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

Gold Miners Bear -2X ETF Direxion (NY: DUST )

5.150 +0.260 (+5.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2020 26.66 26.96 24.75 24.87 4,600,031 -1.62(-6.12%)
Jun 29, 2020 26.78 27.36 26.45 26.49 3,515,159 -0.50(-1.85%)
Jun 26, 2020 27.99 28.76 26.80 26.99 4,286,400 -0.46(-1.68%)
Jun 25, 2020 27.65 28.63 27.38 27.45 3,363,619 -0.19(-0.69%)
Jun 24, 2020 27.20 28.39 26.31 27.64 4,578,609 +0.79(+2.94%)
Jun 23, 2020 26.78 27.19 26.05 26.85 3,036,608 -0.74(-2.68%)
Jun 22, 2020 28.49 28.62 26.74 27.59 4,184,321 -2.31(-7.73%)
Jun 19, 2020 31.25 31.64 29.37 29.90 3,474,000 -2.24(-6.97%)
Jun 18, 2020 31.65 32.39 31.01 32.14 1,881,335 +0.77(+2.45%)
Jun 17, 2020 31.50 32.01 30.69 31.37 2,332,865 -0.37(-1.17%)
Jun 16, 2020 30.33 32.10 29.89 31.74 3,319,776 +1.58(+5.24%)
Jun 15, 2020 33.56 34.49 29.91 30.16 3,274,497 -1.68(-5.28%)
Jun 12, 2020 30.31 32.17 29.71 31.84 4,048,700 +0.36(+1.14%)
Jun 11, 2020 28.95 32.26 28.06 31.48 4,281,555 +2.71(+9.42%)
Jun 10, 2020 30.75 32.71 28.71 28.77 4,173,955 -2.80(-8.87%)
Jun 09, 2020 31.48 32.30 30.72 31.57 2,990,836 -0.45(-1.41%)
Jun 08, 2020 32.36 33.44 31.99 32.02 2,388,937 -0.86(-2.62%)
Jun 05, 2020 33.47 35.05 32.71 32.88 3,952,200 +1.42(+4.51%)
Jun 04, 2020 30.78 31.99 30.55 31.46 3,251,298 -0.60(-1.87%)
Jun 03, 2020 31.20 32.70 30.70 32.06 4,486,365 +2.38(+8.02%)
Jun 02, 2020 27.49 30.06 27.41 29.68 4,828,847 +1.92(+6.92%)
Jun 01, 2020 29.17 29.35 27.72 27.76 3,769,587 -1.78(-6.03%)
May 29, 2020 28.99 30.00 28.65 29.54 3,814,100 -0.69(-2.28%)
May 28, 2020 29.56 30.99 28.94 30.23 4,229,906 -0.41(-1.34%)
May 27, 2020 31.83 32.78 30.63 30.64 4,347,575 +0.52(+1.73%)
May 26, 2020 28.13 30.25 28.06 30.12 9,939,902 +2.33(+8.38%)
May 22, 2020 27.10 27.88 26.38 27.79 2,982,700 +0.16(+0.58%)
May 21, 2020 27.01 28.89 26.80 27.63 4,262,409 +1.45(+5.54%)
May 20, 2020 25.27 26.45 25.05 26.18 6,695,600 +0.75(+2.95%)
May 19, 2020 26.50 26.68 25.00 25.43 4,780,695 -1.97(-7.19%)
May 18, 2020 25.58 27.67 25.54 27.40 5,582,607 +0.97(+3.67%)
May 15, 2020 27.51 28.02 26.25 26.43 5,407,900 -2.34(-8.13%)
May 14, 2020 30.74 30.84 28.23 28.77 3,357,057 -1.89(-6.16%)
May 13, 2020 30.22 31.93 29.58 30.66 2,771,775 -0.49(-1.57%)
May 12, 2020 30.19 31.40 29.11 31.15 2,786,641 +0.20(+0.65%)
May 11, 2020 29.32 31.62 29.09 30.95 2,778,901 +1.50(+5.09%)
May 08, 2020 29.30 29.89 28.26 29.45 3,074,200 +0.27(+0.93%)
May 07, 2020 30.88 31.30 28.29 29.18 3,472,779 -2.50(-7.89%)
May 06, 2020 30.86 31.77 30.23 31.68 2,361,606 +1.89(+6.34%)
May 05, 2020 31.39 32.38 29.55 29.79 3,846,066 -1.49(-4.76%)
May 04, 2020 31.66 32.15 30.73 31.28 2,870,680 -1.27(-3.90%)
May 01, 2020 36.53 36.89 32.38 32.55 4,148,000 -2.30(-6.60%)
Apr 30, 2020 33.12 35.02 31.91 34.85 4,453,283 +3.17(+10.01%)
Apr 29, 2020 32.67 33.84 31.46 31.68 3,531,620 -0.40(-1.25%)
Apr 28, 2020 32.51 33.53 31.66 32.08 3,129,655 +0.15(+0.47%)
Apr 27, 2020 31.78 33.60 31.22 31.93 3,644,886 +0.03(+0.09%)
Apr 24, 2020 31.61 33.65 30.99 31.90 4,218,500 -0.91(-2.77%)
Apr 23, 2020 33.21 33.59 29.98 32.81 3,095,348 +31.43(+2277.54%)
Apr 22, 2020 1.480 1.500 1.380 1.380 17,111,850 -0.22(-13.75%)
Apr 21, 2020 1.670 1.690 1.560 1.600 18,349,958 +0.03(+1.91%)
Apr 20, 2020 1.670 1.670 1.530 1.570 16,151,295 -0.08(-4.85%)
Apr 17, 2020 1.680 1.690 1.610 1.650 16,282,400 +0.08(+5.10%)
Apr 16, 2020 1.620 1.660 1.540 1.570 19,348,512 -0.07(-4.27%)
Apr 15, 2020 1.700 1.730 1.570 1.640 25,228,598 +0.05(+3.14%)
Apr 14, 2020 1.530 1.660 1.430 1.590 35,330,544 +0.03(+1.92%)
Apr 13, 2020 1.860 1.940 1.550 1.560 38,242,224 -0.28(-15.22%)
Apr 09, 2020 2.100 2.140 1.830 1.840 37,417,400 -0.46(-20.00%)
Apr 08, 2020 2.290 2.360 2.230 2.300 11,043,922 -0.03(-1.29%)
Apr 07, 2020 2.250 2.370 2.200 2.330 18,152,936 +0.04(+1.75%)
Apr 06, 2020 2.320 2.430 2.200 2.290 24,402,608 -0.27(-10.55%)
Apr 03, 2020 2.490 2.600 2.370 2.560 15,159,000 +0.03(+1.19%)
Apr 02, 2020 2.620 2.700 2.390 2.530 25,733,032 -0.22(-8.00%)
Apr 01, 2020 3.050 3.060 2.720 2.750 20,277,736 -0.26(-8.64%)
Mar 31, 2020 2.990 3.050 2.700 3.010 23,357,892 +0.16(+5.61%)
Mar 30, 2020 2.720 3.020 2.450 2.850 25,799,974 +0.11(+4.01%)
Mar 27, 2020 2.500 2.840 2.362 2.740 38,651,900 +0.45(+19.65%)
Mar 26, 2020 2.100 2.480 2.040 2.290 30,391,152 +0.15(+7.01%)
Mar 25, 2020 2.570 2.750 2.040 2.140 40,117,144 -0.40(-15.75%)
Mar 24, 2020 3.100 3.500 2.250 2.540 51,940,596 -2.26(-47.08%)
Mar 23, 2020 5.020 5.480 4.000 4.800 22,905,308 -1.00(-17.24%)
Mar 20, 2020 4.520 5.970 4.500 5.800 20,835,300 +0.66(+12.84%)
Mar 19, 2020 5.350 6.580 4.040 5.140 26,381,450 -0.54(-9.51%)
Mar 18, 2020 4.650 5.750 3.950 5.680 37,868,592 +1.37(+31.79%)
Mar 17, 2020 7.040 7.040 4.070 4.310 38,107,364 -3.35(-43.73%)
Mar 16, 2020 17.80 17.80 5.500 7.660 21,599,894 -6.35(-45.32%)
Mar 13, 2020 8.250 14.25 8.150 14.01 27,630,100 +4.37(+45.33%)
Mar 12, 2020 9.100 10.05 7.550 9.640 35,638,448 +2.49(+34.83%)
Mar 11, 2020 6.090 7.360 5.980 7.150 37,931,776 +1.31(+22.43%)
Mar 10, 2020 5.680 6.460 5.470 5.840 20,811,734 -0.11(-1.85%)
Mar 09, 2020 5.340 5.950 5.240 5.950 25,011,860 +1.06(+21.68%)
Mar 06, 2020 4.650 5.350 4.630 4.890 29,899,900 +0.15(+3.16%)
Mar 05, 2020 4.880 5.140 4.680 4.740 30,471,248 -0.32(-6.32%)
Mar 04, 2020 5.130 5.530 5.030 5.060 22,140,914 -0.29(-5.42%)
Mar 03, 2020 5.910 6.130 4.670 5.350 51,011,148 -0.87(-13.99%)
Mar 02, 2020 6.450 6.720 6.120 6.220 19,123,706 -0.88(-12.39%)
Feb 28, 2020 6.720 7.620 6.610 7.100 51,584,800 +1.23(+20.95%)
Feb 27, 2020 4.800 5.910 4.780 5.870 31,004,066 +0.85(+16.93%)
Feb 26, 2020 5.000 5.140 4.830 5.020 15,809,037 +0.03(+0.60%)
Feb 25, 2020 4.770 5.000 4.470 4.990 21,516,016 +0.45(+9.91%)
Feb 24, 2020 4.170 4.700 4.160 4.540 24,001,132 -0.15(-3.20%)
Feb 21, 2020 4.900 4.960 4.680 4.690 25,418,200 -0.47(-9.11%)
Feb 20, 2020 5.220 5.300 4.990 5.160 17,982,752 -0.01(-0.19%)
Feb 19, 2020 5.390 5.480 5.150 5.170 16,634,316 -0.32(-5.83%)
Feb 18, 2020 5.870 6.000 5.460 5.490 20,636,950 -0.56(-9.26%)
Feb 14, 2020 6.020 6.120 5.945 6.050 7,580,300 +0.01(+0.17%)
Feb 13, 2020 6.000 6.110 5.860 6.040 8,604,419 -0.11(-1.79%)
Feb 12, 2020 6.020 6.180 5.980 6.150 9,326,796 +0.18(+3.02%)
Feb 11, 2020 6.050 6.200 5.910 5.970 10,194,529 -0.03(-0.50%)
Feb 10, 2020 6.120 6.240 5.920 6.000 9,272,062 -0.30(-4.76%)
Feb 07, 2020 5.900 6.300 5.840 6.300 10,572,100 +0.28(+4.65%)
Feb 06, 2020 6.090 6.190 5.930 6.020 8,642,596 -0.18(-2.90%)
Feb 05, 2020 6.240 6.330 6.040 6.200 7,222,671 -0.03(-0.48%)
Feb 04, 2020 6.140 6.410 6.090 6.230 15,459,350 +0.30(+5.06%)
Feb 03, 2020 5.800 6.010 5.720 5.930 9,844,813 +0.27(+4.77%)
Jan 31, 2020 5.760 5.810 5.520 5.660 11,341,000 -0.17(-2.92%)
Jan 30, 2020 5.670 5.900 5.610 5.830 11,496,682 +0.08(+1.39%)
Jan 29, 2020 6.080 6.150 5.720 5.750 11,071,753 -0.33(-5.43%)
Jan 28, 2020 5.850 6.110 5.710 6.080 12,535,020 +0.43(+7.61%)
Jan 27, 2020 5.340 5.740 5.310 5.650 12,944,305 +0.10(+1.80%)
Jan 24, 2020 5.920 5.940 5.520 5.550 13,532,000 -0.34(-5.77%)
Jan 23, 2020 5.910 5.950 5.640 5.890 13,442,903 +0.09(+1.55%)
Jan 22, 2020 5.770 5.910 5.710 5.800 7,905,965 +0.07(+1.22%)
Jan 21, 2020 6.190 6.210 5.720 5.730 14,302,100 -0.32(-5.29%)
Jan 17, 2020 5.900 6.145 5.850 6.050 10,074,000 +0.15(+2.54%)
Jan 16, 2020 5.990 6.110 5.890 5.900 10,478,804 +0.06(+1.03%)
Jan 15, 2020 6.080 6.250 5.790 5.840 12,981,762 -0.39(-6.26%)
Jan 14, 2020 6.600 6.600 6.160 6.230 10,927,674 -0.31(-4.74%)
Jan 13, 2020 6.210 6.540 6.180 6.540 11,748,387 +0.46(+7.57%)
Jan 10, 2020 6.250 6.310 6.020 6.080 13,403,800 -0.28(-4.40%)
Jan 09, 2020 6.350 6.400 6.120 6.360 11,952,114 +0.20(+3.25%)
Jan 08, 2020 5.590 6.290 5.560 6.160 25,027,368 +0.63(+11.39%)
Jan 07, 2020 5.700 5.800 5.500 5.530 10,910,129 -0.17(-2.98%)
Jan 06, 2020 5.390 5.810 5.350 5.700 14,844,369 -0.01(-0.18%)
Jan 03, 2020 5.300 5.800 5.300 5.710 13,859,000 +0.09(+1.60%)
Jan 02, 2020 5.460 5.740 5.390 5.620 13,497,166 +0.00(+0.00%)
Dec 31, 2019 5.420 5.650 5.380 5.620 13,675,600 +0.08(+1.44%)
Dec 30, 2019 5.890 5.890 5.530 5.540 12,727,978 -0.35(-5.94%)
Dec 27, 2019 5.840 5.993 5.730 5.890 32,410,000 +0.09(+1.55%)
Dec 26, 2019 5.910 5.980 5.670 5.800 17,784,892 -0.27(-4.45%)
Dec 24, 2019 6.580 6.600 6.050 6.070 18,532,800 -0.63(-9.40%)
Dec 23, 2019 7.200 7.260 6.660 6.700 19,252,576 -0.63(-8.59%)
Dec 20, 2019 7.070 7.370 7.050 7.330 9,658,900 +0.24(+3.39%)
Dec 19, 2019 7.070 7.250 7.010 7.090 6,292,248 -0.01(-0.14%)
Dec 18, 2019 7.360 7.400 7.090 7.100 7,356,752 -0.24(-3.27%)
Dec 17, 2019 7.160 7.360 7.120 7.340 8,142,795 +0.16(+2.23%)
Dec 16, 2019 6.920 7.220 6.910 7.180 10,270,065 +0.26(+3.76%)
Dec 13, 2019 7.110 7.220 6.830 6.920 14,201,300 -0.06(-0.86%)
Dec 12, 2019 6.720 7.160 6.630 6.980 19,520,868 +0.08(+1.16%)
Dec 11, 2019 7.310 7.370 6.820 6.900 24,698,524 -0.49(-6.63%)
Dec 10, 2019 7.390 7.610 7.370 7.390 7,067,061 -0.18(-2.38%)
Dec 09, 2019 7.390 7.630 7.350 7.570 6,927,512 +0.07(+0.93%)
Dec 06, 2019 7.410 7.530 7.210 7.500 16,949,000 +0.48(+6.84%)
Dec 05, 2019 7.260 7.260 6.850 7.020 15,437,134 -0.09(-1.27%)
Dec 04, 2019 7.030 7.260 6.960 7.110 11,636,967 +0.15(+2.16%)
Dec 03, 2019 7.100 7.120 6.790 6.960 15,377,137 -0.47(-6.33%)
Dec 02, 2019 7.630 7.690 7.380 7.430 11,924,734 -0.03(-0.40%)
Nov 29, 2019 7.790 7.822 7.410 7.460 9,781,700 -0.37(-4.73%)
Nov 27, 2019 7.930 8.060 7.745 7.830 12,583,400 +0.10(+1.29%)
Nov 26, 2019 8.230 8.340 7.710 7.730 11,302,598 -0.55(-6.64%)
Nov 25, 2019 8.020 8.300 7.870 8.280 17,152,008 +0.51(+6.56%)
Nov 22, 2019 7.650 7.940 7.610 7.770 8,423,500 +0.02(+0.26%)
Nov 21, 2019 7.440 7.750 7.310 7.750 10,503,314 +0.41(+5.59%)
Nov 20, 2019 7.460 7.650 7.230 7.340 14,725,355 -0.05(-0.68%)
Nov 19, 2019 7.570 7.590 7.200 7.390 10,313,059 -0.06(-0.81%)
Nov 18, 2019 7.840 7.840 7.440 7.450 10,989,410 -0.36(-4.61%)
Nov 15, 2019 7.830 7.850 7.540 7.810 9,807,300 +0.15(+1.96%)
Nov 14, 2019 7.710 7.840 7.560 7.660 10,783,020 -0.16(-2.05%)
Nov 13, 2019 7.830 7.880 7.600 7.820 10,729,584 -0.16(-2.01%)
Nov 12, 2019 8.270 8.560 7.940 7.980 14,222,052 -0.31(-3.74%)
Nov 11, 2019 8.260 8.400 8.100 8.290 10,246,337 +0.01(+0.12%)
Nov 08, 2019 8.300 8.399 8.000 8.280 11,397,100 +0.24(+2.99%)
Nov 07, 2019 7.640 8.230 7.590 8.040 15,844,105 +0.63(+8.50%)
Nov 06, 2019 7.550 7.740 7.330 7.410 9,819,123 -0.27(-3.52%)
Nov 05, 2019 7.680 7.850 7.560 7.680 16,115,356 +0.43(+5.93%)
Nov 04, 2019 6.980 7.280 6.940 7.250 16,169,052 +0.37(+5.38%)
Nov 01, 2019 6.960 7.150 6.790 6.880 17,527,100 +0.07(+1.03%)
Oct 31, 2019 7.150 7.240 6.770 6.810 19,136,816 -0.52(-7.09%)
Oct 30, 2019 7.500 7.950 7.330 7.330 17,355,372 -0.23(-3.04%)
Oct 29, 2019 7.860 7.910 7.370 7.560 12,320,626 -0.10(-1.31%)
Oct 28, 2019 7.400 7.717 7.400 7.660 14,740,241 +0.48(+6.69%)
Oct 25, 2019 6.950 7.440 6.810 7.180 18,909,300 -0.17(-2.31%)
Oct 24, 2019 7.800 7.840 7.310 7.350 29,514,288 -0.59(-7.43%)
Oct 23, 2019 8.120 8.120 7.760 7.940 13,948,675 -0.24(-2.93%)
Oct 22, 2019 8.120 8.480 7.960 8.180 14,336,137 +0.05(+0.62%)
Oct 21, 2019 7.580 8.220 7.540 8.130 12,715,434 +0.45(+5.86%)
Oct 18, 2019 7.830 7.980 7.605 7.680 11,216,999 -0.05(-0.65%)
Oct 17, 2019 8.260 8.270 7.490 7.730 17,330,140 -0.35(-4.33%)
Oct 16, 2019 8.350 8.570 8.040 8.080 12,325,188 -0.49(-5.72%)
Oct 15, 2019 7.990 8.570 7.970 8.570 20,512,032 +0.73(+9.31%)
Oct 14, 2019 7.860 7.920 7.610 7.840 7,900,998 -0.04(-0.51%)
Oct 11, 2019 7.360 7.940 7.340 7.880 28,193,700 +0.81(+11.46%)
Oct 10, 2019 7.120 7.480 6.990 7.070 18,061,640 +0.01(+0.14%)
Oct 09, 2019 6.850 7.200 6.850 7.060 15,141,425 +0.21(+3.07%)
Oct 08, 2019 7.080 7.320 6.840 6.850 18,670,480 -0.61(-8.18%)
Oct 07, 2019 7.480 7.570 7.160 7.460 14,736,223 +0.21(+2.90%)
Oct 04, 2019 7.870 7.900 7.225 7.250 21,905,700 -0.51(-6.57%)
Oct 03, 2019 7.620 7.780 7.120 7.760 26,603,850 +0.12(+1.57%)
Oct 02, 2019 7.590 8.000 7.560 7.640 19,215,814 -0.42(-5.21%)
Oct 01, 2019 8.380 8.460 7.580 8.060 24,229,044 -0.17(-2.07%)
Sep 30, 2019 8.060 8.410 7.740 8.230 25,936,412 +0.59(+7.72%)
Sep 27, 2019 7.620 7.760 7.350 7.640 27,514,700 +0.52(+7.30%)
Sep 26, 2019 6.840 7.160 6.660 7.120 17,218,432 +0.23(+3.34%)
Sep 25, 2019 6.370 7.050 6.310 6.890 23,461,576 +0.64(+10.24%)
Sep 24, 2019 6.700 6.780 6.180 6.250 24,113,710 -0.26(-3.99%)
Sep 23, 2019 6.730 6.810 6.500 6.510 13,974,936 -0.36(-5.24%)
Sep 20, 2019 7.230 7.470 6.830 6.870 16,359,700 -0.42(-5.76%)
Sep 19, 2019 7.520 7.600 7.220 7.290 15,390,483 -0.40(-5.20%)
Sep 18, 2019 7.300 8.180 7.280 7.690 21,530,832 +0.35(+4.77%)
Sep 17, 2019 7.870 7.940 7.160 7.340 21,951,396 -0.66(-8.25%)
Sep 16, 2019 8.040 8.410 7.810 8.000 18,473,248 -0.61(-7.08%)
Sep 13, 2019 8.000 8.665 7.815 8.610 23,808,000 +0.55(+6.82%)
Sep 12, 2019 7.020 8.110 6.900 8.060 25,302,572 +0.36(+4.68%)
Sep 11, 2019 7.800 7.860 7.280 7.700 21,071,008 -0.18(-2.28%)
Sep 10, 2019 7.710 7.930 7.420 7.880 21,511,476 +0.19(+2.47%)
Sep 09, 2019 7.020 7.780 6.940 7.690 32,778,272 +0.57(+8.01%)
Sep 06, 2019 6.460 7.150 6.270 7.120 29,138,400 +0.58(+8.87%)
Sep 05, 2019 6.070 6.650 6.040 6.540 28,527,560 +0.85(+14.94%)
Sep 04, 2019 6.070 6.080 5.670 5.690 16,641,645 -0.34(-5.64%)
Sep 03, 2019 6.080 6.180 5.770 6.030 22,577,328 -0.29(-4.59%)
Aug 30, 2019 6.570 6.610 6.160 6.320 13,804,200 -0.11(-1.71%)
Aug 29, 2019 6.020 6.630 5.980 6.430 23,589,122 +0.41(+6.81%)
Aug 28, 2019 5.890 6.240 5.780 6.020 16,727,187 +0.07(+1.18%)
Aug 27, 2019 6.510 6.540 5.900 5.950 21,331,392 -0.59(-9.02%)
Aug 26, 2019 6.510 6.700 6.320 6.540 13,057,766 -0.03(-0.46%)
Aug 23, 2019 7.290 7.360 6.490 6.570 20,274,600 -0.87(-11.69%)
Aug 22, 2019 7.390 7.520 7.210 7.440 7,951,768 +0.18(+2.48%)
Aug 21, 2019 7.320 7.380 7.150 7.260 7,475,561 +0.07(+0.97%)
Aug 20, 2019 7.750 7.770 7.060 7.190 13,353,098 -0.73(-9.22%)
Aug 19, 2019 8.070 8.200 7.570 7.920 16,539,061 +0.28(+3.66%)
Aug 16, 2019 7.600 7.780 7.410 7.640 11,435,100 +0.31(+4.23%)
Aug 15, 2019 7.660 7.770 7.200 7.330 15,557,669 -0.24(-3.17%)
Aug 14, 2019 7.180 7.590 7.020 7.570 19,602,012 +0.07(+0.93%)
Aug 13, 2019 6.830 7.990 6.800 7.500 29,755,320 +0.40(+5.63%)
Aug 12, 2019 6.740 7.130 6.600 7.100 15,774,787 +0.26(+3.80%)
Aug 09, 2019 6.740 6.880 6.530 6.840 14,479,800 +0.25(+3.79%)
Aug 08, 2019 7.080 7.240 6.540 6.590 23,657,384 -0.39(-5.59%)
Aug 07, 2019 6.720 7.000 6.400 6.980 30,255,116 -0.40(-5.42%)
Aug 06, 2019 7.460 7.680 7.320 7.380 9,819,395 -0.08(-1.07%)
Aug 05, 2019 7.550 7.690 7.110 7.460 17,236,744 -0.72(-8.80%)
Aug 02, 2019 8.370 8.380 7.910 8.180 9,191,800 +0.04(+0.49%)
Aug 01, 2019 10.05 10.09 8.020 8.140 24,230,400 -1.40(-14.68%)
Jul 31, 2019 8.490 9.650 8.350 9.540 22,647,148 +1.18(+14.11%)
Jul 30, 2019 8.340 8.500 8.220 8.360 5,786,483 -0.07(-0.83%)
Jul 29, 2019 8.820 8.980 8.430 8.430 6,651,182 -0.46(-5.17%)
Jul 26, 2019 8.670 8.950 8.560 8.890 8,281,900 +0.15(+1.72%)
Jul 25, 2019 8.300 8.850 8.300 8.740 10,928,077 +0.60(+7.37%)
Jul 24, 2019 8.170 8.420 8.090 8.140 6,616,300 -0.19(-2.28%)
Jul 23, 2019 8.100 8.590 7.930 8.330 10,819,906 +0.23(+2.84%)
Jul 22, 2019 8.210 8.310 8.030 8.100 8,169,797 -0.18(-2.17%)
Jul 19, 2019 8.370 8.620 8.050 8.280 13,613,900 +0.20(+2.48%)
Jul 18, 2019 9.470 9.560 8.010 8.080 17,727,134 -1.18(-12.74%)
Jul 17, 2019 10.30 10.35 9.250 9.260 14,883,584 -1.22(-11.64%)
Jul 16, 2019 10.40 10.60 10.17 10.48 8,197,280 +0.16(+1.55%)
Jul 15, 2019 10.36 10.57 10.20 10.32 5,205,430 +0.02(+0.19%)
Jul 12, 2019 10.58 10.73 10.27 10.30 5,819,100 -0.34(-3.20%)
Jul 11, 2019 10.41 10.89 10.22 10.64 11,754,304 +0.32(+3.10%)
Jul 10, 2019 10.54 10.88 10.30 10.32 12,032,542 -0.71(-6.44%)
Jul 09, 2019 11.44 11.61 11.03 11.03 7,139,873 -0.37(-3.25%)
Jul 08, 2019 11.32 11.62 11.09 11.40 5,800,618 +0.04(+0.35%)
Jul 05, 2019 11.92 12.28 11.23 11.36 9,953,900 +0.31(+2.81%)
Jul 03, 2019 11.05 11.40 11.02 11.05 5,084,600 -0.14(-1.25%)
Jul 02, 2019 12.19 12.29 11.02 11.19 11,260,086 -1.42(-11.26%)
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.