Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

66.75 +0.76 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.76 63.39 61.51 63.17 1,543,623 +0.78(+1.25%)
Dec 29, 2022 60.40 62.92 60.40 62.39 1,673,153 +1.17(+1.91%)
Dec 28, 2022 63.46 63.71 60.73 61.22 1,511,380 -2.89(-4.50%)
Dec 27, 2022 63.56 64.54 62.75 64.11 1,618,605 +1.40(+2.22%)
Dec 23, 2022 60.26 62.71 59.85 62.71 1,312,994 +3.70(+6.27%)
Dec 22, 2022 61.71 61.98 56.53 59.01 1,523,325 -2.77(-4.49%)
Dec 21, 2022 61.57 62.34 60.18 61.78 1,221,586 +2.22(+3.73%)
Dec 20, 2022 57.78 60.29 57.76 59.56 1,706,929 +1.73(+2.99%)
Dec 19, 2022 58.83 59.36 56.96 57.83 958,215 +0.05(+0.08%)
Dec 16, 2022 57.29 58.38 56.24 57.79 1,602,639 -1.48(-2.50%)
Dec 15, 2022 58.61 59.59 57.32 59.27 1,211,626 -0.72(-1.20%)
Dec 14, 2022 61.61 62.07 58.99 59.99 2,294,154 -0.90(-1.47%)
Dec 13, 2022 61.00 61.81 59.89 60.88 2,186,836 +2.28(+3.90%)
Dec 12, 2022 56.28 58.86 55.86 58.60 1,332,758 +2.82(+5.06%)
Dec 09, 2022 58.32 59.45 55.66 55.77 2,923,393 -2.74(-4.68%)
Dec 08, 2022 61.56 61.98 57.92 58.51 2,036,439 -0.63(-1.07%)
Dec 07, 2022 59.31 60.91 58.08 59.14 2,146,843 -0.25(-0.43%)
Dec 06, 2022 61.67 63.40 58.58 59.40 1,899,380 -3.23(-5.16%)
Dec 05, 2022 68.09 68.50 61.63 62.63 1,571,129 -3.99(-5.99%)
Dec 02, 2022 66.45 68.30 65.89 66.62 1,329,302 -0.86(-1.28%)
Dec 01, 2022 68.92 69.56 67.06 67.49 1,760,690 -0.46(-0.67%)
Nov 30, 2022 68.78 69.00 65.83 67.94 1,637,223 +0.77(+1.15%)
Nov 29, 2022 66.73 68.07 66.29 67.17 1,894,163 +1.80(+2.76%)
Nov 28, 2022 65.62 67.44 64.88 65.37 2,136,986 -3.75(-5.42%)
Nov 25, 2022 69.91 70.70 68.91 69.11 821,554 -0.53(-0.76%)
Nov 23, 2022 68.88 70.56 68.11 69.64 1,445,368 -1.60(-2.24%)
Nov 22, 2022 68.82 71.58 68.10 71.24 2,241,009 +4.26(+6.36%)
Nov 21, 2022 65.93 67.41 62.41 66.98 2,989,463 -1.94(-2.81%)
Nov 18, 2022 67.38 69.29 65.72 68.92 1,262,495 -1.14(-1.63%)
Nov 17, 2022 67.77 70.12 66.93 70.06 1,556,135 +0.22(+0.31%)
Nov 16, 2022 71.52 72.31 69.05 69.84 1,241,804 -2.98(-4.10%)
Nov 15, 2022 71.90 73.08 70.84 72.82 1,571,457 +1.71(+2.40%)
Nov 14, 2022 71.12 73.71 70.95 71.12 1,543,699 -0.43(-0.61%)
Nov 11, 2022 69.52 72.02 69.52 71.55 1,702,285 +4.18(+6.21%)
Nov 10, 2022 67.24 67.57 64.56 67.37 1,074,141 +2.76(+4.27%)
Nov 09, 2022 70.06 70.06 64.26 64.61 1,801,148 -6.96(-9.72%)
Nov 08, 2022 71.07 72.15 69.80 71.57 1,381,911 +0.14(+0.20%)
Nov 07, 2022 69.56 71.87 69.11 71.43 1,364,920 +2.41(+3.49%)
Nov 04, 2022 70.79 71.46 67.17 69.02 1,877,695 +1.59(+2.35%)
Nov 03, 2022 64.14 68.18 63.87 67.43 1,488,817 +2.35(+3.61%)
Nov 02, 2022 67.68 64.75 65.08 1,881,970 -3.27(-4.78%)
Nov 01, 2022 69.25 69.38 67.55 68.35 1,537,135 +1.27(+1.90%)
Oct 31, 2022 64.63 68.80 64.55 67.07 1,946,412 +1.10(+1.67%)
Oct 28, 2022 67.03 68.02 63.65 65.97 1,945,033 +0.49(+0.75%)
Oct 27, 2022 66.75 67.70 65.11 65.48 2,190,264 +0.46(+0.71%)
Oct 26, 2022 64.05 66.08 63.75 65.02 1,646,020 +1.71(+2.70%)
Oct 25, 2022 62.62 63.91 62.01 63.31 1,055,460 +0.06(+0.09%)
Oct 24, 2022 62.71 64.09 61.87 63.25 1,459,086 +0.59(+0.95%)
Oct 21, 2022 59.79 62.86 59.59 62.66 1,866,099 +3.40(+5.74%)
Oct 20, 2022 60.12 61.12 58.53 59.26 2,627,082 +0.18(+0.30%)
Oct 19, 2022 55.94 59.57 55.94 59.08 2,921,186 +3.24(+5.80%)
Oct 18, 2022 56.05 56.88 53.74 55.84 1,621,039 +0.97(+1.77%)
Oct 17, 2022 55.46 56.67 54.59 54.87 1,370,150 +1.28(+2.40%)
Oct 14, 2022 56.74 58.26 53.37 53.58 2,123,437 -4.27(-7.38%)
Oct 13, 2022 52.17 58.31 51.96 57.85 3,863,268 +4.30(+8.04%)
Oct 12, 2022 52.04 54.26 51.32 53.55 1,324,982 +0.82(+1.56%)
Oct 11, 2022 51.67 54.52 51.08 52.73 1,830,530 -0.79(-1.48%)
Oct 10, 2022 56.09 57.25 53.23 53.52 2,031,978 -2.44(-4.35%)
Oct 07, 2022 57.10 58.24 55.04 55.95 3,092,136 -0.85(-1.50%)
Oct 06, 2022 54.06 57.09 53.84 56.80 2,782,490 +1.90(+3.46%)
Oct 05, 2022 52.62 55.66 51.70 54.91 3,721,064 +2.25(+4.27%)
Oct 04, 2022 50.44 52.73 49.68 52.66 3,131,390 +4.23(+8.73%)
Oct 03, 2022 46.94 48.97 46.55 48.43 3,717,919 +4.84(+11.11%)
Sep 30, 2022 43.62 44.80 42.74 43.59 1,537,342 -0.67(-1.51%)
Sep 29, 2022 43.73 44.48 42.10 44.26 2,193,848 -0.16(-0.36%)
Sep 28, 2022 41.39 44.77 41.02 44.42 2,707,778 +3.69(+9.06%)
Sep 27, 2022 41.15 42.21 40.27 40.73 3,289,988 +0.88(+2.20%)
Sep 26, 2022 41.76 42.38 39.71 39.85 1,305,345 -2.11(-5.02%)
Sep 23, 2022 44.92 44.97 41.21 41.95 2,148,291 -6.66(-13.69%)
Sep 22, 2022 50.48 51.03 48.51 48.61 1,660,831 -0.40(-0.81%)
Sep 21, 2022 52.14 52.45 48.94 49.01 1,747,767 -1.45(-2.88%)
Sep 20, 2022 50.44 51.02 49.24 50.46 1,690,740 -0.66(-1.28%)
Sep 19, 2022 48.28 51.20 48.06 51.11 1,279,476 +0.05(+0.09%)
Sep 16, 2022 53.19 53.19 49.59 51.07 2,685,964 -2.29(-4.28%)
Sep 15, 2022 54.35 54.76 52.86 53.35 1,999,241 -2.90(-5.16%)
Sep 14, 2022 54.26 57.08 54.26 56.26 2,271,683 +2.94(+5.52%)
Sep 13, 2022 54.82 56.27 52.81 53.32 2,560,331 -2.81(-5.01%)
Sep 12, 2022 55.93 57.34 54.81 56.13 1,847,344 +1.94(+3.58%)
Sep 09, 2022 53.48 54.66 52.66 54.19 2,149,072 +2.60(+5.05%)
Sep 08, 2022 51.44 52.12 50.37 51.58 3,193,770 +0.38(+0.75%)
Sep 07, 2022 50.07 51.60 49.17 51.20 2,392,227 -1.17(-2.24%)
Sep 06, 2022 54.48 54.71 51.95 52.37 2,423,782 -1.12(-2.10%)
Sep 02, 2022 54.04 54.77 52.83 53.49 2,987,114 +1.94(+3.76%)
Sep 01, 2022 52.52 52.99 50.06 51.56 2,664,536 -2.65(-4.89%)
Aug 31, 2022 52.87 56.01 52.04 54.21 2,769,844 -0.95(-1.72%)
Aug 30, 2022 57.28 57.28 54.24 55.15 3,306,374 -4.09(-6.91%)
Aug 29, 2022 57.47 60.73 57.16 59.25 3,781,718 +1.74(+3.03%)
Aug 26, 2022 58.55 59.87 56.97 57.50 2,065,093 -1.38(-2.34%)
Aug 25, 2022 58.65 59.43 57.76 58.88 2,113,473 +0.88(+1.52%)
Aug 24, 2022 56.78 58.13 56.10 58.00 2,657,633 +1.37(+2.42%)
Aug 23, 2022 54.44 57.43 54.39 56.63 4,176,813 +3.83(+7.26%)
Aug 22, 2022 52.11 53.44 50.38 52.80 2,941,729 -0.25(-0.48%)
Aug 19, 2022 52.85 53.75 52.18 53.05 2,289,868 -0.03(-0.05%)
Aug 18, 2022 51.33 53.16 51.32 53.08 2,437,202 +2.79(+5.55%)
Aug 17, 2022 49.08 51.34 48.80 50.29 2,858,153 +0.74(+1.49%)
Aug 16, 2022 49.95 50.93 48.90 49.55 2,697,441 -0.24(-0.49%)
Aug 15, 2022 48.11 50.30 47.12 49.79 2,539,801 -2.00(-3.85%)
Aug 12, 2022 50.31 51.84 49.91 51.79 1,594,620 +0.67(+1.30%)
Aug 11, 2022 49.54 51.86 49.26 51.12 3,033,564 +3.42(+7.17%)
Aug 10, 2022 47.28 48.27 45.42 47.70 2,355,937 +0.66(+1.39%)
Aug 09, 2022 46.79 48.25 46.61 47.05 2,178,796 +1.61(+3.55%)
Aug 08, 2022 44.88 46.29 44.88 45.44 2,076,825 +0.47(+1.04%)
Aug 05, 2022 42.17 45.78 42.10 44.97 3,526,219 +1.62(+3.74%)
Aug 04, 2022 46.17 46.40 42.97 43.35 3,759,296 -3.45(-7.37%)
Aug 03, 2022 50.13 50.36 46.21 46.80 2,869,127 -2.90(-5.84%)
Aug 02, 2022 49.97 50.64 48.77 49.70 2,200,328 -0.10(-0.21%)
Aug 01, 2022 50.07 50.50 48.54 49.80 2,690,742 -2.22(-4.27%)
Jul 29, 2022 49.69 52.35 49.43 52.02 3,422,733 +4.32(+9.05%)
Jul 28, 2022 48.26 48.89 46.14 47.70 2,747,649 +0.29(+0.61%)
Jul 27, 2022 46.01 47.84 44.98 47.41 2,713,398 +2.12(+4.67%)
Jul 26, 2022 47.34 47.67 44.73 45.30 2,569,608 -0.94(-2.03%)
Jul 25, 2022 44.10 46.25 43.20 46.23 3,064,189 +3.20(+7.45%)
Jul 22, 2022 44.03 44.93 42.52 43.03 3,077,796 -0.77(-1.75%)
Jul 21, 2022 42.78 43.84 41.17 43.80 3,157,846 -1.58(-3.49%)
Jul 20, 2022 43.54 45.76 43.12 45.38 3,116,304 +0.85(+1.91%)
Jul 19, 2022 42.06 44.71 41.77 44.53 3,019,157 +2.62(+6.26%)
Jul 18, 2022 42.29 43.28 41.54 41.91 3,130,509 +1.63(+4.05%)
Jul 15, 2022 40.44 40.58 38.92 40.28 4,057,534 +1.44(+3.72%)
Jul 14, 2022 37.65 38.93 36.47 38.83 4,580,414 -1.49(-3.69%)
Jul 13, 2022 39.35 42.04 39.35 40.32 6,088,954 -0.18(-0.44%)
Jul 12, 2022 40.00 40.96 39.01 40.50 4,569,127 -1.71(-4.04%)
Jul 11, 2022 41.89 42.84 41.01 42.21 3,809,279 -0.73(-1.70%)
Jul 08, 2022 44.02 44.37 41.76 42.94 3,887,182 -0.07(-0.15%)
Jul 07, 2022 42.13 43.66 42.08 43.00 6,901,790 +2.89(+7.19%)
Jul 06, 2022 40.57 42.11 37.67 40.12 5,034,119 -1.42(-3.43%)
Jul 05, 2022 43.30 43.64 39.66 41.54 4,381,173 -3.63(-8.05%)
Jul 01, 2022 44.90 45.50 42.12 45.18 4,249,764 +1.20(+2.73%)
Jun 30, 2022 43.76 46.12 43.02 43.98 5,455,234 -1.83(-3.99%)
Jun 29, 2022 50.44 50.89 45.49 45.80 4,223,448 -3.39(-6.89%)
Jun 28, 2022 49.00 50.72 47.75 49.19 7,110,819 +2.50(+5.36%)
Jun 27, 2022 45.25 47.28 44.97 46.69 4,852,522 +2.54(+5.75%)
Jun 24, 2022 44.36 45.92 43.17 44.15 3,557,916 +1.27(+2.97%)
Jun 23, 2022 47.02 47.49 41.48 42.88 4,360,256 -3.49(-7.54%)
Jun 22, 2022 45.52 48.12 45.05 46.37 3,825,470 -4.08(-8.09%)
Jun 21, 2022 48.20 51.13 48.20 50.46 3,703,564 +4.67(+10.20%)
Jun 17, 2022 50.78 51.40 44.59 45.79 6,127,046 -5.70(-11.08%)
Jun 16, 2022 54.88 55.45 50.47 51.49 3,648,296 -6.45(-11.13%)
Jun 15, 2022 60.33 60.93 55.95 57.94 3,403,438 -2.69(-4.43%)
Jun 14, 2022 62.89 64.40 59.04 60.62 2,966,070 +0.19(+0.31%)
Jun 13, 2022 63.23 63.65 57.89 60.44 3,709,275 -6.99(-10.36%)
Jun 10, 2022 68.53 70.28 65.86 67.42 3,124,841 -2.30(-3.30%)
Jun 09, 2022 71.96 72.70 69.65 69.72 2,478,893 -3.40(-4.66%)
Jun 08, 2022 73.28 74.67 72.17 73.13 3,096,133 +0.21(+0.29%)
Jun 07, 2022 68.54 72.93 68.54 72.91 2,991,450 +4.23(+6.16%)
Jun 06, 2022 69.40 69.58 67.92 68.68 1,722,161 -0.13(-0.19%)
Jun 03, 2022 67.21 69.23 67.12 68.81 2,093,123 +1.71(+2.55%)
Jun 02, 2022 66.36 67.97 65.71 67.10 2,135,929 -0.36(-0.54%)
Jun 01, 2022 67.03 68.42 65.56 67.46 3,052,804 +2.25(+3.45%)
May 31, 2022 69.59 70.27 64.63 65.21 4,643,122 -2.19(-3.24%)
May 27, 2022 64.60 67.48 64.13 67.40 3,908,260 +2.34(+3.60%)
May 26, 2022 64.42 65.96 64.30 65.05 3,161,058 +1.51(+2.37%)
May 25, 2022 61.40 63.77 61.34 63.55 3,624,004 +2.40(+3.93%)
May 24, 2022 59.33 61.60 58.35 61.15 3,145,028 +0.47(+0.78%)
May 23, 2022 59.00 61.03 58.23 60.67 5,448,898 +3.00(+5.19%)
May 20, 2022 58.35 59.86 55.32 57.68 4,067,942 +0.54(+0.94%)
May 19, 2022 55.02 59.03 54.96 57.14 4,185,726 -0.47(-0.82%)
May 18, 2022 61.40 61.66 56.11 57.61 3,852,015 -3.08(-5.07%)
May 17, 2022 60.73 61.38 59.57 60.69 4,655,350 +1.38(+2.32%)
May 16, 2022 56.68 60.45 56.68 59.31 4,958,009 +2.96(+5.25%)
May 13, 2022 54.38 56.74 54.09 56.35 5,175,217 +3.65(+6.92%)
May 12, 2022 52.18 52.73 49.45 52.71 4,828,626 +0.42(+0.80%)
May 11, 2022 52.70 55.66 52.12 52.29 7,977,301 +1.29(+2.54%)
May 10, 2022 51.55 53.48 48.80 51.00 3,160,309 +0.95(+1.90%)
May 09, 2022 57.43 57.43 49.59 50.05 3,816,984 -9.86(-16.46%)
May 06, 2022 58.10 59.94 55.74 59.91 5,820,314 +3.23(+5.70%)
May 05, 2022 59.13 59.28 54.24 56.68 4,247,394 -1.61(-2.76%)
May 04, 2022 55.81 58.55 54.53 58.29 17,271,142 +4.40(+8.16%)
May 03, 2022 51.09 54.32 51.09 53.89 12,176,705 +2.91(+5.71%)
May 02, 2022 48.54 51.03 48.51 50.98 18,294,962 +1.48(+2.99%)
Apr 29, 2022 52.46 52.86 49.06 49.50 11,913,092 -2.61(-5.02%)
Apr 28, 2022 49.68 52.91 47.83 52.11 13,962,170 +3.04(+6.20%)
Apr 27, 2022 48.28 50.05 46.61 49.07 18,339,278 +1.40(+2.93%)
Apr 26, 2022 48.20 50.33 47.48 47.68 7,389,774 +0.03(+0.06%)
Apr 25, 2022 47.69 48.12 44.01 47.65 8,660,401 -3.36(-6.58%)
Apr 22, 2022 53.15 54.68 50.92 51.01 9,990,909 -2.54(-4.74%)
Apr 21, 2022 57.88 58.41 53.18 53.55 7,799,947 -3.66(-6.39%)
Apr 20, 2022 57.12 57.83 56.00 57.20 4,946,463 +0.41(+0.72%)
Apr 19, 2022 56.67 58.25 56.14 56.79 5,284,641 -1.06(-1.83%)
Apr 18, 2022 56.99 58.41 56.33 57.85 5,248,320 +1.77(+3.15%)
Apr 14, 2022 55.24 56.97 55.11 56.09 6,314,963 +0.33(+0.60%)
Apr 13, 2022 55.45 56.05 53.64 55.75 5,966,905 +1.59(+2.94%)
Apr 12, 2022 54.29 56.07 53.92 54.16 7,605,859 +1.73(+3.30%)
Apr 11, 2022 54.47 54.58 52.13 52.43 6,201,271 -3.34(-5.99%)
Apr 08, 2022 53.15 56.03 53.15 55.77 7,158,428 +2.91(+5.51%)
Apr 07, 2022 52.00 53.19 50.09 52.86 6,586,261 +1.38(+2.67%)
Apr 06, 2022 52.02 52.93 50.92 51.48 7,186,937 +0.51(+1.00%)
Apr 05, 2022 52.65 54.36 50.78 50.97 5,879,987 -1.57(-2.99%)
Apr 04, 2022 53.29 53.45 51.42 52.54 4,395,158 +0.07(+0.14%)
Apr 01, 2022 51.42 53.37 51.41 52.47 3,729,501 +0.87(+1.68%)
Mar 31, 2022 51.74 54.00 51.56 51.60 5,587,824 -1.40(-2.65%)
Mar 30, 2022 52.76 53.78 52.17 53.01 3,701,184 +1.18(+2.28%)
Mar 29, 2022 49.86 51.87 48.56 51.82 4,857,516 -0.33(-0.62%)
Mar 28, 2022 52.51 52.58 51.41 52.15 4,291,228 -2.65(-4.84%)
Mar 25, 2022 51.86 54.95 51.85 54.80 4,030,240 +2.36(+4.51%)
Mar 24, 2022 52.64 53.55 51.81 52.44 3,646,802 +0.08(+0.16%)
Mar 23, 2022 52.31 53.21 51.94 52.35 4,299,368 +1.78(+3.51%)
Mar 22, 2022 50.92 51.41 49.36 50.58 5,566,967 -0.70(-1.36%)
Mar 21, 2022 49.31 51.59 49.31 51.28 5,260,018 +3.84(+8.09%)
Mar 18, 2022 47.60 48.07 46.73 47.44 5,574,765 -0.09(-0.19%)
Mar 17, 2022 46.25 47.77 45.50 47.53 8,480,941 +3.09(+6.95%)
Mar 16, 2022 45.27 46.02 43.55 44.45 8,124,700 -0.39(-0.87%)
Mar 15, 2022 44.67 45.98 43.13 44.84 6,805,613 -3.65(-7.53%)
Mar 14, 2022 49.48 50.02 47.11 48.49 9,479,803 -3.07(-5.95%)
Mar 11, 2022 50.68 52.86 50.58 51.55 9,090,210 -0.86(-1.64%)
Mar 10, 2022 50.34 52.65 52.41 10,005,763 +2.99(+6.06%)
Mar 09, 2022 48.74 51.79 47.14 49.42 9,204,229 -3.20(-6.08%)
Mar 08, 2022 53.10 56.19 49.65 52.62 17,926,968 +1.59(+3.12%)
Mar 07, 2022 50.65 52.61 48.76 51.03 10,930,184 +1.49(+3.00%)
Mar 04, 2022 47.02 49.59 46.59 49.54 8,158,336 +2.64(+5.64%)
Mar 03, 2022 45.68 47.46 45.49 46.90 7,391,856 +0.30(+0.63%)
Mar 02, 2022 45.80 47.32 45.48 46.60 8,593,852 +2.08(+4.67%)
Mar 01, 2022 44.36 46.01 43.34 44.52 11,716,347 +0.81(+1.86%)
Feb 28, 2022 41.09 43.77 40.56 43.71 7,498,270 +2.13(+5.11%)
Feb 25, 2022 39.81 41.70 40.26 41.58 9,700,629 +2.14(+5.44%)
Feb 24, 2022 41.77 41.77 37.45 39.44 10,207,391 -0.75(-1.86%)
Feb 23, 2022 39.87 40.78 39.36 40.19 5,808,554 +0.82(+2.09%)
Feb 22, 2022 42.99 43.06 38.16 39.36 7,733,077 -1.29(-3.18%)
Feb 18, 2022 40.66 0 -0.54(-1.30%)
Feb 17, 2022 41.19 42.05 40.56 41.19 4,906,413 -0.11(-0.27%)
Feb 16, 2022 41.48 42.75 40.83 41.30 7,586,360 +0.66(+1.64%)
Feb 15, 2022 39.63 40.86 39.04 40.64 7,087,139 -0.93(-2.25%)
Feb 14, 2022 43.13 43.13 40.52 41.57 9,498,746 -1.96(-4.50%)
Feb 11, 2022 41.74 43.71 41.28 43.53 9,373,344 +2.38(+5.77%)
Feb 10, 2022 41.37 42.79 40.66 41.16 6,718,281 -0.53(-1.26%)
Feb 09, 2022 41.41 42.36 41.04 41.68 6,419,844 +0.59(+1.44%)
Feb 08, 2022 42.74 42.79 40.45 41.09 8,900,117 -1.82(-4.24%)
Feb 07, 2022 41.41 43.67 40.79 42.91 7,361,725 +1.11(+2.65%)
Feb 04, 2022 41.39 43.13 41.39 41.80 8,310,845 +1.25(+3.08%)
Feb 03, 2022 41.02 41.17 39.66 40.56 7,362,341 -0.78(-1.88%)
Feb 02, 2022 40.64 41.50 39.64 41.33 6,887,737 +0.30(+0.74%)
Feb 01, 2022 37.99 41.25 37.73 41.03 10,403,712 +2.68(+6.99%)
Jan 31, 2022 37.71 38.82 38.35 4,568,747 +0.36(+0.95%)
Jan 28, 2022 37.76 38.76 36.42 37.99 7,301,161 -0.41(-1.06%)
Jan 27, 2022 38.94 39.65 37.09 38.39 8,066,868 +0.87(+2.32%)
Jan 26, 2022 38.40 39.05 36.77 37.52 9,473,446 -0.11(-0.29%)
Jan 25, 2022 34.69 37.90 33.38 37.64 9,802,958 +2.70(+7.72%)
Jan 24, 2022 32.85 35.19 31.61 34.94 11,813,332 +0.43(+1.26%)
Jan 21, 2022 35.21 35.46 33.72 34.50 8,860,332 -1.39(-3.86%)
Jan 20, 2022 35.95 37.84 35.75 35.89 5,123,300 -0.69(-1.89%)
Jan 19, 2022 37.76 37.77 35.98 36.58 4,625,144 -0.55(-1.49%)
Jan 18, 2022 37.62 37.98 35.99 37.14 5,391,850 +0.26(+0.70%)
Jan 14, 2022 36.88 0 +1.69(+4.81%)
Jan 13, 2022 35.58 36.11 34.88 35.19 4,385,833 -0.38(-1.07%)
Jan 12, 2022 35.60 35.97 35.02 35.57 4,467,497 +0.13(+0.37%)
Jan 11, 2022 33.74 35.52 33.16 35.44 5,771,869 +2.26(+6.83%)
Jan 10, 2022 33.34 33.62 32.27 33.17 5,092,989 -0.19(-0.58%)
Jan 07, 2022 32.65 33.52 32.26 33.37 5,818,008 +0.90(+2.76%)
Jan 06, 2022 32.41 32.82 31.56 32.47 5,534,779 +1.42(+4.58%)
Jan 05, 2022 31.72 32.40 30.99 31.05 7,343,316 -0.05(-0.15%)
Jan 04, 2022 29.67 31.32 29.67 31.09 5,804,061 +2.01(+6.93%)
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.