959,723
+2.82(+4.29%)
Apr 05, 2023
64.72
66.86
63.16
65.69
1,278,614
-2.33(-3.43%)
Apr 04, 2023
74.24
74.24
64.62
68.02
1,260,466
-4.76(-6.54%)
Apr 03, 2023
75.70
76.96
71.33
72.78
743,226
-2.14(-2.85%)
Mar 31, 2023
75.02
76.18
72.59
74.92
779,925
+1.94(+2.66%)
Mar 30, 2023
80.65
81.24
72.20
72.98
1,098,986
-5.25(-6.71%)
Mar 29, 2023
78.03
78.71
74.53
78.22
1,140,626
+2.53(+3.34%)
Mar 28, 2023
75.21
77.74
72.69
75.70
1,135,477
+0.00(+0.00%)
Mar 27, 2023
81.82
82.79
75.31
75.70
1,955,777
+2.33(+3.18%)
Mar 24, 2023
64.62
74.34
63.16
73.37
2,020,127
+5.44(+8.01%)
Mar 23, 2023
76.67
77.93
66.18
67.92
2,208,850
-6.02(-8.15%)
Mar 22, 2023
88.53
89.40
73.85
73.95
2,382,188
-14.77(-16.65%)
Mar 21, 2023
86.48
90.95
84.10
88.72
2,241,777
+12.60(+16.55%)
Mar 20, 2023
81.15
86.08
75.25
76.12
2,758,699
+2.90(+3.96%)
Mar 17, 2023
85.12
85.41
72.06
73.22
2,358,952
-16.15(-18.07%)
Mar 16, 2023
78.93
96.53
71.87
89.37
3,495,051
+8.22(+10.13%)
Mar 15, 2023
72.83
91.79
72.83
81.15
2,295,842
-4.45(-5.20%)
Mar 14, 2023
105.53
108.14
81.73
85.60
2,314,163
+2.80(+3.39%)
Mar 13, 2023
95.76
100.79
67.34
82.80
3,299,323
-46.23(-35.83%)
Mar 10, 2023
134.93
147.41
110.56
129.03
1,085,800
-19.54(-13.15%)
Mar 09, 2023
188.42
188.42
147.70
148.57
387,423
-48.27(-24.52%)
Mar 08, 2023
200.61
202.73
193.16
196.83
83,772
-3.19(-1.60%)
Mar 07, 2023
217.73
217.92
198.96
200.03
78,141
-21.09(-9.54%)
Mar 06, 2023
226.43
231.94
220.14
221.11
34,935
-5.03(-2.22%)
Mar 03, 2023
222.37
227.59
216.28
226.14
37,520
+7.45(+3.41%)
Mar 02, 2023
226.34
229.43
212.79
218.69
76,807
-17.99(-7.60%)
Mar 01, 2023
236.59
238.52
231.07
236.68
37,136
-4.64(-1.92%)
Feb 28, 2023
244.32
247.90
240.55
241.33
34,904
-1.26(-0.52%)
Feb 27, 2023
247.61
252.84
240.07
242.58
29,808
+0.00(+0.00%)
Feb 24, 2023
235.72
242.97
232.14
242.58
36,701
+0.29(+0.12%)
Feb 23, 2023
244.71
247.03
234.27
242.29
19,532
+1.74(+0.72%)
Feb 22, 2023
243.75
245.87
235.38
240.55
21,065
-3.19(-1.31%)
Feb 21, 2023
254.68
254.68
240.50
243.75
44,397
-18.47(-7.05%)
Feb 17, 2023
258.06
262.80
252.93
262.22
18,288
+3.77(+1.46%)
Feb 16, 2023
262.99
267.54
257.96
258.45
27,846
-14.31(-5.25%)
Feb 15, 2023
258.83
274.12
256.95
272.76
24,944
+8.61(+3.26%)
Feb 14, 2023
265.22
270.15
254.09
264.15
16,282
-2.32(-0.87%)
Feb 13, 2023
259.41
266.67
256.42
266.48
18,568
+6.19(+2.38%)
Feb 10, 2023
258.74
261.79
256.03
260.29
30,398
-2.32(-0.88%)
Feb 09, 2023
279.92
280.50
260.38
262.61
31,778
-11.51(-4.20%)
Feb 08, 2023
277.69
282.63
272.63
274.12
31,496
-9.09(-3.21%)
Feb 07, 2023
270.83
286.18
268.02
283.21
29,942
+7.93(+2.88%)
Feb 06, 2023
277.60
281.47
269.04
275.28
29,019
-8.51(-3.00%)
Feb 03, 2023
274.60
291.24
272.38
283.79
39,790
+0.00(+0.00%)
Feb 02, 2023
269.86
285.24
267.06
283.79
63,056
+21.76(+8.31%)
Feb 01, 2023
246.84
270.83
244.81
262.03
53,334
+10.74(+4.27%)
Jan 31, 2023
232.04
251.63
230.59
251.29
44,780
+19.73(+8.52%)
Jan 30, 2023
232.43
239.78
230.98
231.56
21,270
-6.19(-2.60%)
Jan 27, 2023
232.14
240.17
230.88
237.75
25,395
+3.77(+1.61%)
Jan 26, 2023
233.98
237.65
226.34
233.98
25,765
+4.74(+2.07%)
Jan 25, 2023
222.95
229.72
216.86
229.24
33,413
+1.26(+0.55%)
Jan 24, 2023
233.10
235.72
224.69
227.98
28,774
-7.93(-3.36%)
Jan 23, 2023
227.40
239.97
227.11
235.91
38,919
+10.54(+4.68%)
Jan 20, 2023
212.79
225.95
211.44
225.37
50,312
+17.31(+8.32%)
Jan 19, 2023
203.60
210.28
199.25
208.05
47,372
-0.29(-0.14%)
Jan 18, 2023
228.85
228.85
207.81
208.34
78,395
-24.66(-10.59%)
Jan 17, 2023
238.23
239.39
229.24
233.01
17,928
-4.74(-1.99%)
Jan 13, 2023
229.72
238.91
220.53
237.75
32,703
-0.10(-0.04%)
Jan 12, 2023
233.98
242.73
230.30
237.84
31,684
+8.12(+3.54%)
Jan 11, 2023
228.85
230.88
224.01
229.72
15,564
+3.68(+1.63%)
Jan 10, 2023
220.82
228.17
216.37
226.04
35,784
+4.35(+1.96%)
Jan 09, 2023
229.53
230.30
219.85
221.69
29,507
-5.22(-2.30%)
Jan 06, 2023
213.18
228.56
210.78
226.91
49,987
+17.51(+8.36%)
Jan 05, 2023
213.08
213.95
203.75
209.41
38,476
-12.19(-5.50%)
Jan 04, 2023
216.86
229.72
216.86
221.59
33,705
+7.83(+3.66%)
Jan 03, 2023
221.31
225.56
208.63
213.76
31,155
-4.35(-2.00%)
Dec 30, 2022
215.21
220.72
213.47
218.11
20,204
-2.32(-1.05%)
Dec 29, 2022
210.57
221.31
209.89
220.44
30,109
+11.70(+5.61%)
Dec 28, 2022
214.15
215.60
208.16
208.73
22,690
-4.84(-2.26%)
Dec 27, 2022
213.57
216.37
208.64
213.57
19,385
+0.97(+0.45%)
Dec 23, 2022
208.73
214.34
206.51
212.60
17,245
+3.19(+1.52%)
Dec 22, 2022
207.86
209.60
197.32
209.41
27,974
-2.03(-0.96%)
Dec 21, 2022
207.09
215.41
207.09
211.44
30,403
+10.25(+5.10%)
Dec 20, 2022
198.48
206.02
198.48
201.19
31,413
+2.59(+1.30%)
Dec 19, 2022
197.92
202.07
193.92
198.60
22,125
+2.32(+1.18%)
Dec 16, 2022
194.35
202.26
193.39
196.28
41,541
-4.92(-2.45%)
Dec 15, 2022
205.74
207.86
197.44
201.21
68,306
-11.58(-5.44%)
Dec 14, 2022
224.56
227.88
210.37
212.78
66,872
-12.45(-5.53%)
Dec 13, 2022
248.01
251.58
221.32
225.23
76,699
-11.48(-4.85%)
Dec 12, 2022
231.80
240.29
224.94
236.72
22,602
+6.08(+2.64%)
Dec 09, 2022
231.60
235.41
229.38
230.64
27,623
-3.28(-1.40%)
Dec 08, 2022
235.46
238.55
229.48
233.92
29,457
+2.12(+0.92%)
Dec 07, 2022
229.00
238.45
223.40
231.80
33,107
-0.77(-0.33%)
Dec 06, 2022
241.45
243.08
227.26
232.57
46,949
-7.43(-3.10%)
Dec 05, 2022
275.22
275.22
234.50
240.00
106,479
-41.88(-14.86%)
Dec 02, 2022
277.15
283.04
270.20
281.88
17,892
-2.03(-0.71%)
Dec 01, 2022
291.14
294.38
278.23
283.91
22,063
-5.50(-1.90%)
Nov 30, 2022
271.65
289.99
257.18
289.41
58,995
+14.96(+5.45%)
Nov 29, 2022
269.82
277.63
268.66
274.45
10,377
+4.15(+1.53%)
Nov 28, 2022
282.27
286.03
266.67
270.30
43,437
-19.49(-6.73%)
Nov 25, 2022
286.90
291.43
284.68
289.79
7,890
+5.69(+2.00%)
Nov 23, 2022
282.85
287.38
280.43
284.10
12,131
+0.00(+0.00%)
Nov 22, 2022
279.76
285.72
278.07
284.10
19,081
+9.46(+3.44%)
Nov 21, 2022
269.24
275.90
267.79
274.64
7,558
+4.15(+1.53%)
Nov 18, 2022
274.35
279.85
263.93
270.49
29,927
+4.92(+1.85%)
Nov 17, 2022
268.37
270.11
260.17
265.57
23,615
-12.83(-4.61%)
Nov 16, 2022
291.43
291.72
275.94
278.41
26,354
-14.09(-4.82%)
Nov 15, 2022
299.06
306.49
285.17
292.50
22,252
+5.31(+1.85%)
Nov 14, 2022
296.74
300.39
286.61
287.19
18,242
-12.16(-4.06%)
Nov 11, 2022
308.71
312.47
296.79
299.35
30,787
-6.47(-2.11%)
Nov 10, 2022
292.01
308.32
292.01
305.81
43,472
+36.57(+13.58%)
Nov 09, 2022
275.99
278.99
267.12
269.24
28,688
-13.03(-4.62%)
Nov 08, 2022
284.58
291.63
274.93
282.27
20,025
-1.54(-0.54%)
Nov 07, 2022
284.00
289.50
275.90
283.81
28,787
+4.25(+1.52%)
Nov 04, 2022
269.72
280.62
266.25
279.56
26,334
+18.82(+7.22%)
Nov 03, 2022
257.46
265.28
249.46
260.75
39,268
-6.85(-2.56%)
Nov 02, 2022
285.06
266.05
267.60
37,379
-21.81(-7.54%)
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
.