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

Financial Bull 3X Direxion (NY: FAS )

103.26 +1.04 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Oct 31, 2022 71.62 73.10 71.35 71.51 1,226,280 -1.45(-1.99%)
Oct 28, 2022 68.56 73.21 68.18 72.96 1,675,165 +4.98(+7.32%)
Oct 27, 2022 68.15 70.23 67.65 67.99 1,522,369 +1.56(+2.35%)
Oct 26, 2022 66.22 68.60 65.94 66.42 1,860,987 +0.54(+0.82%)
Oct 25, 2022 62.62 66.25 62.26 65.88 1,767,073 +2.25(+3.54%)
Oct 24, 2022 62.21 64.50 61.73 63.63 2,318,192 +2.49(+4.08%)
Oct 21, 2022 56.36 61.34 55.44 61.14 2,065,732 +4.95(+8.80%)
Oct 20, 2022 58.68 60.61 55.73 56.19 1,937,197 -3.00(-5.06%)
Oct 19, 2022 60.30 62.07 58.06 59.19 1,686,234 -2.95(-4.74%)
Oct 18, 2022 63.38 64.14 60.12 62.14 2,763,275 +2.99(+5.05%)
Oct 17, 2022 58.60 60.39 58.19 59.15 2,148,371 +4.04(+7.34%)
Oct 14, 2022 59.90 61.66 54.80 55.11 3,540,435 -2.86(-4.94%)
Oct 13, 2022 48.78 58.49 48.12 57.97 4,211,088 +6.27(+12.14%)
Oct 12, 2022 52.15 53.77 51.23 51.69 1,691,287 -0.43(-0.82%)
Oct 11, 2022 53.34 54.79 51.41 52.12 2,190,401 -2.16(-3.98%)
Oct 10, 2022 55.97 56.52 53.23 54.28 1,996,784 -0.80(-1.44%)
Oct 07, 2022 57.73 58.04 54.01 55.08 1,537,910 -4.16(-7.02%)
Oct 06, 2022 60.86 62.06 58.84 59.24 1,585,489 -2.68(-4.32%)
Oct 05, 2022 60.52 62.87 59.74 61.91 1,429,520 -1.45(-2.28%)
Oct 04, 2022 59.61 63.47 59.61 63.36 2,298,166 +6.47(+11.37%)
Oct 03, 2022 54.30 57.80 52.36 56.89 2,116,460 +4.32(+8.21%)
Sep 30, 2022 54.35 56.39 52.34 52.57 1,939,868 -1.78(-3.28%)
Sep 29, 2022 54.67 55.20 52.19 54.36 2,246,675 -1.96(-3.48%)
Sep 28, 2022 53.72 57.34 53.28 56.32 2,384,360 +3.02(+5.66%)
Sep 27, 2022 55.37 56.05 51.63 53.30 2,760,871 -0.74(-1.36%)
Sep 26, 2022 55.38 56.91 52.78 54.04 2,096,144 -2.79(-4.91%)
Sep 23, 2022 57.92 58.11 54.14 56.83 2,714,387 -2.64(-4.44%)
Sep 22, 2022 63.05 63.41 59.26 59.47 1,822,101 -3.26(-5.19%)
Sep 21, 2022 68.09 68.86 62.68 62.73 2,162,245 -4.23(-6.32%)
Sep 20, 2022 68.46 68.78 65.02 66.96 1,863,965 -2.98(-4.27%)
Sep 19, 2022 65.71 70.10 65.52 69.94 1,461,241 +2.13(+3.14%)
Sep 16, 2022 67.69 68.10 65.57 67.81 1,952,098 -1.99(-2.85%)
Sep 15, 2022 69.08 72.36 68.78 69.81 1,781,831 +0.61(+0.88%)
Sep 14, 2022 70.26 71.05 67.19 69.20 1,627,135 -0.52(-0.75%)
Sep 13, 2022 73.78 74.67 68.87 69.72 1,873,932 -8.79(-11.19%)
Sep 12, 2022 77.50 79.69 77.04 78.51 1,065,722 +1.95(+2.55%)
Sep 09, 2022 75.94 77.15 75.47 76.56 1,113,277 +1.97(+2.64%)
Sep 08, 2022 69.59 74.74 68.98 74.58 1,515,922 +3.71(+5.24%)
Sep 07, 2022 66.24 71.20 65.98 70.87 1,877,936 +3.80(+5.67%)
Sep 06, 2022 68.29 68.90 64.93 67.07 2,191,975 -0.33(-0.49%)
Sep 02, 2022 71.29 73.15 66.45 67.40 1,917,334 -1.82(-2.63%)
Sep 01, 2022 67.68 69.31 65.16 69.22 1,372,607 +0.78(+1.14%)
Aug 31, 2022 71.07 71.82 68.32 68.43 1,259,844 -1.78(-2.53%)
Aug 30, 2022 72.17 72.50 68.79 70.21 1,283,300 -0.96(-1.34%)
Aug 29, 2022 71.39 72.78 69.96 71.17 1,080,464 -1.60(-2.19%)
Aug 26, 2022 80.63 81.11 72.71 72.77 1,525,123 -7.35(-9.17%)
Aug 25, 2022 77.28 80.16 76.49 80.11 826,090 +3.44(+4.49%)
Aug 24, 2022 75.20 77.25 74.47 76.67 714,951 +1.15(+1.52%)
Aug 23, 2022 76.34 77.65 75.37 75.52 761,272 -0.78(-1.03%)
Aug 22, 2022 78.06 78.27 75.68 76.30 1,128,173 -5.43(-6.65%)
Aug 19, 2022 85.57 85.57 80.89 81.74 1,036,715 -5.20(-5.98%)
Aug 18, 2022 86.46 87.28 85.23 86.94 792,709 +0.31(+0.36%)
Aug 17, 2022 85.02 87.81 84.87 86.63 1,176,446 -1.31(-1.48%)
Aug 16, 2022 85.37 89.18 85.09 87.94 1,287,257 +1.65(+1.92%)
Aug 15, 2022 83.83 86.89 83.15 86.28 976,069 +0.08(+0.09%)
Aug 12, 2022 83.48 86.29 82.37 86.20 1,300,634 +3.96(+4.82%)
Aug 11, 2022 82.13 83.91 81.53 82.24 1,251,311 +2.54(+3.19%)
Aug 10, 2022 77.87 80.41 77.87 79.70 1,494,535 +5.29(+7.11%)
Aug 09, 2022 73.98 75.09 73.45 74.41 729,366 +0.99(+1.34%)
Aug 08, 2022 74.93 75.96 73.26 73.42 821,098 -0.29(-0.39%)
Aug 05, 2022 71.17 74.62 70.80 73.71 1,167,119 +1.65(+2.29%)
Aug 04, 2022 72.62 73.17 71.74 72.06 715,902 -0.78(-1.08%)
Aug 03, 2022 71.39 73.36 70.03 72.84 917,623 +3.12(+4.48%)
Aug 02, 2022 70.93 72.39 69.47 69.72 1,172,729 -2.48(-3.43%)
Aug 01, 2022 72.25 73.34 70.62 72.19 1,023,464 -1.81(-2.44%)
Jul 29, 2022 71.37 74.73 71.29 74.00 2,079,712 +2.93(+4.12%)
Jul 28, 2022 69.28 71.13 66.35 71.07 1,253,575 +1.83(+2.64%)
Jul 27, 2022 66.91 70.23 66.30 69.25 1,545,810 +3.22(+4.88%)
Jul 26, 2022 67.81 68.95 65.55 66.03 730,811 -2.80(-4.07%)
Jul 25, 2022 68.64 69.75 67.48 68.83 834,332 +1.26(+1.86%)
Jul 22, 2022 69.11 70.32 66.17 67.57 1,082,190 -1.44(-2.09%)
Jul 21, 2022 67.24 69.10 65.64 69.01 1,286,249 +1.16(+1.71%)
Jul 20, 2022 66.61 68.28 65.84 67.85 1,313,577 +0.97(+1.45%)
Jul 19, 2022 63.50 67.44 63.27 66.89 2,228,449 +5.73(+9.38%)
Jul 18, 2022 64.24 65.61 60.50 61.15 1,707,637 -0.81(-1.31%)
Jul 15, 2022 59.13 62.79 58.20 61.97 2,318,766 +5.63(+9.99%)
Jul 14, 2022 56.18 56.88 54.45 56.34 2,176,864 -3.47(-5.80%)
Jul 13, 2022 59.76 60.93 57.64 59.81 1,520,695 -1.92(-3.12%)
Jul 12, 2022 61.64 65.03 61.16 61.73 1,191,638 -1.07(-1.71%)
Jul 11, 2022 63.11 64.08 62.22 62.81 981,988 -1.68(-2.61%)
Jul 08, 2022 65.42 66.07 63.63 64.49 1,109,022 -0.65(-0.99%)
Jul 07, 2022 63.95 65.67 63.92 65.14 1,670,190 +2.68(+4.29%)
Jul 06, 2022 62.56 63.87 60.66 62.46 1,171,988 -0.63(-1.00%)
Jul 05, 2022 60.46 63.09 58.15 63.09 1,563,645 -0.26(-0.41%)
Jul 01, 2022 60.29 63.91 59.04 63.35 1,429,444 +2.34(+3.84%)
Jun 30, 2022 59.65 62.52 57.24 61.01 1,766,261 -1.45(-2.32%)
Jun 29, 2022 64.11 64.49 61.83 62.46 1,126,005 -1.43(-2.24%)
Jun 28, 2022 67.73 69.52 63.72 63.89 2,010,985 -1.90(-2.89%)
Jun 27, 2022 67.68 67.71 64.81 65.79 1,403,538 -0.79(-1.19%)
Jun 24, 2022 60.71 66.62 60.37 66.59 2,237,740 +6.91(+11.58%)
Jun 23, 2022 60.43 60.65 56.84 59.67 1,623,411 -0.35(-0.58%)
Jun 22, 2022 58.03 61.59 57.97 60.02 1,219,827 -0.26(-0.43%)
Jun 21, 2022 60.31 61.28 59.44 60.28 1,208,350 +3.45(+6.06%)
Jun 17, 2022 56.94 58.72 55.29 56.84 2,024,722 +0.31(+0.55%)
Jun 16, 2022 57.69 57.73 55.04 56.53 2,350,400 -4.86(-7.92%)
Jun 15, 2022 61.46 64.05 58.48 61.39 2,549,818 +1.99(+3.35%)
Jun 14, 2022 61.26 62.90 58.06 59.40 1,786,439 -1.30(-2.15%)
Jun 13, 2022 62.14 63.96 59.57 60.71 2,329,287 -6.41(-9.55%)
Jun 10, 2022 70.32 71.11 66.97 67.11 2,531,068 -8.15(-10.83%)
Jun 09, 2022 80.64 80.91 75.12 75.27 1,269,247 -5.93(-7.31%)
Jun 08, 2022 83.73 84.31 80.24 81.20 963,286 -4.43(-5.17%)
Jun 07, 2022 81.95 85.90 81.83 85.63 805,879 +1.75(+2.08%)
Jun 06, 2022 85.13 87.42 83.67 83.88 995,723 +0.90(+1.08%)
Jun 03, 2022 84.19 85.06 82.60 82.99 951,106 -3.78(-4.36%)
Jun 02, 2022 83.01 86.80 81.33 86.77 1,133,931 +3.94(+4.75%)
Jun 01, 2022 86.32 87.11 80.43 82.83 1,440,288 -4.19(-4.81%)
May 31, 2022 85.88 88.93 84.16 87.02 1,336,994 -1.06(-1.21%)
May 27, 2022 84.92 88.16 84.37 88.08 1,712,375 +4.39(+5.25%)
May 26, 2022 80.26 84.60 79.76 83.69 1,852,085 +5.66(+7.26%)
May 25, 2022 75.25 79.39 74.79 78.03 1,746,534 +2.08(+2.74%)
May 24, 2022 75.36 76.70 71.22 75.94 1,855,844 -0.76(-0.99%)
May 23, 2022 73.95 78.17 72.89 76.71 2,509,446 +6.19(+8.77%)
May 20, 2022 72.31 73.35 65.92 70.52 1,866,216 -0.07(-0.10%)
May 19, 2022 69.28 72.19 68.70 70.59 1,786,054 -1.30(-1.81%)
May 18, 2022 76.14 76.48 71.02 71.89 1,564,967 -6.54(-8.34%)
May 17, 2022 76.60 78.92 75.46 78.43 2,020,387 +5.92(+8.16%)
May 16, 2022 73.49 74.40 70.69 72.52 1,330,800 -1.74(-2.34%)
May 13, 2022 73.39 76.03 72.33 74.25 1,600,207 +3.50(+4.95%)
May 12, 2022 70.25 72.46 66.58 70.75 1,966,122 -0.73(-1.03%)
May 11, 2022 74.04 78.48 71.34 71.48 2,108,209 -2.51(-3.39%)
May 10, 2022 77.88 79.12 70.88 73.99 2,287,733 -1.62(-2.14%)
May 09, 2022 78.41 80.08 74.49 75.61 2,642,830 -6.38(-7.78%)
May 06, 2022 82.70 83.00 78.35 81.99 2,466,670 -2.00(-2.38%)
May 05, 2022 88.74 89.28 80.56 83.99 2,017,587 -7.98(-8.68%)
May 04, 2022 84.78 92.37 83.51 91.97 2,587,401 +7.54(+8.93%)
May 03, 2022 82.43 86.62 81.94 84.43 2,099,725 +3.36(+4.14%)
May 02, 2022 81.34 82.65 76.12 81.08 2,252,608 +0.78(+0.97%)
Apr 29, 2022 88.30 89.39 79.71 80.30 1,726,682 -9.35(-10.43%)
Apr 28, 2022 88.98 90.48 84.73 89.65 1,921,362 +3.36(+3.89%)
Apr 27, 2022 86.25 88.97 85.35 86.29 1,325,441 +0.19(+0.22%)
Apr 26, 2022 90.55 93.12 86.09 86.09 2,199,959 -7.58(-8.09%)
Apr 25, 2022 91.01 94.14 86.56 93.67 2,203,179 +0.48(+0.52%)
Apr 22, 2022 101.71 101.71 92.84 93.19 1,825,789 -9.04(-8.84%)
Apr 21, 2022 110.69 111.89 101.54 102.23 1,187,142 -5.68(-5.27%)
Apr 20, 2022 107.58 110.06 107.02 107.91 1,263,122 +2.44(+2.32%)
Apr 19, 2022 101.89 105.95 101.81 105.47 1,139,160 +4.61(+4.57%)
Apr 18, 2022 97.87 102.26 97.84 100.86 1,163,235 +0.90(+0.90%)
Apr 14, 2022 103.22 105.09 99.82 99.96 1,118,617 -3.44(-3.33%)
Apr 13, 2022 100.34 103.73 99.74 103.41 1,190,960 +0.66(+0.64%)
Apr 12, 2022 106.41 109.17 101.39 102.75 1,539,797 -3.37(-3.17%)
Apr 11, 2022 106.84 110.06 105.66 106.12 1,680,269 -1.40(-1.30%)
Apr 08, 2022 105.92 109.24 105.18 107.52 1,548,764 +2.44(+2.32%)
Apr 07, 2022 105.61 106.50 100.63 105.08 1,829,596 -0.59(-0.56%)
Apr 06, 2022 106.15 107.31 104.47 105.66 1,743,201 -2.80(-2.58%)
Apr 05, 2022 109.64 112.78 107.59 108.46 1,671,023 -2.72(-2.45%)
Apr 04, 2022 111.97 113.62 109.00 111.18 1,119,496 -1.30(-1.16%)
Apr 01, 2022 115.21 115.62 109.98 112.49 1,826,708 -0.96(-0.85%)
Mar 31, 2022 120.49 121.97 112.82 113.45 1,166,480 -7.19(-5.96%)
Mar 30, 2022 123.87 124.21 118.69 120.64 901,013 -3.36(-2.71%)
Mar 29, 2022 126.82 127.83 121.91 124.00 1,424,224 +2.14(+1.76%)
Mar 28, 2022 122.10 122.10 117.83 121.86 1,172,755 -0.92(-0.75%)
Mar 25, 2022 119.41 123.50 119.27 122.77 1,685,600 +4.34(+3.67%)
Mar 24, 2022 118.34 119.07 115.97 118.43 859,502 +2.30(+1.98%)
Mar 23, 2022 120.57 121.26 115.94 116.13 1,213,783 -6.71(-5.46%)
Mar 22, 2022 120.62 124.64 120.42 122.84 1,424,003 +5.67(+4.84%)
Mar 21, 2022 119.14 120.41 115.16 117.17 1,298,914 -0.22(-0.19%)
Mar 18, 2022 115.37 118.21 112.90 117.39 1,477,532 +1.48(+1.27%)
Mar 17, 2022 109.19 116.01 108.25 115.91 2,044,596 +3.64(+3.24%)
Mar 16, 2022 107.11 112.72 106.16 112.27 2,846,078 +9.21(+8.93%)
Mar 15, 2022 101.32 103.69 99.54 103.07 1,599,117 +3.96(+3.99%)
Mar 14, 2022 100.30 103.97 97.79 99.11 1,821,025 +2.36(+2.44%)
Mar 11, 2022 101.20 102.94 96.45 96.75 1,588,092 -1.90(-1.93%)
Mar 10, 2022 96.50 95.23 98.65 1,769,848 -2.24(-2.22%)
Mar 09, 2022 99.39 103.39 97.93 100.89 2,487,224 +9.68(+10.61%)
Mar 08, 2022 94.59 98.62 89.74 91.21 3,203,282 -1.24(-1.35%)
Mar 07, 2022 101.32 102.11 92.38 92.45 3,075,345 -11.99(-11.48%)
Mar 04, 2022 105.46 105.46 100.86 104.45 2,913,527 -6.57(-5.92%)
Mar 03, 2022 113.87 115.33 108.18 111.02 1,343,054 -1.23(-1.09%)
Mar 02, 2022 106.36 114.26 105.86 112.25 2,833,697 +8.26(+7.94%)
Mar 01, 2022 112.55 113.77 101.59 103.98 3,870,448 -12.48(-10.71%)
Feb 28, 2022 113.44 118.47 112.37 116.46 1,661,334 -3.94(-3.27%)
Feb 25, 2022 111.94 121.46 114.99 120.40 2,448,980 +10.14(+9.20%)
Feb 24, 2022 102.39 110.90 100.43 110.26 3,699,507 -3.42(-3.01%)
Feb 23, 2022 122.65 123.64 112.61 113.67 2,039,724 -5.66(-4.74%)
Feb 22, 2022 119.70 123.28 116.61 119.33 1,935,888 -2.32(-1.90%)
Feb 18, 2022 121.64 0 -0.38(-0.31%)
Feb 17, 2022 128.40 129.31 120.93 122.02 1,710,197 -10.21(-7.72%)
Feb 16, 2022 129.53 133.40 128.87 132.23 995,990 +0.86(+0.65%)
Feb 15, 2022 131.01 133.11 129.45 131.37 1,411,561 +5.11(+4.04%)
Feb 14, 2022 130.53 131.72 122.81 126.27 1,944,851 -4.24(-3.25%)
Feb 11, 2022 135.94 140.16 128.24 130.50 2,143,319 -7.13(-5.18%)
Feb 10, 2022 138.68 144.59 135.39 137.63 1,497,126 -3.17(-2.25%)
Feb 09, 2022 140.43 143.47 139.57 140.80 1,438,889 +2.50(+1.81%)
Feb 08, 2022 135.93 139.09 134.75 138.30 1,461,916 +4.97(+3.73%)
Feb 07, 2022 133.16 135.88 130.93 133.33 1,226,919 +0.83(+0.63%)
Feb 04, 2022 127.20 135.61 126.80 132.50 1,863,851 +6.09(+4.82%)
Feb 03, 2022 130.45 125.68 126.41 1,037,734 -4.81(-3.67%)
Feb 02, 2022 128.41 131.67 126.20 131.23 1,142,904 +2.53(+1.96%)
Feb 01, 2022 124.28 129.21 122.30 128.70 1,339,650 +5.26(+4.26%)
Jan 31, 2022 117.26 123.71 123.44 1,344,297 +3.72(+3.11%)
Jan 28, 2022 114.17 119.72 109.61 119.71 1,858,934 +4.80(+4.17%)
Jan 27, 2022 121.34 125.13 112.69 114.92 1,863,757 -2.69(-2.29%)
Jan 26, 2022 120.67 123.51 113.34 117.61 2,785,624 +0.97(+0.84%)
Jan 25, 2022 111.87 118.81 106.19 116.64 2,294,337 +0.17(+0.15%)
Jan 24, 2022 109.19 116.99 102.57 116.46 4,048,344 +1.12(+0.97%)
Jan 21, 2022 121.06 122.59 113.94 115.34 2,751,013 -7.68(-6.24%)
Jan 20, 2022 126.78 131.64 122.35 123.02 1,631,056 -2.61(-2.08%)
Jan 19, 2022 135.48 135.64 125.34 125.64 1,725,587 -6.66(-5.03%)
Jan 18, 2022 138.13 138.41 130.08 132.30 2,356,391 -9.33(-6.59%)
Jan 14, 2022 141.63 0 -3.51(-2.42%)
Jan 13, 2022 148.30 150.36 143.94 145.14 1,546,204 -2.28(-1.54%)
Jan 12, 2022 148.18 149.98 145.16 147.42 1,497,493 +0.44(+0.30%)
Jan 11, 2022 144.31 147.26 140.68 146.97 1,661,557 +3.65(+2.55%)
Jan 10, 2022 146.58 147.00 138.09 143.33 2,365,796 -1.09(-0.75%)
Jan 07, 2022 140.50 145.21 139.38 144.42 2,162,040 +4.21(+3.00%)
Jan 06, 2022 138.57 140.26 134.59 140.21 1,768,627 +6.32(+4.72%)
Jan 05, 2022 140.89 142.29 133.65 133.89 2,396,885 -5.11(-3.68%)
Jan 04, 2022 133.96 140.71 133.78 139.00 3,672,773 +9.18(+7.07%)
Jan 03, 2022 128.92 131.82 128.50 129.83 2,991,853 +3.68(+2.91%)
Dec 31, 2021 126.14 127.93 125.37 126.15 890,479 -0.53(-0.42%)
Dec 30, 2021 128.48 130.69 126.36 126.68 1,400,536 -0.98(-0.76%)
Dec 29, 2021 128.92 129.83 127.12 127.66 824,326 -0.21(-0.17%)
Dec 28, 2021 127.84 130.82 127.43 127.87 979,736 -0.01(-0.01%)
Dec 27, 2021 125.27 128.12 123.68 127.88 807,604 +3.60(+2.90%)
Dec 23, 2021 123.96 126.84 123.68 124.28 1,649,639 +2.32(+1.90%)
Dec 22, 2021 119.31 121.96 118.39 121.96 1,303,135 +2.37(+1.99%)
Dec 21, 2021 115.82 120.96 115.79 119.59 1,722,758 +7.02(+6.24%)
Dec 20, 2021 114.03 114.41 108.30 112.57 3,153,968 -7.02(-5.87%)
Dec 17, 2021 125.34 125.35 117.17 119.59 2,244,670 -7.78(-6.11%)
Dec 16, 2021 127.91 130.63 125.83 127.37 1,983,244 +3.56(+2.88%)
Dec 15, 2021 123.31 124.67 119.10 123.81 1,433,658 +1.04(+0.85%)
Dec 14, 2021 119.69 125.11 119.41 122.77 1,099,821 +2.34(+1.94%)
Dec 13, 2021 123.65 124.10 119.58 120.44 776,735 -4.43(-3.54%)
Dec 10, 2021 126.66 126.99 122.30 124.86 867,574 +0.42(+0.34%)
Dec 09, 2021 123.87 126.53 122.50 124.44 878,119 -1.66(-1.31%)
Dec 08, 2021 128.43 129.06 124.53 126.09 1,198,353 -1.57(-1.23%)
Dec 07, 2021 124.95 129.04 124.10 127.66 1,464,020 +6.27(+5.17%)
Dec 06, 2021 120.70 124.74 118.65 121.39 1,978,249 +4.45(+3.81%)
Dec 03, 2021 123.92 124.28 113.75 116.93 2,968,195 -5.80(-4.73%)
Dec 02, 2021 116.02 124.66 114.71 122.73 2,188,976 +9.53(+8.42%)
Dec 01, 2021 122.40 125.48 113.04 113.20 2,616,131 -3.86(-3.30%)
Nov 30, 2021 121.81 123.26 116.62 117.06 3,382,902 -9.41(-7.44%)
Nov 29, 2021 129.41 130.21 123.41 126.47 1,909,447 +1.31(+1.05%)
Nov 26, 2021 126.03 127.06 120.73 125.16 3,813,517 -12.82(-9.29%)
Nov 24, 2021 137.34 139.00 136.20 137.98 883,639 -0.67(-0.49%)
Nov 23, 2021 135.11 138.94 133.62 138.66 1,595,383 +5.72(+4.31%)
Nov 22, 2021 132.65 136.66 129.89 132.93 2,294,013 +5.17(+4.04%)
Nov 19, 2021 129.06 130.02 124.97 127.77 2,062,039 -4.03(-3.06%)
Nov 18, 2021 134.12 132.77 131.73 131.80 885,359 -1.72(-1.29%)
Nov 17, 2021 137.11 137.33 132.23 133.52 1,685,506 -4.30(-3.12%)
Nov 16, 2021 138.46 140.18 136.54 137.82 793,356 -0.29(-0.21%)
Nov 15, 2021 139.01 140.15 137.23 138.11 732,475 -0.09(-0.06%)
Nov 12, 2021 137.90 138.23 134.73 138.19 733,484 +0.87(+0.63%)
Nov 11, 2021 136.61 138.41 134.98 137.33 763,233 +1.13(+0.83%)
Nov 10, 2021 136.74 136.19 1,070,613 -1.38(-1.00%)
Nov 09, 2021 137.45 138.64 134.94 137.57 1,193,686 -2.05(-1.47%)
Nov 08, 2021 139.90 142.47 138.73 139.62 963,379 +1.72(+1.25%)
Nov 05, 2021 139.73 142.39 136.36 137.90 1,398,044 +0.14(+0.10%)
Nov 04, 2021 143.13 143.40 134.69 137.75 2,010,112 -5.60(-3.91%)
Nov 03, 2021 139.80 144.70 139.56 143.35 1,173,828 +2.13(+1.51%)
Nov 02, 2021 139.77 142.19 138.67 141.22 833,015 +1.86(+1.33%)
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.