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

Microsectors Fang+ 3X ETN (NY: FNGU )

352.05 -0.86 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 384.60 389.49 382.10 382.20 198,561 -6.80(-1.75%)
Jun 29, 2021 383.10 389.00 376.00 389.00 287,448 +2.20(+0.57%)
Jun 28, 2021 373.40 389.00 372.80 386.80 430,715 +18.30(+4.97%)
Jun 25, 2021 369.50 373.80 359.90 368.50 320,542 +6.50(+1.80%)
Jun 24, 2021 359.00 369.40 357.50 362.00 435,465 +12.50(+3.58%)
Jun 23, 2021 339.60 351.91 339.00 349.50 431,162 +13.80(+4.11%)
Jun 22, 2021 321.00 337.60 320.50 335.70 347,388 +13.50(+4.19%)
Jun 21, 2021 319.20 322.20 307.70 322.20 205,279 +2.40(+0.75%)
Jun 18, 2021 321.00 327.80 317.60 319.80 353,279 -3.30(-1.02%)
Jun 17, 2021 304.10 326.90 304.00 323.10 526,526 +16.40(+5.35%)
Jun 16, 2021 308.70 313.10 296.60 306.70 306,675 -1.50(-0.49%)
Jun 15, 2021 317.50 318.40 307.20 308.20 246,684 -10.50(-3.29%)
Jun 14, 2021 308.10 318.70 304.10 318.70 350,071 +12.20(+3.98%)
Jun 11, 2021 305.90 306.80 301.00 306.50 228,932 +2.90(+0.96%)
Jun 10, 2021 297.80 305.30 294.70 303.60 268,386 +6.20(+2.08%)
Jun 09, 2021 302.70 306.00 296.30 297.40 298,276 -2.60(-0.87%)
Jun 08, 2021 306.80 308.60 293.80 300.00 338,442 -2.00(-0.66%)
Jun 07, 2021 297.30 302.90 291.30 302.00 293,141 +2.10(+0.70%)
Jun 04, 2021 287.50 301.30 286.90 299.90 387,970 +17.50(+6.20%)
Jun 03, 2021 286.30 290.60 280.90 282.40 401,989 -13.00(-4.40%)
Jun 02, 2021 295.80 298.60 288.60 295.40 261,951 +0.40(+0.14%)
Jun 01, 2021 299.40 300.50 288.01 295.00 279,140 +2.60(+0.89%)
May 28, 2021 290.00 296.80 289.70 292.40 304,544 +2.70(+0.93%)
May 27, 2021 290.00 292.50 284.50 289.70 302,402 -0.20(-0.07%)
May 26, 2021 287.70 292.20 285.80 289.90 275,332 +5.20(+1.83%)
May 25, 2021 288.30 290.50 279.60 284.70 356,436 +3.00(+1.06%)
May 24, 2021 268.60 285.20 266.90 281.70 439,067 +17.40(+6.58%)
May 21, 2021 276.20 276.70 263.60 264.30 434,551 -5.80(-2.15%)
May 20, 2021 257.40 271.50 257.00 270.10 560,730 +17.90(+7.10%)
May 19, 2021 237.60 252.90 237.20 252.20 574,197 -0.40(-0.16%)
May 18, 2021 260.90 267.00 252.60 252.60 583,252 -4.90(-1.90%)
May 17, 2021 254.60 259.20 246.90 257.50 392,494 +0.60(+0.23%)
May 14, 2021 247.00 257.90 242.20 256.90 408,174 +17.90(+7.49%)
May 13, 2021 251.40 253.00 230.20 239.00 812,673 -4.60(-1.89%)
May 12, 2021 251.80 261.74 241.24 243.60 759,612 -21.30(-8.04%)
May 11, 2021 239.30 266.50 236.60 264.90 1,278,031 +3.30(+1.26%)
May 10, 2021 285.90 285.90 261.10 261.60 841,428 -31.00(-10.59%)
May 07, 2021 298.00 302.80 289.10 292.60 698,877 +2.90(+1.00%)
May 06, 2021 285.90 289.70 275.40 289.70 408,042 +3.20(+1.12%)
May 05, 2021 298.10 302.40 283.70 286.50 385,709 -5.70(-1.95%)
May 04, 2021 302.40 305.20 277.10 292.20 657,900 -16.80(-5.44%)
May 03, 2021 322.60 325.10 307.30 309.00 496,056 -12.10(-3.77%)
Apr 30, 2021 318.00 330.70 317.70 321.10 630,490 -17.20(-5.08%)
Apr 29, 2021 351.40 352.40 327.10 338.30 663,132 +3.40(+1.02%)
Apr 28, 2021 336.10 344.90 332.00 334.90 520,816 +3.10(+0.93%)
Apr 27, 2021 339.60 343.40 331.00 331.80 390,153 -6.90(-2.04%)
Apr 26, 2021 334.80 339.00 329.60 338.70 426,705 +5.90(+1.77%)
Apr 23, 2021 321.70 335.60 321.00 332.80 363,260 +16.50(+5.22%)
Apr 22, 2021 334.20 336.10 313.40 316.30 541,045 -17.30(-5.19%)
Apr 21, 2021 319.40 333.70 315.00 333.60 649,679 +2.60(+0.79%)
Apr 20, 2021 340.70 345.90 322.30 331.00 525,191 -10.70(-3.13%)
Apr 19, 2021 347.20 354.40 332.70 341.70 544,268 -13.80(-3.88%)
Apr 16, 2021 361.70 362.10 347.90 355.50 393,380 -3.90(-1.09%)
Apr 15, 2021 353.60 361.40 350.90 359.40 659,211 +16.20(+4.72%)
Apr 14, 2021 369.40 369.80 340.20 343.20 670,558 -22.50(-6.15%)
Apr 13, 2021 350.50 367.50 348.40 365.70 493,251 +18.40(+5.30%)
Apr 12, 2021 337.50 348.30 333.00 347.30 463,133 +12.30(+3.67%)
Apr 09, 2021 328.20 335.20 324.20 335.00 378,480 -0.20(-0.06%)
Apr 08, 2021 329.90 336.20 327.70 335.20 458,776 +13.40(+4.16%)
Apr 07, 2021 313.00 325.50 309.50 321.80 461,976 +4.70(+1.48%)
Apr 06, 2021 312.00 321.90 310.10 317.10 690,823 +7.00(+2.26%)
Apr 05, 2021 303.40 312.30 298.70 310.10 676,523 +17.40(+5.94%)
Apr 01, 2021 294.80 301.00 288.20 292.70 634,410 +11.80(+4.20%)
Mar 31, 2021 275.00 286.20 273.40 280.90 459,039 +12.70(+4.74%)
Mar 30, 2021 259.40 271.50 255.10 268.20 370,998 +4.20(+1.59%)
Mar 29, 2021 257.70 267.20 251.40 264.00 597,105 +6.90(+2.68%)
Mar 26, 2021 249.10 258.20 233.00 257.10 1,093,610 +3.80(+1.50%)
Mar 25, 2021 258.80 272.70 249.10 253.30 991,797 -18.60(-6.84%)
Mar 24, 2021 304.80 304.80 271.80 271.90 790,937 -29.90(-9.91%)
Mar 23, 2021 304.80 311.60 299.10 301.80 447,065 -2.70(-0.89%)
Mar 22, 2021 298.70 312.00 296.70 304.50 517,641 +9.80(+3.33%)
Mar 19, 2021 291.00 296.30 280.40 294.70 463,540 +1.70(+0.58%)
Mar 18, 2021 309.60 313.90 288.80 293.00 673,796 -32.80(-10.07%)
Mar 17, 2021 296.20 330.10 290.70 325.80 716,608 +15.50(+5.00%)
Mar 16, 2021 315.00 325.10 304.00 310.30 737,736 -0.60(-0.19%)
Mar 15, 2021 296.80 310.90 291.60 310.90 549,169 +11.40(+3.81%)
Mar 12, 2021 294.70 300.30 285.60 299.50 800,410 -15.50(-4.92%)
Mar 11, 2021 301.20 315.90 296.50 315.00 695,030 +32.90(+11.66%)
Mar 10, 2021 309.40 309.90 275.50 282.10 977,300 -11.10(-3.79%)
Mar 09, 2021 271.30 296.60 268.00 293.20 839,613 +45.60(+18.42%)
Mar 08, 2021 288.60 291.50 247.20 247.60 1,419,322 -43.20(-14.86%)
Mar 05, 2021 296.00 296.00 242.20 290.80 1,282,030 +6.80(+2.39%)
Mar 04, 2021 305.60 317.30 269.00 284.00 796,512 -25.10(-8.12%)
Mar 03, 2021 347.50 355.80 306.30 309.10 530,572 -37.60(-10.85%)
Mar 02, 2021 366.30 372.70 346.40 346.70 243,726 -21.90(-5.94%)
Mar 01, 2021 363.70 368.60 347.00 368.60 275,209 +29.70(+8.76%)
Feb 26, 2021 351.00 361.20 325.10 338.90 394,750 +0.20(+0.06%)
Feb 25, 2021 374.80 388.00 330.20 338.70 443,514 -37.70(-10.02%)
Feb 24, 2021 372.70 377.20 352.20 376.40 360,853 -3.20(-0.84%)
Feb 23, 2021 347.60 384.20 307.30 379.60 766,125 -1.50(-0.39%)
Feb 22, 2021 390.00 416.00 376.90 381.10 366,052 -33.20(-8.01%)
Feb 19, 2021 410.80 418.50 398.70 414.30 298,670 +14.00(+3.50%)
Feb 18, 2021 392.00 403.60 380.60 400.30 409,610 -14.70(-3.54%)
Feb 17, 2021 417.60 420.10 396.40 415.00 349,629 -18.00(-4.16%)
Feb 16, 2021 424.70 440.80 421.20 433.00 335,100 +12.30(+2.92%)
Feb 12, 2021 405.00 422.20 399.80 420.70 238,850 +7.64(+1.85%)
Feb 11, 2021 412.05 415.50 400.07 413.06 280,185 +6.64(+1.63%)
Feb 10, 2021 410.13 421.00 383.01 406.42 544,159 +19.08(+4.93%)
Feb 09, 2021 373.00 397.26 371.77 387.34 309,570 +12.35(+3.29%)
Feb 08, 2021 373.08 377.99 369.80 374.99 305,793 +10.09(+2.77%)
Feb 05, 2021 357.00 366.98 348.70 364.90 287,800 +8.20(+2.30%)
Feb 04, 2021 349.06 356.70 340.43 356.70 261,369 +13.77(+4.02%)
Feb 03, 2021 351.80 355.48 342.93 342.93 375,093 +4.68(+1.38%)
Feb 02, 2021 331.91 342.78 330.00 338.25 386,712 +15.35(+4.75%)
Feb 01, 2021 306.80 323.73 298.37 322.90 388,260 +28.30(+9.61%)
Jan 29, 2021 311.00 313.98 286.53 294.60 524,500 -23.77(-7.47%)
Jan 28, 2021 314.73 331.13 307.20 318.37 327,054 +3.37(+1.07%)
Jan 27, 2021 337.00 338.74 310.00 315.00 573,375 -33.50(-9.61%)
Jan 26, 2021 346.91 353.73 342.36 348.50 220,421 +3.55(+1.03%)
Jan 25, 2021 351.31 356.70 318.00 344.95 502,696 +7.28(+2.16%)
Jan 22, 2021 332.13 340.91 330.55 337.67 232,800 +1.82(+0.54%)
Jan 21, 2021 339.20 340.92 331.50 335.85 313,129 +0.84(+0.25%)
Jan 20, 2021 321.55 339.71 319.29 335.01 617,851 +42.46(+14.51%)
Jan 19, 2021 286.50 293.00 282.21 292.55 334,110 +18.74(+6.84%)
Jan 15, 2021 285.64 290.00 273.17 273.81 275,600 -11.14(-3.91%)
Jan 14, 2021 292.93 297.50 283.03 284.95 310,907 -3.88(-1.34%)
Jan 13, 2021 282.79 292.35 278.06 288.83 290,788 +8.43(+3.01%)
Jan 12, 2021 279.86 283.33 273.05 280.40 349,325 +7.43(+2.72%)
Jan 11, 2021 290.00 293.35 272.00 272.97 664,540 -36.13(-11.69%)
Jan 08, 2021 298.02 309.48 286.10 309.10 565,000 +26.74(+9.47%)
Jan 07, 2021 273.00 284.75 271.92 282.36 347,536 +18.46(+7.00%)
Jan 06, 2021 275.39 284.07 262.13 263.90 589,610 -22.57(-7.88%)
Jan 05, 2021 273.83 287.99 273.22 286.47 301,743 +7.80(+2.80%)
Jan 04, 2021 290.82 294.20 269.01 278.67 474,734 -8.02(-2.80%)
Dec 31, 2020 286.69 286.69 286.69 255,588 -1.94(-0.67%)
Dec 30, 2020 282.00 288.66 278.58 288.63 255,588 +11.63(+4.20%)
Dec 29, 2020 276.00 280.46 271.93 277.00 369,256 +6.64(+2.46%)
Dec 28, 2020 262.00 272.98 259.37 270.36 414,787 +12.18(+4.72%)
Dec 24, 2020 259.99 262.52 254.04 258.18 266,000 -10.07(-3.75%)
Dec 23, 2020 271.41 273.82 263.80 268.25 217,317 -2.24(-0.83%)
Dec 22, 2020 278.86 278.86 261.31 270.49 439,342 -4.85(-1.76%)
Dec 21, 2020 268.70 276.83 265.30 275.34 392,240 -2.49(-0.90%)
Dec 18, 2020 281.20 282.00 269.43 277.83 330,900 +1.33(+0.48%)
Dec 17, 2020 272.54 276.78 268.77 276.50 328,107 +8.20(+3.06%)
Dec 16, 2020 268.85 275.00 264.41 268.30 389,271 +6.34(+2.42%)
Dec 15, 2020 254.00 262.87 248.33 261.96 402,015 +14.86(+6.01%)
Dec 14, 2020 242.61 251.57 241.94 247.10 405,435 +7.70(+3.22%)
Dec 11, 2020 234.50 239.78 230.06 239.40 293,400 -1.20(-0.50%)
Dec 10, 2020 219.99 240.73 216.99 240.60 548,684 +13.69(+6.03%)
Dec 09, 2020 241.75 246.69 222.57 226.91 614,379 -13.76(-5.72%)
Dec 08, 2020 240.00 241.24 231.18 240.67 321,427 -0.58(-0.24%)
Dec 07, 2020 228.68 241.37 228.68 241.25 280,149 +10.09(+4.36%)
Dec 04, 2020 231.00 233.52 229.37 231.16 299,100 +0.79(+0.34%)
Dec 03, 2020 232.67 235.35 229.02 230.37 356,377 +1.26(+0.55%)
Dec 02, 2020 221.00 231.51 214.58 229.11 552,355 +2.47(+1.09%)
Dec 01, 2020 223.34 230.51 218.86 226.64 490,173 +11.22(+5.21%)
Nov 30, 2020 220.68 222.37 203.80 215.42 446,585 -5.88(-2.66%)
Nov 27, 2020 218.50 224.08 217.66 221.30 292,700 +5.81(+2.70%)
Nov 25, 2020 206.31 215.95 204.53 215.49 583,500 +7.50(+3.61%)
Nov 24, 2020 201.00 208.50 196.11 207.99 550,739 +11.99(+6.12%)
Nov 23, 2020 201.06 203.53 192.93 196.00 417,892 -1.99(-1.01%)
Nov 20, 2020 200.00 202.40 196.62 197.99 248,600 -1.26(-0.63%)
Nov 19, 2020 194.02 200.30 191.50 199.25 314,316 +2.07(+1.05%)
Nov 18, 2020 194.90 203.17 191.34 197.18 475,188 +3.14(+1.62%)
Nov 17, 2020 198.36 199.00 192.75 194.04 293,154 -0.81(-0.42%)
Nov 16, 2020 191.82 197.50 189.20 194.85 393,101 +2.30(+1.19%)
Nov 13, 2020 195.67 195.67 184.77 192.55 382,400 +1.55(+0.81%)
Nov 12, 2020 196.00 200.20 189.38 191.00 455,716 -3.62(-1.86%)
Nov 11, 2020 189.51 195.00 185.27 194.62 415,164 +10.95(+5.96%)
Nov 10, 2020 191.19 193.75 175.50 183.67 846,503 -15.81(-7.93%)
Nov 09, 2020 220.00 226.79 198.50 199.48 892,345 -20.48(-9.31%)
Nov 06, 2020 217.90 220.38 208.00 219.96 595,600 +1.51(+0.69%)
Nov 05, 2020 215.63 220.10 210.62 218.45 788,015 +14.20(+6.95%)
Nov 04, 2020 195.85 207.38 193.00 204.25 1,150,506 +23.45(+12.97%)
Nov 03, 2020 174.90 185.55 171.13 180.80 707,924 +6.55(+3.76%)
Nov 02, 2020 178.09 183.80 169.01 174.25 747,064 -1.01(-0.58%)
Oct 30, 2020 193.28 194.57 170.01 175.26 1,511,100 -32.25(-15.54%)
Oct 29, 2020 199.29 213.06 197.00 207.51 731,618 +16.13(+8.43%)
Oct 28, 2020 205.70 205.90 190.00 191.38 1,025,224 -25.90(-11.92%)
Oct 27, 2020 206.60 218.19 204.28 217.28 608,344 +13.28(+6.51%)
Oct 26, 2020 208.42 217.50 196.33 204.00 715,069 -9.70(-4.54%)
Oct 23, 2020 211.25 213.74 203.31 213.70 322,900 +4.75(+2.27%)
Oct 22, 2020 214.31 216.63 200.00 208.95 453,446 -2.06(-0.98%)
Oct 21, 2020 210.00 218.49 208.99 211.01 550,477 +5.16(+2.51%)
Oct 20, 2020 203.38 211.00 200.54 205.85 417,494 +3.85(+1.91%)
Oct 19, 2020 215.85 218.14 199.22 202.00 680,959 -7.71(-3.68%)
Oct 16, 2020 220.83 222.21 209.00 209.71 453,800 -5.11(-2.38%)
Oct 15, 2020 211.12 215.97 206.72 214.82 683,776 -7.89(-3.54%)
Oct 14, 2020 228.00 232.21 221.24 222.71 545,489 -2.21(-0.98%)
Oct 13, 2020 227.97 229.16 220.02 224.92 624,386 -0.05(-0.02%)
Oct 12, 2020 217.46 232.21 214.05 224.97 975,749 +20.85(+10.21%)
Oct 09, 2020 201.75 204.90 200.00 204.12 363,100 +4.24(+2.12%)
Oct 08, 2020 202.53 202.98 197.78 199.88 340,925 +2.64(+1.34%)
Oct 07, 2020 193.80 198.59 191.16 197.24 542,449 +10.23(+5.47%)
Oct 06, 2020 196.01 199.73 183.51 187.01 873,120 -10.30(-5.22%)
Oct 05, 2020 190.02 197.73 188.79 197.31 588,203 +11.73(+6.32%)
Oct 02, 2020 187.00 198.68 184.51 185.58 1,026,400 -17.06(-8.42%)
Oct 01, 2020 199.61 203.85 194.90 202.64 550,546 +10.57(+5.50%)
Sep 30, 2020 184.87 196.44 183.59 192.07 691,489 +8.77(+4.78%)
Sep 29, 2020 180.61 185.80 179.66 183.30 417,655 +0.82(+0.45%)
Sep 28, 2020 183.48 183.48 175.81 182.48 549,684 +9.63(+5.57%)
Sep 25, 2020 163.79 173.46 158.12 172.85 506,600 +11.31(+7.00%)
Sep 24, 2020 155.13 167.63 154.00 161.54 877,288 -0.46(-0.28%)
Sep 23, 2020 173.38 177.88 160.47 162.00 644,319 -14.78(-8.36%)
Sep 22, 2020 172.76 177.09 163.26 176.78 770,839 +8.13(+4.82%)
Sep 21, 2020 155.75 168.65 151.61 168.65 908,677 +3.16(+1.91%)
Sep 18, 2020 174.00 174.00 156.31 165.49 731,400 -0.50(-0.30%)
Sep 17, 2020 161.28 170.85 158.64 165.99 955,650 -10.77(-6.09%)
Sep 16, 2020 184.73 189.36 176.12 176.76 794,343 -9.24(-4.97%)
Sep 15, 2020 183.60 187.50 178.51 186.00 918,875 +13.52(+7.84%)
Sep 14, 2020 168.81 175.66 165.19 172.48 824,249 +12.73(+7.97%)
Sep 11, 2020 165.72 167.68 150.67 159.75 902,200 -0.92(-0.57%)
Sep 10, 2020 178.89 181.50 156.53 160.67 1,429,844 -8.33(-4.93%)
Sep 09, 2020 167.91 172.00 161.09 169.00 1,139,538 +16.79(+11.03%)
Sep 08, 2020 159.05 175.26 152.21 152.21 1,712,227 -42.29(-21.74%)
Sep 04, 2020 193.40 206.99 158.01 194.50 2,542,000 -6.58(-3.27%)
Sep 03, 2020 221.23 228.43 193.00 201.08 1,746,160 -43.91(-17.92%)
Sep 02, 2020 255.00 255.54 221.00 244.99 1,319,126 +0.34(+0.14%)
Sep 01, 2020 241.36 248.00 233.10 244.65 770,053 +10.44(+4.46%)
Aug 31, 2020 221.01 239.12 218.01 234.21 691,075 +14.27(+6.49%)
Aug 28, 2020 220.29 223.72 215.84 219.94 674,700 +4.94(+2.30%)
Aug 27, 2020 222.91 224.45 207.74 215.00 894,723 -6.40(-2.89%)
Aug 26, 2020 202.08 222.00 202.04 221.40 811,301 +22.41(+11.26%)
Aug 25, 2020 189.11 199.16 187.87 198.99 411,737 +6.49(+3.37%)
Aug 24, 2020 199.26 201.98 185.50 192.50 902,080 +4.12(+2.19%)
Aug 21, 2020 183.15 190.03 181.50 188.38 450,500 +8.12(+4.50%)
Aug 20, 2020 167.22 180.96 165.78 180.26 377,823 +9.66(+5.66%)
Aug 19, 2020 171.53 175.79 167.72 170.60 389,084 -1.20(-0.70%)
Aug 18, 2020 169.41 173.60 166.26 171.80 429,271 +6.30(+3.81%)
Aug 17, 2020 155.11 165.84 154.74 165.50 478,400 +14.25(+9.42%)
Aug 14, 2020 152.98 153.50 147.50 151.25 341,900 -0.95(-0.62%)
Aug 13, 2020 152.16 156.57 149.86 152.20 466,610 +4.00(+2.70%)
Aug 12, 2020 140.44 150.72 139.79 148.20 583,003 +13.70(+10.19%)
Aug 11, 2020 139.18 143.50 132.85 134.50 467,074 -7.20(-5.08%)
Aug 10, 2020 146.78 149.45 135.81 141.70 476,900 -3.34(-2.30%)
Aug 07, 2020 149.70 153.23 139.21 145.04 680,700 -8.08(-5.28%)
Aug 06, 2020 145.81 154.39 144.25 153.12 461,117 +6.70(+4.58%)
Aug 05, 2020 145.30 147.46 143.70 146.42 266,429 +1.97(+1.36%)
Aug 04, 2020 140.92 144.95 140.71 144.45 398,000 +4.27(+3.05%)
Aug 03, 2020 137.52 141.98 137.40 140.18 468,258 +5.18(+3.84%)
Jul 31, 2020 139.15 139.15 129.67 135.00 560,100 +5.00(+3.85%)
Jul 30, 2020 125.00 130.50 123.10 130.00 526,319 +0.83(+0.64%)
Jul 29, 2020 126.65 130.75 126.01 129.17 343,689 +4.67(+3.75%)
Jul 28, 2020 128.23 130.88 123.30 124.50 321,813 -5.97(-4.58%)
Jul 27, 2020 125.00 130.70 121.67 130.47 430,933 +6.65(+5.37%)
Jul 24, 2020 118.40 126.18 114.28 123.82 738,600 -4.63(-3.60%)
Jul 23, 2020 141.78 142.20 124.00 128.45 780,671 -9.72(-7.03%)
Jul 22, 2020 139.09 141.40 134.12 138.17 431,153 -0.83(-0.60%)
Jul 21, 2020 149.00 150.21 137.60 139.00 735,022 -5.98(-4.12%)
Jul 20, 2020 131.74 145.30 129.07 144.98 604,933 +15.32(+11.82%)
Jul 17, 2020 130.62 131.76 125.26 129.66 354,800 -1.83(-1.39%)
Jul 16, 2020 127.00 133.30 124.16 131.49 612,020 -4.29(-3.16%)
Jul 15, 2020 137.14 138.38 127.25 135.78 570,972 +0.96(+0.71%)
Jul 14, 2020 130.00 136.35 119.61 134.82 1,170,318 +1.85(+1.39%)
Jul 13, 2020 155.00 162.57 130.76 132.97 1,328,368 -12.85(-8.81%)
Jul 10, 2020 136.98 146.17 132.00 145.82 728,100 +8.57(+6.24%)
Jul 09, 2020 137.01 138.00 128.20 137.25 709,283 +6.25(+4.77%)
Jul 08, 2020 125.00 132.27 124.66 131.00 506,987 +9.63(+7.93%)
Jul 07, 2020 123.96 127.29 120.36 121.37 420,080 -1.28(-1.04%)
Jul 06, 2020 112.94 122.65 112.62 122.65 552,499 +16.92(+16.00%)
Jul 02, 2020 107.20 108.29 103.82 105.73 402,800 +4.78(+4.74%)
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.