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

Technology Bull 3X Direxion (NY: TECL )

71.72 +5.45 (+8.22%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 13.75 13.99 13.51 13.74 2,154,690 +0.11(+0.84%)
Jul 30, 2018 14.30 14.30 13.38 13.63 2,625,382 -0.64(-4.51%)
Jul 27, 2018 15.11 15.13 14.01 14.27 2,718,306 -0.81(-5.38%)
Jul 26, 2018 15.08 15.21 14.93 15.08 2,065,032 -0.70(-4.46%)
Jul 25, 2018 15.24 15.79 15.18 15.78 1,317,503 +0.55(+3.58%)
Jul 24, 2018 15.45 15.61 15.05 15.24 1,842,725 +0.26(+1.75%)
Jul 23, 2018 14.77 15.01 14.50 14.98 1,346,211 +0.22(+1.50%)
Jul 20, 2018 14.86 15.00 14.72 14.76 915,081 -0.02(-0.15%)
Jul 19, 2018 14.83 14.97 14.68 14.78 922,903 -0.15(-1.01%)
Jul 18, 2018 14.97 15.00 14.77 14.93 912,890 -0.07(-0.44%)
Jul 17, 2018 14.37 15.07 14.32 14.99 1,557,328 +0.31(+2.09%)
Jul 16, 2018 14.84 14.87 14.59 14.69 924,183 -0.10(-0.68%)
Jul 13, 2018 14.82 14.88 14.64 14.79 1,404,202 -0.04(-0.28%)
Jul 12, 2018 14.31 14.85 14.29 14.83 2,593,377 +0.71(+4.99%)
Jul 11, 2018 14.01 14.33 13.95 14.12 1,298,930 -0.22(-1.55%)
Jul 10, 2018 14.30 14.45 14.25 14.35 1,334,529 +0.10(+0.70%)
Jul 09, 2018 14.16 14.25 13.93 14.25 1,423,635 +0.31(+2.26%)
Jul 06, 2018 13.47 13.98 13.37 13.93 1,811,088 +0.49(+3.62%)
Jul 05, 2018 13.18 13.47 13.06 13.45 1,400,444 +0.53(+4.11%)
Jul 03, 2018 12.91 12.91 12.91 0 -0.49(-3.67%)
Jul 02, 2018 12.68 13.41 12.64 13.41 1,597,719 +0.39(+2.99%)
Jun 29, 2018 13.39 13.02 13.02 2,233,004 -0.05(-0.37%)
Jun 28, 2018 12.60 13.19 12.60 13.07 1,615,841 +0.44(+3.51%)
Jun 27, 2018 13.28 13.45 12.62 12.62 2,188,999 -0.53(-4.04%)
Jun 26, 2018 13.14 13.40 13.05 13.15 1,340,068 +0.15(+1.12%)
Jun 25, 2018 13.52 13.52 12.65 13.01 3,450,631 -0.86(-6.18%)
Jun 22, 2018 14.11 14.11 13.70 13.87 844,210 -0.14(-1.02%)
Jun 21, 2018 14.51 14.52 13.92 14.01 1,455,701 -0.34(-2.38%)
Jun 20, 2018 14.35 14.54 14.30 14.35 1,498,887 +0.11(+0.76%)
Jun 19, 2018 13.94 14.26 13.71 14.24 2,373,312 -0.24(-1.66%)
Jun 18, 2018 14.14 14.50 13.99 14.48 1,740,301 +0.03(+0.20%)
Jun 15, 2018 14.50 14.59 14.46 1,463,555 -0.14(-0.95%)
Jun 14, 2018 14.47 14.71 14.43 14.59 1,658,536 +0.28(+1.96%)
Jun 13, 2018 14.53 14.72 14.29 14.31 1,793,754 -0.23(-1.61%)
Jun 12, 2018 14.40 14.56 14.33 14.55 1,356,248 +0.15(+1.01%)
Jun 11, 2018 14.30 14.46 14.22 14.40 1,131,386 +0.12(+0.85%)
Jun 08, 2018 14.00 14.35 13.93 14.28 1,263,250 -0.02(-0.14%)
Jun 07, 2018 14.67 14.67 14.05 14.30 2,451,291 -0.40(-2.71%)
Jun 06, 2018 14.70 14.28 14.70 2,165,600 +0.25(+1.71%)
Jun 05, 2018 14.36 14.51 14.27 14.45 2,086,861 +0.18(+1.27%)
Jun 04, 2018 14.07 14.32 14.04 14.27 1,951,673 +0.32(+2.29%)
Jun 01, 2018 13.48 13.95 13.48 13.95 2,736,171 +0.70(+5.26%)
May 31, 2018 13.25 13.54 13.21 13.25 2,321,499 +0.00(+0.04%)
May 30, 2018 13.15 13.32 13.07 13.25 1,464,970 +0.29(+2.20%)
May 29, 2018 13.01 13.20 12.72 12.96 1,799,386 -0.25(-1.91%)
May 25, 2018 13.22 13.22 13.22 0 -0.03(-0.21%)
May 24, 2018 13.28 13.32 12.84 13.24 1,549,187 -0.05(-0.40%)
May 23, 2018 12.67 13.30 12.67 13.30 1,836,888 +0.30(+2.29%)
May 22, 2018 13.24 13.31 12.93 13.00 1,548,202 -0.07(-0.51%)
May 21, 2018 13.08 13.25 12.87 13.07 1,982,149 +0.32(+2.52%)
May 18, 2018 12.81 12.92 12.72 12.75 855,604 -0.17(-1.29%)
May 17, 2018 12.95 13.21 12.76 12.91 1,361,613 -0.20(-1.52%)
May 16, 2018 12.99 13.19 12.91 13.11 1,519,368 +0.18(+1.37%)
May 15, 2018 13.03 13.06 12.72 12.93 3,127,999 -0.38(-2.87%)
May 14, 2018 13.47 13.62 13.27 13.32 1,637,322 -0.01(-0.09%)
May 11, 2018 13.31 13.47 13.19 13.33 2,180,105 -0.06(-0.42%)
May 10, 2018 13.04 13.40 12.98 13.38 2,480,998 +0.51(+3.94%)
May 09, 2018 12.51 12.88 12.40 12.88 2,832,195 +0.46(+3.69%)
May 08, 2018 12.29 12.45 12.12 12.42 1,496,031 +0.05(+0.39%)
May 07, 2018 12.26 12.52 12.20 12.37 3,195,804 +0.25(+2.10%)
May 04, 2018 11.32 12.15 11.29 12.11 3,364,576 +0.65(+5.70%)
May 03, 2018 11.23 11.58 10.91 11.46 2,314,708 +0.09(+0.80%)
May 02, 2018 11.60 11.75 11.32 11.37 1,995,125 -0.04(-0.36%)
May 01, 2018 10.93 11.43 10.89 11.41 1,740,096 +0.42(+3.81%)
Apr 30, 2018 11.30 11.52 10.97 10.99 1,744,486 -0.22(-1.97%)
Apr 27, 2018 11.64 11.64 11.05 11.21 2,218,408 -0.08(-0.71%)
Apr 26, 2018 11.08 11.41 10.97 11.29 2,698,012 +0.58(+5.41%)
Apr 25, 2018 10.76 10.80 10.30 10.71 2,360,725 +0.00(+0.01%)
Apr 24, 2018 11.48 11.54 10.47 10.71 3,165,410 -0.59(-5.22%)
Apr 23, 2018 11.55 11.64 11.13 11.30 2,012,297 -0.10(-0.84%)
Apr 20, 2018 11.84 11.85 11.26 11.40 3,181,258 -0.53(-4.46%)
Apr 19, 2018 12.11 12.14 11.79 11.93 2,385,220 -0.42(-3.42%)
Apr 18, 2018 12.43 12.47 12.12 12.35 2,271,964 -0.09(-0.73%)
Apr 17, 2018 12.08 12.55 12.02 12.44 2,727,319 +0.66(+5.58%)
Apr 16, 2018 11.75 11.90 11.59 11.79 1,743,932 +0.27(+2.35%)
Apr 13, 2018 11.84 11.89 11.36 11.51 2,528,922 -0.13(-1.11%)
Apr 12, 2018 11.45 11.78 11.41 11.64 2,822,419 +0.40(+3.56%)
Apr 11, 2018 11.24 11.54 11.15 11.24 2,316,103 -0.19(-1.62%)
Apr 10, 2018 11.12 11.56 10.99 11.43 3,380,434 +0.77(+7.27%)
Apr 09, 2018 10.69 11.25 10.61 10.65 2,651,390 +0.22(+2.12%)
Apr 06, 2018 10.92 11.19 10.26 10.43 2,832,615 -0.82(-7.31%)
Apr 05, 2018 11.41 11.46 11.05 11.26 2,466,462 +0.14(+1.27%)
Apr 04, 2018 10.08 11.20 10.04 11.11 3,087,707 +0.44(+4.11%)
Apr 03, 2018 10.62 10.74 10.14 10.68 3,538,251 +0.30(+2.86%)
Apr 02, 2018 10.97 11.18 10.01 10.38 5,097,737 -0.77(-6.93%)
Mar 29, 2018 11.15 11.15 11.15 0 +0.60(+5.66%)
Mar 28, 2018 10.66 11.05 10.37 10.55 4,348,219 -0.21(-1.99%)
Mar 27, 2018 12.14 12.15 10.51 10.77 5,081,438 -1.15(-9.66%)
Mar 26, 2018 11.34 11.94 10.91 11.92 5,030,487 +1.22(+11.43%)
Mar 23, 2018 11.60 11.76 10.69 10.70 4,295,904 -0.92(-7.88%)
Mar 22, 2018 12.13 12.36 11.60 11.61 4,377,710 -1.00(-7.94%)
Mar 21, 2018 12.73 13.10 12.51 12.61 2,929,254 -0.24(-1.84%)
Mar 20, 2018 12.76 12.99 12.64 12.85 2,130,478 -0.01(-0.06%)
Mar 19, 2018 13.31 13.31 12.54 12.86 5,188,950 -0.81(-5.95%)
Mar 16, 2018 13.80 13.93 13.64 13.67 1,183,219 -0.06(-0.46%)
Mar 15, 2018 13.72 13.96 13.53 13.74 1,611,739 +0.02(+0.17%)
Mar 14, 2018 13.93 13.98 13.56 13.71 2,397,817 -0.04(-0.30%)
Mar 13, 2018 14.43 14.59 13.59 13.75 4,351,347 -0.48(-3.34%)
Mar 12, 2018 14.22 14.39 14.12 14.23 2,300,491 +0.13(+0.95%)
Mar 09, 2018 13.62 14.09 13.57 14.09 5,063,743 +0.75(+5.64%)
Mar 08, 2018 13.31 13.37 13.10 13.34 2,145,998 +0.16(+1.21%)
Mar 07, 2018 13.22 13.18 2,726,057 +0.22(+1.67%)
Mar 06, 2018 13.10 13.16 12.79 12.97 2,815,003 +0.09(+0.69%)
Mar 05, 2018 12.31 13.00 12.25 12.88 2,868,979 +0.37(+2.96%)
Mar 02, 2018 11.73 12.58 11.63 12.51 3,689,297 +0.34(+2.82%)
Mar 01, 2018 12.87 13.02 11.86 12.16 5,122,346 -0.62(-4.88%)
Feb 28, 2018 13.31 13.46 12.79 12.79 2,926,690 -0.31(-2.35%)
Feb 27, 2018 13.51 13.69 13.10 13.10 3,411,915 -0.38(-2.81%)
Feb 26, 2018 13.05 13.48 13.03 13.47 3,038,982 +0.61(+4.75%)
Feb 23, 2018 12.41 12.87 12.34 12.86 3,406,971 +0.74(+6.13%)
Feb 22, 2018 12.03 12.12 3,038,356 +0.03(+0.27%)
Feb 21, 2018 12.49 12.77 12.09 12.09 3,060,913 -0.26(-2.10%)
Feb 20, 2018 12.10 12.54 12.04 12.35 3,188,695 +0.08(+0.61%)
Feb 16, 2018 12.27 12.27 12.27 0 -0.08(-0.62%)
Feb 15, 2018 12.02 12.35 11.60 12.35 3,666,751 +0.65(+5.55%)
Feb 14, 2018 10.90 11.74 10.87 11.70 3,535,163 +0.62(+5.58%)
Feb 13, 2018 10.80 11.16 10.72 11.08 2,660,427 +0.07(+0.67%)
Feb 12, 2018 10.78 11.20 10.55 11.01 4,594,909 +0.57(+5.50%)
Feb 09, 2018 10.19 10.64 9.249 10.43 6,544,357 +0.54(+5.44%)
Feb 08, 2018 11.29 11.29 9.895 9.896 4,423,162 -1.22(-10.99%)
Feb 07, 2018 11.49 11.81 11.11 11.12 3,847,052 -0.46(-4.00%)
Feb 06, 2018 10.22 11.59 10.04 11.58 7,045,277 +0.38(+3.36%)
Feb 05, 2018 11.79 12.45 10.72 11.20 8,870,452 -0.96(-7.88%)
Feb 02, 2018 12.95 12.95 12.16 12.16 5,676,330 -1.20(-8.95%)
Feb 01, 2018 13.16 13.64 13.16 13.36 2,566,302 +0.02(+0.13%)
Jan 31, 2018 13.25 13.38 13.06 13.34 1,886,957 +0.31(+2.40%)
Jan 30, 2018 13.07 13.25 12.99 13.03 2,926,782 -0.38(-2.83%)
Jan 29, 2018 13.67 13.67 13.35 13.41 2,331,757 -0.35(-2.57%)
Jan 26, 2018 13.38 13.76 13.35 13.76 2,353,708 +0.59(+4.49%)
Jan 25, 2018 13.49 13.49 13.06 13.17 2,172,422 -0.09(-0.66%)
Jan 24, 2018 13.65 13.72 13.10 13.26 3,193,106 -0.32(-2.33%)
Jan 23, 2018 13.50 13.63 13.42 13.57 2,227,332 +0.22(+1.61%)
Jan 22, 2018 12.96 13.36 12.88 13.36 2,539,970 +0.38(+2.91%)
Jan 19, 2018 13.01 13.06 12.79 12.98 1,843,658 +0.05(+0.39%)
Jan 18, 2018 12.83 13.03 12.82 12.93 1,788,287 +0.07(+0.51%)
Jan 17, 2018 12.49 12.89 12.40 12.86 1,612,242 +0.55(+4.51%)
Jan 16, 2018 12.68 12.80 12.21 12.31 2,540,021 -0.14(-1.15%)
Jan 12, 2018 12.45 12.45 12.45 0 +0.19(+1.54%)
Jan 11, 2018 12.17 12.26 12.09 12.26 1,280,145 +0.18(+1.46%)
Jan 10, 2018 12.03 12.10 11.93 12.09 1,691,802 -0.14(-1.11%)
Jan 09, 2018 12.42 12.42 12.16 12.22 1,802,781 -0.11(-0.86%)
Jan 08, 2018 12.21 12.39 12.16 12.33 1,638,030 +0.13(+1.07%)
Jan 05, 2018 12.01 12.22 11.93 12.20 1,974,630 +0.38(+3.20%)
Jan 04, 2018 11.76 11.90 11.70 11.82 1,468,838 +0.20(+1.72%)
Jan 03, 2018 11.41 11.65 11.39 11.62 1,735,459 +0.28(+2.46%)
Jan 02, 2018 11.08 11.35 11.02 11.34 1,502,247 +0.41(+3.72%)
Dec 29, 2017 10.94 10.94 10.94 0 -0.19(-1.74%)
Dec 28, 2017 11.16 11.24 11.08 11.13 709,328 +0.04(+0.36%)
Dec 27, 2017 11.04 11.14 11.04 11.09 847,460 +0.04(+0.34%)
Dec 26, 2017 11.04 11.08 10.92 11.05 1,094,181 -0.23(-2.00%)
Dec 22, 2017 11.25 11.29 11.18 11.28 699,850 -0.03(-0.30%)
Dec 21, 2017 11.40 11.48 11.28 11.31 800,674 -0.07(-0.62%)
Dec 20, 2017 11.53 11.54 11.22 11.38 1,400,562 +0.00(+0.00%)
Dec 19, 2017 11.54 11.55 11.30 11.38 1,664,608 -0.22(-1.88%)
Dec 18, 2017 11.54 11.63 11.50 11.60 2,540,118 +0.29(+2.58%)
Dec 15, 2017 11.02 11.34 10.95 11.31 1,976,147 +0.38(+3.49%)
Dec 14, 2017 11.04 11.11 10.92 10.93 1,141,608 -0.05(-0.43%)
Dec 13, 2017 11.04 11.12 10.94 10.97 1,446,736 +0.02(+0.21%)
Dec 12, 2017 10.96 11.07 10.83 10.95 814,784 -0.02(-0.16%)
Dec 11, 2017 10.70 10.97 10.70 10.97 1,793,571 +0.26(+2.44%)
Dec 08, 2017 10.78 10.85 10.63 10.71 1,328,496 +0.16(+1.49%)
Dec 07, 2017 10.38 10.61 10.38 10.55 1,798,920 +0.19(+1.83%)
Dec 06, 2017 10.03 10.43 9.976 10.36 1,293,166 +0.19(+1.89%)
Dec 05, 2017 10.11 10.52 9.935 10.17 2,155,951 +0.01(+0.07%)
Dec 04, 2017 10.87 10.87 10.13 10.16 3,084,961 -0.52(-4.89%)
Dec 01, 2017 10.64 10.84 10.41 10.69 3,017,134 -0.16(-1.45%)
Nov 30, 2017 10.72 10.93 10.59 10.84 2,367,214 +0.27(+2.53%)
Nov 29, 2017 11.28 11.28 10.35 10.57 5,121,933 -0.74(-6.51%)
Nov 28, 2017 11.28 11.35 11.14 11.31 1,303,526 +0.09(+0.82%)
Nov 27, 2017 11.19 11.26 11.10 11.22 1,068,185 +0.00(+0.03%)
Nov 24, 2017 11.09 11.23 11.09 11.21 628,697 +0.17(+1.51%)
Nov 22, 2017 11.13 11.13 10.99 11.05 796,159 -0.04(-0.36%)
Nov 21, 2017 10.91 11.11 10.89 11.09 1,299,141 +0.33(+3.05%)
Nov 20, 2017 10.69 10.78 10.69 10.76 1,094,542 +0.11(+1.01%)
Nov 17, 2017 10.82 10.82 10.62 10.65 1,080,917 -0.18(-1.69%)
Nov 16, 2017 10.62 10.92 10.62 10.84 1,507,304 +0.42(+4.04%)
Nov 15, 2017 10.50 10.54 10.32 10.42 1,234,703 -0.24(-2.27%)
Nov 14, 2017 10.62 10.71 10.48 10.66 1,149,154 -0.07(-0.67%)
Nov 13, 2017 10.61 10.76 10.54 10.73 916,021 -0.01(-0.07%)
Nov 10, 2017 10.70 10.76 10.62 10.74 682,632 -0.02(-0.19%)
Nov 09, 2017 10.74 10.80 10.42 10.76 2,785,860 -0.25(-2.27%)
Nov 08, 2017 10.82 11.01 10.75 11.01 1,116,915 +0.18(+1.64%)
Nov 07, 2017 10.84 10.85 10.71 10.83 1,481,964 +0.02(+0.23%)
Nov 06, 2017 10.74 10.83 10.70 10.80 1,732,736 +0.06(+0.56%)
Nov 03, 2017 10.69 10.77 10.48 10.74 1,701,955 +0.24(+2.28%)
Nov 02, 2017 10.47 10.52 10.26 10.51 1,758,097 +0.02(+0.21%)
Nov 01, 2017 10.62 10.65 10.32 10.48 2,223,460 -0.01(-0.09%)
Oct 31, 2017 10.49 10.54 10.35 10.49 1,668,390 +0.12(+1.18%)
Oct 30, 2017 10.45 10.24 10.37 1,746,372 +0.11(+1.05%)
Oct 27, 2017 9.966 10.35 9.944 10.26 2,558,600 +0.75(+7.88%)
Oct 26, 2017 9.546 9.627 9.512 9.512 1,738,147 +0.09(+0.99%)
Oct 25, 2017 9.496 9.569 9.206 9.418 1,445,052 -0.13(-1.35%)
Oct 24, 2017 9.504 9.591 9.442 9.547 956,414 +0.07(+0.75%)
Oct 23, 2017 9.680 9.680 9.443 9.476 1,245,402 -0.12(-1.22%)
Oct 20, 2017 9.597 9.647 9.548 9.592 986,138 +0.18(+1.86%)
Oct 19, 2017 9.357 9.447 9.233 9.417 1,432,403 -0.09(-0.91%)
Oct 18, 2017 9.526 9.543 9.428 9.504 695,117 +0.07(+0.78%)
Oct 17, 2017 9.439 9.439 9.351 9.430 857,261 -0.01(-0.12%)
Oct 16, 2017 9.415 9.447 9.346 9.441 1,402,360 +0.10(+1.06%)
Oct 13, 2017 9.321 9.387 9.316 9.342 970,952 +0.12(+1.34%)
Oct 12, 2017 9.247 9.338 9.180 9.218 863,688 -0.06(-0.68%)
Oct 11, 2017 9.160 9.283 9.160 9.282 854,612 +0.10(+1.12%)
Oct 10, 2017 9.291 9.291 9.050 9.179 1,322,500 +0.02(+0.23%)
Oct 09, 2017 9.152 9.218 9.115 9.157 1,166,660 +0.06(+0.68%)
Oct 06, 2017 8.960 9.102 8.960 9.096 701,842 +0.05(+0.58%)
Oct 05, 2017 8.881 9.058 8.876 9.043 855,330 +0.25(+2.84%)
Oct 04, 2017 8.762 8.833 8.666 8.794 896,523 -0.03(-0.35%)
Oct 03, 2017 8.766 8.835 8.766 8.825 871,789 +0.07(+0.80%)
Oct 02, 2017 8.788 8.843 8.647 8.755 1,440,073 +0.03(+0.35%)
Sep 29, 2017 8.584 8.739 8.561 8.725 1,431,561 +0.17(+1.95%)
Sep 28, 2017 8.506 8.559 8.405 8.558 868,658 +0.05(+0.56%)
Sep 27, 2017 8.375 8.596 8.355 8.510 1,903,084 +0.25(+3.02%)
Sep 26, 2017 8.317 8.371 8.201 8.261 1,133,671 +0.07(+0.82%)
Sep 25, 2017 8.396 8.402 8.078 8.194 2,430,996 -0.30(-3.59%)
Sep 22, 2017 8.384 8.518 8.378 8.499 576,220 +0.02(+0.25%)
Sep 21, 2017 8.612 8.612 8.395 8.477 1,251,963 -0.15(-1.69%)
Sep 20, 2017 8.715 8.717 8.449 8.623 2,017,556 -0.12(-1.33%)
Sep 19, 2017 8.655 8.775 8.590 8.739 627,557 +0.14(+1.65%)
Sep 18, 2017 8.622 8.703 8.520 8.597 1,473,760 +0.01(+0.14%)
Sep 15, 2017 8.473 8.610 8.425 8.585 2,221,026 +0.10(+1.17%)
Sep 14, 2017 8.517 8.603 8.434 8.486 1,375,193 -0.08(-0.98%)
Sep 13, 2017 8.580 8.584 8.475 8.570 758,200 -0.05(-0.55%)
Sep 12, 2017 8.625 8.660 8.503 8.618 1,559,288 +0.07(+0.84%)
Sep 11, 2017 8.399 8.576 8.398 8.545 1,674,109 +0.34(+4.14%)
Sep 08, 2017 8.378 8.395 8.192 8.206 1,473,709 -0.21(-2.44%)
Sep 07, 2017 8.397 8.470 8.330 8.411 1,045,381 +0.08(+0.91%)
Sep 06, 2017 8.408 8.430 8.230 8.335 1,118,147 +0.02(+0.21%)
Sep 05, 2017 8.475 8.511 8.142 8.318 2,289,099 -0.23(-2.73%)
Sep 01, 2017 8.635 8.649 8.516 8.551 1,458,903 -0.01(-0.13%)
Aug 31, 2017 8.483 8.606 8.452 8.562 1,599,588 +0.16(+1.88%)
Aug 30, 2017 8.258 8.433 8.221 8.404 2,124,348 +0.16(+1.97%)
Aug 29, 2017 7.988 8.265 7.912 8.242 1,883,956 +0.09(+1.11%)
Aug 28, 2017 8.153 8.175 8.073 8.151 1,504,593 +0.07(+0.88%)
Aug 25, 2017 8.187 8.243 8.040 8.080 2,756,269 -0.01(-0.16%)
Aug 24, 2017 8.206 8.208 7.973 8.093 2,781,424 -0.04(-0.50%)
Aug 23, 2017 8.051 8.181 8.036 8.133 1,242,085 -0.04(-0.50%)
Aug 22, 2017 7.956 8.191 7.947 8.174 1,552,696 +0.34(+4.27%)
Aug 21, 2017 7.851 7.870 7.681 7.839 1,079,941 -0.00(-0.01%)
Aug 18, 2017 7.888 8.002 7.762 7.840 1,705,918 -0.03(-0.37%)
Aug 17, 2017 8.245 8.276 7.870 7.870 2,176,055 -0.49(-5.82%)
Aug 16, 2017 8.346 8.447 8.270 8.356 1,532,254 +0.05(+0.62%)
Aug 15, 2017 8.307 8.339 8.215 8.304 955,880 +0.06(+0.73%)
Aug 14, 2017 8.114 8.278 8.085 8.244 1,718,249 +0.36(+4.62%)
Aug 11, 2017 7.744 7.944 7.736 7.879 1,465,392 +0.16(+2.02%)
Aug 10, 2017 8.098 8.098 7.704 7.723 2,708,823 -0.49(-5.93%)
Aug 09, 2017 8.062 8.214 8.036 8.210 934,123 +0.01(+0.09%)
Aug 08, 2017 8.215 8.405 8.150 8.203 916,843 -0.04(-0.48%)
Aug 07, 2017 8.144 8.250 8.138 8.243 699,963 +0.13(+1.63%)
Aug 04, 2017 8.103 8.172 8.058 8.110 530,571 +0.07(+0.82%)
Aug 03, 2017 8.132 8.132 7.976 8.044 816,324 -0.08(-1.02%)
Aug 02, 2017 8.261 8.279 7.970 8.127 1,427,146 +0.08(+1.05%)
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.