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

Financial Bull 3X Direxion (NY: FAS )

131.27 -1.34 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2019 88.09 89.47 87.79 89.34 258,058 +0.90(+1.01%)
Dec 30, 2019 89.79 89.99 88.11 88.44 374,195 -0.94(-1.06%)
Dec 27, 2019 89.99 90.15 89.06 89.38 490,585 -0.08(-0.09%)
Dec 26, 2019 88.17 89.54 88.17 89.47 289,599 +1.30(+1.48%)
Dec 24, 2019 88.03 88.42 87.67 88.17 88,032 +0.38(+0.43%)
Dec 23, 2019 89.61 89.61 87.66 87.79 648,109 -0.83(-0.93%)
Dec 20, 2019 88.73 89.77 88.52 88.61 621,268 +0.47(+0.53%)
Dec 19, 2019 87.29 88.25 87.15 88.14 281,984 +0.74(+0.85%)
Dec 18, 2019 88.28 88.39 87.31 87.40 224,043 -0.27(-0.31%)
Dec 17, 2019 87.85 88.13 87.08 87.67 385,616 +0.28(+0.32%)
Dec 16, 2019 87.99 88.34 87.39 87.39 592,863 +1.12(+1.30%)
Dec 13, 2019 86.11 87.45 84.81 86.27 712,794 -0.13(-0.15%)
Dec 12, 2019 83.69 86.95 83.47 86.40 1,161,171 +2.81(+3.36%)
Dec 11, 2019 84.51 84.51 83.32 83.59 274,086 -0.61(-0.73%)
Dec 10, 2019 84.64 84.81 83.81 84.20 338,057 -0.58(-0.69%)
Dec 09, 2019 85.20 85.40 84.49 84.79 265,922 -0.41(-0.49%)
Dec 06, 2019 84.81 85.87 84.59 85.20 666,448 +2.06(+2.47%)
Dec 05, 2019 82.69 83.23 81.96 83.15 430,586 +1.00(+1.22%)
Dec 04, 2019 81.28 82.66 80.64 82.15 374,758 +1.43(+1.78%)
Dec 03, 2019 80.18 80.90 78.93 80.71 873,080 -1.69(-2.05%)
Dec 02, 2019 85.24 85.40 82.32 82.40 675,507 -2.56(-3.01%)
Nov 29, 2019 85.18 85.68 84.64 84.96 203,519 -0.58(-0.67%)
Nov 27, 2019 84.92 85.53 84.27 85.53 460,914 +1.19(+1.41%)
Nov 26, 2019 83.65 84.42 83.29 84.34 310,058 +0.92(+1.11%)
Nov 25, 2019 82.18 83.56 82.18 83.42 435,276 +1.65(+2.02%)
Nov 22, 2019 81.09 81.94 80.68 81.77 293,559 +1.01(+1.25%)
Nov 21, 2019 82.40 82.56 80.62 80.76 488,339 -1.42(-1.73%)
Nov 20, 2019 82.33 82.91 80.57 82.18 534,910 -0.80(-0.97%)
Nov 19, 2019 82.57 83.45 82.32 82.99 403,808 +1.07(+1.31%)
Nov 18, 2019 81.17 82.16 81.09 81.91 447,209 +0.53(+0.65%)
Nov 15, 2019 81.26 81.51 80.77 81.38 373,737 +0.76(+0.95%)
Nov 14, 2019 79.58 80.62 79.22 80.62 405,269 +0.94(+1.18%)
Nov 13, 2019 79.09 80.32 78.51 79.68 451,556 -0.41(-0.52%)
Nov 12, 2019 80.37 81.32 79.65 80.09 630,782 -0.19(-0.23%)
Nov 11, 2019 79.64 80.58 79.20 80.28 283,450 -0.11(-0.14%)
Nov 08, 2019 80.36 80.45 79.24 80.39 365,782 +0.10(+0.13%)
Nov 07, 2019 80.22 81.50 80.07 80.29 861,855 +1.08(+1.37%)
Nov 06, 2019 78.47 79.36 78.26 79.20 389,454 +0.70(+0.89%)
Nov 05, 2019 79.68 79.68 77.82 78.51 533,961 -0.61(-0.77%)
Nov 04, 2019 80.15 80.15 78.90 79.12 791,973 +0.43(+0.55%)
Nov 01, 2019 77.32 78.70 77.23 78.69 796,365 +2.36(+3.09%)
Oct 31, 2019 76.75 77.05 75.13 76.33 574,016 -1.12(-1.45%)
Oct 30, 2019 77.02 77.66 75.41 77.45 438,786 +0.47(+0.61%)
Oct 29, 2019 76.38 78.12 76.07 76.98 877,180 +0.45(+0.59%)
Oct 28, 2019 76.60 77.20 76.43 76.53 480,019 +0.71(+0.93%)
Oct 25, 2019 74.90 76.28 74.73 75.82 382,645 +0.47(+0.63%)
Oct 24, 2019 74.94 75.55 74.38 75.35 342,865 +0.95(+1.28%)
Oct 23, 2019 73.52 74.46 73.31 74.40 316,794 +0.57(+0.77%)
Oct 22, 2019 75.73 75.86 73.69 73.83 444,852 -1.92(-2.54%)
Oct 21, 2019 74.56 75.89 74.46 75.75 722,589 +2.34(+3.19%)
Oct 18, 2019 73.12 74.01 72.62 73.41 529,213 +0.13(+0.18%)
Oct 17, 2019 73.98 74.53 72.88 73.28 429,986 +0.18(+0.25%)
Oct 16, 2019 73.71 73.71 72.36 73.10 426,466 -0.26(-0.36%)
Oct 15, 2019 72.11 74.20 71.61 73.37 767,933 +2.01(+2.81%)
Oct 14, 2019 70.72 71.48 70.47 71.36 258,707 +0.36(+0.50%)
Oct 11, 2019 71.43 73.26 70.93 71.00 1,406,922 +1.80(+2.60%)
Oct 10, 2019 67.93 70.11 67.64 69.20 670,715 +1.47(+2.17%)
Oct 09, 2019 67.35 68.43 67.06 67.73 595,474 +1.73(+2.61%)
Oct 08, 2019 67.77 67.99 65.81 66.00 1,500,196 -3.43(-4.94%)
Oct 07, 2019 69.55 70.81 68.98 69.44 1,020,658 -0.91(-1.30%)
Oct 04, 2019 67.72 70.56 67.72 70.35 953,220 +3.12(+4.64%)
Oct 03, 2019 66.12 67.29 63.73 67.23 1,031,345 +1.11(+1.68%)
Oct 02, 2019 68.53 68.69 65.20 66.12 1,226,017 -3.61(-5.18%)
Oct 01, 2019 74.02 74.02 69.67 69.73 1,049,940 -3.48(-4.75%)
Sep 30, 2019 73.38 73.81 72.89 73.21 318,656 +0.23(+0.31%)
Sep 27, 2019 74.95 75.03 71.84 72.98 512,880 -0.72(-0.97%)
Sep 26, 2019 73.79 74.35 72.98 73.70 287,381 -0.04(-0.05%)
Sep 25, 2019 72.53 74.11 71.76 73.74 383,626 +1.24(+1.72%)
Sep 24, 2019 74.44 75.20 71.63 72.49 784,258 -1.51(-2.04%)
Sep 23, 2019 72.78 74.44 72.46 74.00 358,168 +0.27(+0.37%)
Sep 20, 2019 75.27 75.57 73.17 73.73 681,437 -1.25(-1.67%)
Sep 19, 2019 75.24 76.46 74.72 74.98 750,696 -0.30(-0.40%)
Sep 18, 2019 74.65 75.52 73.50 75.28 633,973 +0.21(+0.28%)
Sep 17, 2019 74.09 75.07 73.91 75.07 379,819 +0.74(+1.00%)
Sep 16, 2019 73.26 74.39 72.46 74.33 364,410 -0.15(-0.20%)
Sep 13, 2019 74.89 75.33 74.06 74.48 759,963 +0.29(+0.39%)
Sep 12, 2019 72.24 74.75 72.24 74.19 1,106,777 +1.62(+2.23%)
Sep 11, 2019 72.07 72.63 71.09 72.57 981,503 +0.60(+0.84%)
Sep 10, 2019 73.20 73.20 70.30 71.97 802,002 -1.06(-1.46%)
Sep 09, 2019 73.20 73.39 72.00 73.03 596,451 +0.72(+1.00%)
Sep 06, 2019 72.54 73.10 71.85 72.30 515,142 +0.09(+0.13%)
Sep 05, 2019 71.50 73.57 71.34 72.21 1,338,305 +2.82(+4.07%)
Sep 04, 2019 68.49 69.50 68.26 69.39 459,177 +2.24(+3.34%)
Sep 03, 2019 67.11 67.48 65.96 67.15 536,079 -1.11(-1.63%)
Aug 30, 2019 68.70 69.21 67.55 68.26 641,484 +0.31(+0.46%)
Aug 29, 2019 66.90 68.51 66.58 67.95 1,093,669 +2.54(+3.88%)
Aug 28, 2019 63.31 65.59 63.05 65.41 733,871 +1.20(+1.88%)
Aug 27, 2019 65.56 66.34 63.57 64.20 794,665 -1.00(-1.53%)
Aug 26, 2019 64.82 65.24 63.51 65.20 731,023 +1.98(+3.13%)
Aug 23, 2019 67.16 68.28 62.21 63.22 1,456,596 -4.87(-7.15%)
Aug 22, 2019 67.73 68.58 66.36 68.09 529,684 +0.93(+1.39%)
Aug 21, 2019 67.49 67.56 66.76 67.16 519,386 +1.06(+1.61%)
Aug 20, 2019 67.28 67.79 65.97 66.09 500,360 -1.94(-2.85%)
Aug 19, 2019 68.74 68.82 67.60 68.03 734,305 +1.79(+2.70%)
Aug 16, 2019 64.48 66.61 64.46 66.24 951,654 +2.85(+4.50%)
Aug 15, 2019 63.05 63.99 62.07 63.39 854,735 +1.26(+2.03%)
Aug 14, 2019 64.84 65.46 61.79 62.13 1,664,671 -5.94(-8.72%)
Aug 13, 2019 65.66 69.02 65.17 68.07 823,476 +2.03(+3.08%)
Aug 12, 2019 67.67 68.06 65.48 66.04 804,424 -3.23(-4.66%)
Aug 09, 2019 69.21 70.11 67.65 69.26 639,146 -0.80(-1.14%)
Aug 08, 2019 67.64 70.21 67.19 70.06 932,865 +3.47(+5.21%)
Aug 07, 2019 64.07 67.30 62.16 66.59 1,361,594 -0.27(-0.41%)
Aug 06, 2019 65.84 67.10 64.20 66.86 796,896 +2.76(+4.30%)
Aug 05, 2019 66.86 67.10 62.03 64.11 1,590,930 -6.60(-9.33%)
Aug 02, 2019 70.47 71.68 68.43 70.70 1,066,307 -0.78(-1.09%)
Aug 01, 2019 74.65 75.99 70.99 71.49 1,099,070 -3.16(-4.24%)
Jul 31, 2019 76.13 76.62 73.41 74.65 718,660 -1.36(-1.78%)
Jul 30, 2019 74.99 76.13 74.44 76.00 320,876 -0.17(-0.22%)
Jul 29, 2019 77.25 77.64 76.13 76.17 498,962 -1.20(-1.56%)
Jul 26, 2019 75.72 77.52 75.60 77.38 788,865 +2.18(+2.90%)
Jul 25, 2019 76.49 76.58 74.87 75.19 497,929 -1.42(-1.85%)
Jul 24, 2019 74.70 76.67 74.48 76.61 798,433 +1.53(+2.04%)
Jul 23, 2019 73.67 75.15 73.49 75.08 607,200 +2.10(+2.88%)
Jul 22, 2019 72.65 73.42 72.21 72.98 491,600 +0.32(+0.44%)
Jul 19, 2019 75.00 75.05 72.50 72.66 359,792 -1.63(-2.19%)
Jul 18, 2019 72.47 74.63 72.10 74.29 620,774 +1.44(+1.98%)
Jul 17, 2019 73.94 74.43 72.74 72.85 448,608 -1.44(-1.94%)
Jul 16, 2019 74.96 75.33 74.03 74.29 488,883 -0.80(-1.07%)
Jul 15, 2019 76.15 76.44 74.65 75.09 743,797 -0.59(-0.78%)
Jul 12, 2019 75.18 75.80 74.45 75.68 928,808 +0.87(+1.16%)
Jul 11, 2019 74.52 74.97 74.09 74.82 579,822 +0.61(+0.82%)
Jul 10, 2019 74.53 75.56 73.90 74.21 611,802 -0.27(-0.37%)
Jul 09, 2019 72.54 74.60 72.46 74.48 669,866 +0.98(+1.33%)
Jul 08, 2019 73.45 73.94 73.10 73.50 511,742 -0.80(-1.08%)
Jul 05, 2019 74.28 74.61 72.61 74.30 902,350 +0.37(+0.50%)
Jul 03, 2019 72.64 74.05 72.43 73.93 855,808 +1.94(+2.69%)
Jul 02, 2019 71.24 72.35 71.01 71.99 613,923 +0.57(+0.80%)
Jul 01, 2019 71.44 72.15 70.39 71.42 1,192,829 +1.80(+2.58%)
Jun 28, 2019 69.18 69.80 68.44 69.62 1,040,699 +2.29(+3.40%)
Jun 27, 2019 66.48 67.55 66.48 67.34 412,139 +1.59(+2.42%)
Jun 26, 2019 67.35 67.46 65.72 65.75 597,956 -0.97(-1.45%)
Jun 25, 2019 68.06 68.28 66.51 66.71 694,378 -1.43(-2.10%)
Jun 24, 2019 68.93 69.54 68.00 68.14 969,211 -0.84(-1.21%)
Jun 21, 2019 69.95 70.52 68.80 68.98 893,498 -1.00(-1.44%)
Jun 20, 2019 69.79 70.40 68.32 69.99 890,553 +1.31(+1.90%)
Jun 19, 2019 68.50 69.34 68.35 68.68 711,536 +0.36(+0.52%)
Jun 18, 2019 67.38 69.22 67.27 68.32 1,188,394 +1.45(+2.16%)
Jun 17, 2019 67.53 68.35 66.74 66.88 622,519 -0.89(-1.32%)
Jun 14, 2019 67.34 68.28 66.16 67.77 364,577 +0.53(+0.78%)
Jun 13, 2019 67.46 67.88 66.62 67.24 422,749 +0.05(+0.07%)
Jun 12, 2019 67.86 68.16 66.57 67.20 418,225 -0.82(-1.20%)
Jun 11, 2019 69.10 69.48 67.21 68.01 571,173 -0.10(-0.15%)
Jun 10, 2019 68.23 69.31 68.12 68.12 692,080 +1.12(+1.67%)
Jun 07, 2019 66.82 67.97 66.46 67.00 728,516 +0.37(+0.55%)
Jun 06, 2019 65.81 67.07 65.00 66.63 639,141 +0.99(+1.50%)
Jun 05, 2019 64.11 65.78 63.20 65.65 1,212,132 +2.07(+3.26%)
Jun 04, 2019 61.61 63.70 60.85 63.57 785,189 +3.81(+6.38%)
Jun 03, 2019 59.73 60.83 58.58 59.76 885,571 -0.02(-0.03%)
May 31, 2019 59.53 60.76 59.16 59.78 1,097,781 -1.74(-2.82%)
May 30, 2019 62.16 62.93 60.80 61.52 706,781 -0.30(-0.49%)
May 29, 2019 61.08 62.01 60.33 61.82 1,198,460 -0.71(-1.14%)
May 28, 2019 63.96 64.85 62.53 62.53 449,379 -1.47(-2.30%)
May 24, 2019 63.79 64.30 63.18 64.00 395,039 +1.18(+1.88%)
May 23, 2019 63.65 63.65 61.64 62.82 1,057,253 -2.45(-3.75%)
May 22, 2019 64.98 65.88 64.80 65.27 526,552 -0.30(-0.46%)
May 21, 2019 64.96 65.77 64.92 65.57 574,539 +1.52(+2.37%)
May 20, 2019 63.61 64.92 63.38 64.05 662,313 -0.38(-0.58%)
May 17, 2019 64.30 65.97 63.42 64.43 771,652 -1.10(-1.68%)
May 16, 2019 64.15 66.47 64.15 65.53 845,369 +2.01(+3.16%)
May 15, 2019 62.06 64.33 61.78 63.52 1,028,295 +0.14(+0.22%)
May 14, 2019 62.40 64.66 62.09 63.38 1,017,681 +1.57(+2.54%)
May 13, 2019 63.14 63.37 61.13 61.81 1,792,511 -4.50(-6.78%)
May 10, 2019 64.65 66.84 62.68 66.30 1,563,754 +1.21(+1.86%)
May 09, 2019 63.60 65.26 62.32 65.09 1,335,615 -0.07(-0.10%)
May 08, 2019 64.96 66.82 64.88 65.16 1,063,210 -0.38(-0.57%)
May 07, 2019 67.32 67.70 64.12 65.53 2,372,320 -3.40(-4.93%)
May 06, 2019 66.59 69.47 66.31 68.93 1,221,945 -0.83(-1.18%)
May 03, 2019 69.06 69.99 68.67 69.76 1,366,501 +1.57(+2.30%)
May 02, 2019 68.15 69.19 66.91 68.19 1,723,874 +0.14(+0.21%)
May 01, 2019 69.95 70.23 68.04 68.05 1,127,571 -1.55(-2.23%)
Apr 30, 2019 68.94 69.88 68.10 69.60 1,022,350 +0.91(+1.33%)
Apr 29, 2019 67.85 69.59 67.74 68.69 1,367,788 +1.08(+1.60%)
Apr 26, 2019 66.20 67.67 65.95 67.61 857,604 +1.56(+2.36%)
Apr 25, 2019 65.19 66.62 64.61 66.05 875,154 +0.32(+0.49%)
Apr 24, 2019 65.38 66.30 64.95 65.73 931,729 +0.05(+0.07%)
Apr 23, 2019 64.31 65.93 64.08 65.69 1,172,129 +1.38(+2.15%)
Apr 22, 2019 64.75 64.75 63.69 64.30 766,752 -0.54(-0.84%)
Apr 18, 2019 65.07 65.38 64.46 64.85 1,056,349 -0.25(-0.39%)
Apr 17, 2019 65.68 65.68 64.10 65.10 1,622,848 -0.09(-0.14%)
Apr 16, 2019 64.78 65.40 64.35 65.20 1,301,676 +0.79(+1.22%)
Apr 15, 2019 65.22 65.31 63.89 64.41 1,443,596 -0.87(-1.34%)
Apr 12, 2019 64.74 65.43 63.70 65.28 3,056,894 +2.67(+4.26%)
Apr 11, 2019 62.38 63.16 61.82 62.61 1,105,104 +0.50(+0.80%)
Apr 10, 2019 61.57 62.21 61.08 62.12 1,431,603 +0.84(+1.36%)
Apr 09, 2019 61.90 62.02 60.87 61.28 1,589,048 -1.25(-2.00%)
Apr 08, 2019 62.07 62.53 61.66 62.53 1,052,597 +0.02(+0.03%)
Apr 05, 2019 62.69 62.75 62.06 62.51 1,321,768 +0.40(+0.65%)
Apr 04, 2019 61.64 62.42 61.43 62.11 1,241,072 +0.44(+0.72%)
Apr 03, 2019 62.24 62.59 61.07 61.67 1,861,428 +0.44(+0.72%)
Apr 02, 2019 60.79 61.46 60.40 61.23 1,178,347 +0.23(+0.37%)
Apr 01, 2019 59.15 61.19 59.15 61.00 1,834,101 +2.92(+5.03%)
Mar 29, 2019 58.59 58.71 57.53 58.08 1,477,696 +0.48(+0.83%)
Mar 28, 2019 56.63 57.68 56.00 57.60 1,557,309 +1.38(+2.45%)
Mar 27, 2019 56.72 57.30 55.37 56.22 2,242,471 -0.61(-1.07%)
Mar 26, 2019 56.20 56.89 55.55 56.83 1,474,167 +1.77(+3.22%)
Mar 25, 2019 55.30 56.17 54.31 55.06 2,188,020 -0.43(-0.78%)
Mar 22, 2019 58.18 58.61 55.08 55.49 3,205,793 -3.88(-6.53%)
Mar 21, 2019 57.91 59.86 57.39 59.37 1,588,742 +0.84(+1.43%)
Mar 20, 2019 60.86 60.86 58.37 58.53 1,396,048 -2.53(-4.14%)
Mar 19, 2019 62.91 63.04 60.54 61.06 1,855,059 -1.04(-1.67%)
Mar 18, 2019 61.51 62.63 61.30 62.09 1,438,542 +1.06(+1.73%)
Mar 15, 2019 60.52 61.67 60.25 61.03 1,745,518 +0.82(+1.37%)
Mar 14, 2019 59.72 60.61 59.48 60.21 835,573 +0.62(+1.04%)
Mar 13, 2019 59.01 60.36 58.88 59.59 1,709,976 +1.11(+1.89%)
Mar 12, 2019 58.18 58.96 58.10 58.49 823,944 +0.58(+1.00%)
Mar 11, 2019 56.33 58.02 56.33 57.91 903,873 +1.95(+3.48%)
Mar 08, 2019 54.29 56.06 54.22 55.96 1,513,209 -0.04(-0.07%)
Mar 07, 2019 57.02 57.02 55.26 55.99 2,729,002 -1.45(-2.53%)
Mar 06, 2019 58.42 58.82 57.35 57.45 776,022 -1.08(-1.84%)
Mar 05, 2019 58.97 58.97 57.68 58.52 851,447 -0.36(-0.60%)
Mar 04, 2019 60.23 60.73 57.33 58.88 1,660,831 -0.89(-1.49%)
Mar 01, 2019 60.12 60.77 58.82 59.77 1,167,415 +0.81(+1.37%)
Feb 28, 2019 58.88 59.74 58.85 58.96 892,759 -0.03(-0.05%)
Feb 27, 2019 58.32 59.18 58.05 58.99 800,799 +0.37(+0.62%)
Feb 26, 2019 58.31 59.42 58.08 58.63 859,847 -0.24(-0.41%)
Feb 25, 2019 59.63 60.28 58.72 58.87 1,217,252 +0.22(+0.38%)
Feb 22, 2019 58.57 58.96 58.17 58.65 1,460,257 +0.39(+0.68%)
Feb 21, 2019 58.56 58.96 57.65 58.25 1,228,585 -0.68(-1.16%)
Feb 20, 2019 58.50 59.01 58.07 58.94 1,059,892 +0.40(+0.69%)
Feb 19, 2019 57.83 58.92 57.23 58.53 1,103,230 +0.26(+0.45%)
Feb 15, 2019 56.85 58.29 56.85 58.27 1,436,236 +2.56(+4.59%)
Feb 14, 2019 55.99 56.70 54.80 55.71 1,536,147 -1.22(-2.14%)
Feb 13, 2019 57.00 57.96 56.84 56.93 1,157,816 +0.65(+1.15%)
Feb 12, 2019 55.72 56.73 55.64 56.29 1,892,808 +1.59(+2.91%)
Feb 11, 2019 54.50 54.98 54.23 54.69 1,090,886 +0.49(+0.90%)
Feb 08, 2019 53.63 54.24 52.45 54.21 1,380,507 -0.35(-0.64%)
Feb 07, 2019 54.76 55.08 53.34 54.55 2,237,334 -0.90(-1.62%)
Feb 06, 2019 55.58 56.08 55.00 55.45 995,848 -0.52(-0.94%)
Feb 05, 2019 56.01 56.08 55.12 55.98 1,340,846 +0.15(+0.27%)
Feb 04, 2019 54.94 55.85 54.13 55.83 1,030,384 +0.91(+1.65%)
Feb 01, 2019 54.33 55.29 54.21 54.92 1,048,378 +0.87(+1.61%)
Jan 31, 2019 53.43 54.31 53.00 54.05 1,214,692 -0.05(-0.09%)
Jan 30, 2019 53.45 54.89 52.70 54.09 1,517,068 +1.22(+2.30%)
Jan 29, 2019 53.23 53.48 52.49 52.88 835,781 -0.40(-0.76%)
Jan 28, 2019 52.11 53.34 51.98 53.28 1,000,328 -0.22(-0.40%)
Jan 25, 2019 53.03 54.12 52.72 53.49 1,555,379 +1.53(+2.94%)
Jan 24, 2019 51.09 52.38 51.01 51.97 977,969 +0.45(+0.87%)
Jan 23, 2019 52.03 52.12 50.03 51.52 2,074,491 +0.12(+0.24%)
Jan 22, 2019 51.80 52.45 50.52 51.40 3,044,806 -1.51(-2.85%)
Jan 18, 2019 51.48 52.98 50.86 52.90 2,370,489 +2.15(+4.24%)
Jan 17, 2019 49.51 51.24 49.05 50.75 2,310,655 +0.79(+1.57%)
Jan 16, 2019 49.25 50.61 48.75 49.96 3,113,124 +2.30(+4.83%)
Jan 15, 2019 46.20 47.95 45.93 47.66 3,024,561 +1.13(+2.44%)
Jan 14, 2019 44.96 46.93 44.88 46.53 1,809,911 +0.40(+0.87%)
Jan 11, 2019 45.45 46.29 44.81 46.12 1,578,333 +0.11(+0.24%)
Jan 10, 2019 44.69 46.16 44.31 46.01 1,995,087 +0.58(+1.28%)
Jan 09, 2019 45.18 45.79 44.33 45.43 1,746,610 +0.72(+1.61%)
Jan 08, 2019 45.20 45.34 43.33 44.71 1,934,574 +0.68(+1.55%)
Jan 07, 2019 43.32 45.05 42.89 44.02 2,158,143 +0.67(+1.53%)
Jan 04, 2019 41.50 43.80 41.35 43.36 3,944,338 +3.58(+8.99%)
Jan 03, 2019 41.17 41.70 39.57 39.78 3,287,011 -1.25(-3.04%)
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.