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

Financial Bull 3X Direxion (NY: FAS )

94.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2020 33.84 33.84 32.10 33.41 3,489,162 -0.10(-0.29%)
Jul 30, 2020 33.14 33.66 32.28 33.50 3,202,344 -1.16(-3.34%)
Jul 29, 2020 32.77 34.73 32.77 34.66 2,811,357 +1.90(+5.80%)
Jul 28, 2020 32.45 33.25 32.27 32.76 1,989,540 +0.04(+0.12%)
Jul 27, 2020 32.82 32.82 31.55 32.72 2,393,966 +0.05(+0.15%)
Jul 24, 2020 32.97 33.32 32.46 32.67 2,421,404 -0.63(-1.89%)
Jul 23, 2020 33.39 33.91 32.59 33.30 2,822,543 -0.16(-0.49%)
Jul 22, 2020 32.56 33.57 32.49 33.46 2,962,052 +0.47(+1.42%)
Jul 21, 2020 32.64 33.51 32.55 33.00 3,443,883 +0.97(+3.04%)
Jul 20, 2020 31.79 32.38 31.48 32.02 2,681,436 +0.00(+0.00%)
Jul 17, 2020 32.29 32.33 31.46 32.02 2,708,547 +0.02(+0.06%)
Jul 16, 2020 31.71 32.55 31.42 32.00 3,544,484 -0.46(-1.41%)
Jul 15, 2020 32.48 32.69 31.54 32.46 6,249,351 +1.63(+5.30%)
Jul 14, 2020 29.63 30.94 29.24 30.83 5,280,371 +0.84(+2.80%)
Jul 13, 2020 31.36 31.80 29.79 29.99 6,693,222 -0.53(-1.75%)
Jul 10, 2020 28.66 30.56 28.65 30.52 6,066,857 +1.69(+5.86%)
Jul 09, 2020 30.31 30.43 27.88 28.83 5,903,610 -1.52(-5.00%)
Jul 08, 2020 29.78 30.52 29.32 30.35 4,918,572 +0.73(+2.45%)
Jul 07, 2020 30.68 30.82 29.39 29.62 4,491,595 -1.70(-5.43%)
Jul 06, 2020 31.73 32.17 31.03 31.32 4,597,032 +1.18(+3.90%)
Jul 02, 2020 31.59 32.00 29.97 30.15 5,561,660 +0.05(+0.16%)
Jul 01, 2020 30.07 30.73 29.53 30.10 4,669,464 +0.21(+0.70%)
Jun 30, 2020 28.44 30.31 28.40 29.89 5,199,635 +1.28(+4.47%)
Jun 29, 2020 28.40 28.77 27.47 28.61 4,317,765 +0.89(+3.20%)
Jun 26, 2020 29.49 29.93 27.70 27.72 11,065,851 -3.10(-10.04%)
Jun 25, 2020 28.62 30.92 28.57 30.82 8,542,889 +1.85(+6.40%)
Jun 24, 2020 31.33 31.35 28.30 28.96 10,375,893 -3.38(-10.45%)
Jun 23, 2020 33.11 33.46 32.23 32.35 5,108,485 +0.34(+1.06%)
Jun 22, 2020 31.49 32.33 30.87 32.01 4,620,012 +0.23(+0.72%)
Jun 19, 2020 34.35 34.53 31.20 31.78 7,476,145 -1.14(-3.45%)
Jun 18, 2020 32.15 33.38 32.00 32.91 3,748,765 -0.17(-0.52%)
Jun 17, 2020 34.37 34.46 32.90 33.08 4,807,363 -1.07(-3.13%)
Jun 16, 2020 36.29 36.31 32.31 34.15 9,455,696 +1.61(+4.96%)
Jun 15, 2020 28.56 32.88 28.39 32.54 8,671,223 +1.05(+3.33%)
Jun 12, 2020 32.01 32.18 29.26 31.49 10,342,315 +2.48(+8.55%)
Jun 11, 2020 32.24 33.56 28.99 29.01 15,569,692 -8.00(-21.61%)
Jun 10, 2020 40.10 40.20 36.98 37.01 8,809,384 -3.29(-8.17%)
Jun 09, 2020 39.90 41.16 39.25 40.30 5,608,901 -1.99(-4.72%)
Jun 08, 2020 42.71 42.71 40.87 42.29 8,073,848 +1.86(+4.60%)
Jun 05, 2020 41.80 41.99 39.73 40.43 10,467,022 +3.94(+10.80%)
Jun 04, 2020 35.78 36.53 34.66 36.49 7,905,682 +0.73(+2.03%)
Jun 03, 2020 34.48 36.05 34.16 35.76 11,048,802 +3.05(+9.33%)
Jun 02, 2020 32.70 33.23 32.17 32.71 4,668,692 +0.81(+2.54%)
Jun 01, 2020 31.01 32.28 30.61 31.90 4,053,515 +1.10(+3.56%)
May 29, 2020 30.58 31.54 29.84 30.80 6,319,407 -0.66(-2.09%)
May 28, 2020 32.92 33.02 31.12 31.46 5,533,182 -0.68(-2.11%)
May 27, 2020 32.38 32.50 30.00 32.14 9,501,445 +2.50(+8.44%)
May 26, 2020 28.95 30.24 28.91 29.64 9,492,315 +3.10(+11.69%)
May 22, 2020 26.52 26.56 25.70 26.54 3,802,103 +0.18(+0.69%)
May 21, 2020 26.53 27.08 25.91 26.36 4,090,074 -0.39(-1.46%)
May 20, 2020 26.40 27.13 26.35 26.75 5,597,281 +1.57(+6.25%)
May 19, 2020 26.38 26.86 25.17 25.17 5,613,424 -1.46(-5.48%)
May 18, 2020 25.33 27.08 25.33 26.63 11,425,061 +3.51(+15.19%)
May 15, 2020 22.58 23.29 22.06 23.12 6,157,078 -0.19(-0.82%)
May 14, 2020 21.06 23.32 20.24 23.31 12,364,442 +1.36(+6.22%)
May 13, 2020 23.46 23.48 21.48 21.95 11,311,871 -1.92(-8.04%)
May 12, 2020 26.66 26.69 23.86 23.87 7,610,518 -2.33(-8.89%)
May 11, 2020 26.52 26.90 25.80 26.19 4,459,814 -1.16(-4.26%)
May 08, 2020 27.14 27.52 26.64 27.36 4,819,986 +1.40(+5.40%)
May 07, 2020 25.09 27.03 25.09 25.96 6,552,318 +1.75(+7.21%)
May 06, 2020 26.01 26.19 24.14 24.21 4,636,900 -1.15(-4.55%)
May 05, 2020 26.44 26.68 25.29 25.36 5,894,664 +0.22(+0.87%)
May 04, 2020 24.48 25.24 23.72 25.14 5,598,170 -0.24(-0.94%)
May 01, 2020 25.94 26.38 25.00 25.38 6,716,584 -2.62(-9.37%)
Apr 30, 2020 28.63 28.86 27.41 28.01 5,412,189 -2.05(-6.83%)
Apr 29, 2020 29.33 30.70 29.23 30.06 7,118,519 +2.77(+10.14%)
Apr 28, 2020 28.74 29.17 26.99 27.29 7,884,628 +0.57(+2.14%)
Apr 27, 2020 24.92 26.83 24.86 26.72 6,053,440 +2.54(+10.50%)
Apr 24, 2020 24.00 24.48 23.04 24.18 4,478,666 +1.09(+4.71%)
Apr 23, 2020 23.97 24.78 23.24 23.09 5,323,158 -0.57(-2.42%)
Apr 22, 2020 23.88 24.14 23.25 23.66 4,254,331 +1.15(+5.13%)
Apr 21, 2020 23.09 23.70 22.21 22.51 7,595,747 -2.17(-8.78%)
Apr 20, 2020 25.01 25.95 24.08 24.68 7,826,879 -1.84(-6.95%)
Apr 17, 2020 25.77 26.76 25.08 26.52 8,003,898 +3.31(+14.27%)
Apr 16, 2020 24.68 24.71 22.50 23.21 9,042,833 -1.25(-5.11%)
Apr 15, 2020 25.19 25.29 24.00 24.46 8,739,263 -3.34(-12.02%)
Apr 14, 2020 29.30 29.30 26.80 27.80 9,282,661 +0.94(+3.52%)
Apr 13, 2020 30.30 30.34 25.86 26.85 9,653,577 -3.07(-10.27%)
Apr 09, 2020 28.85 30.84 28.30 29.92 14,787,656 +3.40(+12.81%)
Apr 08, 2020 24.48 26.87 23.40 26.53 9,990,315 +3.41(+14.73%)
Apr 07, 2020 26.10 26.34 23.05 23.12 13,019,793 +0.50(+2.19%)
Apr 06, 2020 21.15 23.03 20.86 22.62 12,953,632 +4.33(+23.68%)
Apr 03, 2020 18.99 19.64 17.47 18.29 6,974,172 -1.17(-6.03%)
Apr 02, 2020 18.02 20.02 17.88 19.47 7,728,132 +1.11(+6.03%)
Apr 01, 2020 19.42 19.50 17.75 18.36 8,816,350 -4.03(-17.99%)
Mar 31, 2020 23.86 24.27 21.77 22.39 7,183,015 -2.08(-8.50%)
Mar 30, 2020 23.18 24.71 21.72 24.47 8,018,746 +1.36(+5.86%)
Mar 27, 2020 22.62 25.26 21.48 23.11 7,753,645 -2.09(-8.29%)
Mar 26, 2020 22.04 25.53 21.96 25.20 9,840,530 +3.87(+18.17%)
Mar 25, 2020 19.88 23.75 18.38 21.33 15,827,596 +2.18(+11.36%)
Mar 24, 2020 16.54 19.27 16.51 19.15 10,568,222 +4.96(+34.91%)
Mar 23, 2020 16.41 16.41 13.49 14.20 14,002,998 -2.72(-16.06%)
Mar 20, 2020 20.27 20.77 16.66 16.91 6,380,618 -2.13(-11.18%)
Mar 19, 2020 17.62 20.44 16.56 19.04 6,326,597 +0.81(+4.47%)
Mar 18, 2020 20.87 21.54 15.62 18.23 8,818,816 -6.45(-26.15%)
Mar 17, 2020 23.82 26.11 20.82 24.68 6,135,639 +1.15(+4.91%)
Mar 16, 2020 26.13 30.17 23.52 23.53 7,733,906 -15.03(-38.98%)
Mar 13, 2020 34.79 38.75 30.36 38.56 4,777,565 +8.56(+28.56%)
Mar 12, 2020 31.33 38.11 29.48 29.99 6,141,191 -11.50(-27.71%)
Mar 11, 2020 45.10 46.06 39.65 41.49 4,300,171 -8.21(-16.51%)
Mar 10, 2020 47.26 49.70 42.20 49.69 3,691,164 +7.10(+16.66%)
Mar 09, 2020 46.72 48.53 41.22 42.60 3,733,756 -16.92(-28.43%)
Mar 06, 2020 58.98 60.81 54.92 59.52 2,645,761 -5.23(-8.08%)
Mar 05, 2020 68.12 68.60 62.51 64.75 2,324,489 -8.66(-11.80%)
Mar 04, 2020 69.83 73.53 67.19 73.41 1,467,404 +6.86(+10.31%)
Mar 03, 2020 73.45 75.52 64.63 66.55 2,768,497 -6.48(-8.88%)
Mar 02, 2020 64.35 73.21 62.93 73.03 2,426,768 +9.28(+14.56%)
Feb 28, 2020 61.78 65.20 58.71 63.75 3,577,203 -4.24(-6.24%)
Feb 27, 2020 73.44 76.47 67.84 67.99 2,865,271 -10.15(-12.99%)
Feb 26, 2020 81.46 83.71 78.08 78.14 2,021,840 -2.10(-2.62%)
Feb 25, 2020 90.38 90.43 79.31 80.24 2,058,788 -9.56(-10.64%)
Feb 24, 2020 89.75 92.23 88.41 89.80 1,462,598 -8.68(-8.81%)
Feb 21, 2020 100.32 100.41 97.12 98.48 732,262 -2.74(-2.70%)
Feb 20, 2020 100.33 102.33 98.22 101.22 624,479 +0.42(+0.41%)
Feb 19, 2020 100.57 101.68 100.27 100.80 330,318 +1.00(+1.01%)
Feb 18, 2020 100.88 101.23 98.54 99.80 746,034 -1.51(-1.49%)
Feb 14, 2020 100.12 101.33 99.88 101.30 458,060 +1.36(+1.36%)
Feb 13, 2020 98.10 100.53 97.56 99.94 647,783 +1.11(+1.12%)
Feb 12, 2020 99.37 99.56 98.48 98.83 643,032 +0.61(+0.62%)
Feb 11, 2020 98.28 99.73 97.95 98.22 604,564 +1.05(+1.08%)
Feb 10, 2020 94.77 97.17 94.76 97.17 509,056 +1.60(+1.67%)
Feb 07, 2020 95.42 96.21 94.52 95.58 839,196 -0.93(-0.96%)
Feb 06, 2020 97.65 97.81 96.20 96.50 515,510 +0.02(+0.02%)
Feb 05, 2020 95.97 96.55 94.85 96.48 878,181 +3.22(+3.45%)
Feb 04, 2020 93.01 95.05 93.01 93.27 685,802 +3.09(+3.43%)
Feb 03, 2020 89.83 92.20 89.35 90.17 743,844 +2.08(+2.36%)
Jan 31, 2020 91.85 92.06 87.11 88.09 1,224,664 -5.74(-6.12%)
Jan 30, 2020 89.34 94.03 89.15 93.83 834,596 +2.56(+2.81%)
Jan 29, 2020 92.62 93.17 91.20 91.27 366,444 -0.17(-0.19%)
Jan 28, 2020 90.30 92.52 89.81 91.44 555,202 +2.41(+2.71%)
Jan 27, 2020 88.01 90.15 87.30 89.03 842,036 -3.75(-4.04%)
Jan 24, 2020 95.83 95.83 91.42 92.77 889,281 -2.82(-2.95%)
Jan 23, 2020 94.83 95.82 93.35 95.59 446,045 +0.19(+0.20%)
Jan 22, 2020 95.96 96.76 95.03 95.40 449,759 +0.44(+0.47%)
Jan 21, 2020 94.78 96.35 94.70 94.96 510,610 -0.83(-0.87%)
Jan 17, 2020 95.58 95.97 94.85 95.79 770,196 +1.20(+1.27%)
Jan 16, 2020 93.26 94.59 93.04 94.59 882,842 +2.46(+2.67%)
Jan 15, 2020 91.23 92.77 90.85 92.13 440,101 +0.22(+0.24%)
Jan 14, 2020 93.37 93.42 91.52 91.91 1,195,201 -0.95(-1.02%)
Jan 13, 2020 91.21 92.86 90.72 92.86 629,652 +2.43(+2.69%)
Jan 10, 2020 91.72 91.79 90.12 90.43 449,924 -0.97(-1.06%)
Jan 09, 2020 91.04 91.54 90.49 91.39 408,278 +1.75(+1.95%)
Jan 08, 2020 87.96 90.74 87.66 89.64 712,823 +1.85(+2.10%)
Jan 07, 2020 88.97 89.22 87.75 87.80 457,970 -1.70(-1.90%)
Jan 06, 2020 87.54 89.57 87.36 89.50 474,387 +0.05(+0.05%)
Jan 03, 2020 88.19 90.34 88.05 89.45 501,594 -1.64(-1.80%)
Jan 02, 2020 90.38 91.09 89.58 91.09 955,034 +1.52(+1.70%)
Dec 31, 2019 88.32 89.70 88.01 89.57 257,401 +0.90(+1.01%)
Dec 30, 2019 90.02 90.22 88.34 88.67 373,243 -0.95(-1.06%)
Dec 27, 2019 90.22 90.38 89.29 89.61 489,337 -0.09(-0.09%)
Dec 26, 2019 88.39 89.76 88.39 89.70 288,862 +1.31(+1.48%)
Dec 24, 2019 88.25 88.65 87.90 88.39 87,808 +0.38(+0.43%)
Dec 23, 2019 89.84 89.84 87.88 88.01 646,460 -0.83(-0.93%)
Dec 20, 2019 88.95 90.00 88.75 88.84 619,688 +0.47(+0.53%)
Dec 19, 2019 87.51 88.47 87.38 88.37 281,267 +0.75(+0.85%)
Dec 18, 2019 88.51 88.61 87.54 87.62 223,473 -0.27(-0.31%)
Dec 17, 2019 88.07 88.36 87.30 87.90 384,635 +0.28(+0.32%)
Dec 16, 2019 88.22 88.57 87.61 87.61 591,354 +1.12(+1.30%)
Dec 13, 2019 86.33 87.67 85.02 86.49 710,980 -0.13(-0.15%)
Dec 12, 2019 83.91 87.17 83.68 86.62 1,158,217 +2.82(+3.36%)
Dec 11, 2019 84.73 84.73 83.53 83.80 273,389 -0.61(-0.73%)
Dec 10, 2019 84.86 85.03 84.02 84.42 337,197 -0.59(-0.69%)
Dec 09, 2019 85.42 85.62 84.71 85.00 265,246 -0.42(-0.49%)
Dec 06, 2019 85.03 86.09 84.81 85.42 664,752 +2.06(+2.47%)
Dec 05, 2019 82.90 83.44 82.16 83.36 429,491 +1.00(+1.22%)
Dec 04, 2019 81.49 82.88 80.84 82.36 373,804 +1.44(+1.78%)
Dec 03, 2019 80.38 81.11 79.13 80.92 870,858 -1.69(-2.05%)
Dec 02, 2019 85.46 85.62 82.53 82.61 673,788 -2.56(-3.01%)
Nov 29, 2019 85.40 85.90 84.85 85.17 203,001 -0.58(-0.67%)
Nov 27, 2019 85.14 85.75 84.48 85.75 459,741 +1.19(+1.41%)
Nov 26, 2019 83.86 84.64 83.50 84.56 309,269 +0.93(+1.11%)
Nov 25, 2019 82.39 83.77 82.39 83.63 434,169 +1.65(+2.02%)
Nov 22, 2019 81.30 82.15 80.88 81.98 292,812 +1.01(+1.25%)
Nov 21, 2019 82.61 82.77 80.82 80.97 487,097 -1.43(-1.73%)
Nov 20, 2019 82.54 83.12 80.78 82.39 533,549 -0.80(-0.97%)
Nov 19, 2019 82.78 83.66 82.53 83.20 402,781 +1.08(+1.31%)
Nov 18, 2019 81.38 82.37 81.30 82.12 446,071 +0.53(+0.65%)
Nov 15, 2019 81.47 81.72 80.98 81.59 372,786 +0.77(+0.95%)
Nov 14, 2019 79.78 80.82 79.42 80.82 404,238 +0.95(+1.18%)
Nov 13, 2019 79.29 80.52 78.71 79.88 450,408 -0.42(-0.52%)
Nov 12, 2019 80.58 81.52 79.85 80.30 629,177 -0.19(-0.23%)
Nov 11, 2019 79.84 80.79 79.41 80.48 282,729 -0.11(-0.14%)
Nov 08, 2019 80.57 80.65 79.45 80.60 364,852 +0.10(+0.13%)
Nov 07, 2019 80.43 81.70 80.28 80.49 859,662 +1.09(+1.37%)
Nov 06, 2019 78.67 79.57 78.46 79.41 388,463 +0.70(+0.89%)
Nov 05, 2019 79.88 79.88 78.02 78.71 532,603 -0.61(-0.77%)
Nov 04, 2019 80.35 80.35 79.10 79.32 789,958 +0.43(+0.55%)
Nov 01, 2019 77.52 78.91 77.43 78.89 794,339 +2.36(+3.09%)
Oct 31, 2019 76.95 77.25 75.32 76.52 572,555 -1.12(-1.45%)
Oct 30, 2019 77.21 77.86 75.61 77.65 437,670 +0.47(+0.61%)
Oct 29, 2019 76.57 78.32 76.26 77.18 874,948 +0.45(+0.59%)
Oct 28, 2019 76.80 77.39 76.63 76.72 478,798 +0.71(+0.93%)
Oct 25, 2019 75.09 76.48 74.92 76.01 381,672 +0.47(+0.63%)
Oct 24, 2019 75.13 75.74 74.57 75.54 341,993 +0.95(+1.28%)
Oct 23, 2019 73.71 74.65 73.50 74.59 315,988 +0.57(+0.77%)
Oct 22, 2019 75.93 76.05 73.88 74.02 443,720 -1.93(-2.54%)
Oct 21, 2019 74.75 76.09 74.65 75.95 720,751 +2.34(+3.19%)
Oct 18, 2019 73.31 74.20 72.81 73.60 527,867 +0.13(+0.18%)
Oct 17, 2019 74.17 74.72 73.07 73.47 428,892 +0.18(+0.25%)
Oct 16, 2019 73.90 73.90 72.54 73.29 425,381 -0.26(-0.36%)
Oct 15, 2019 72.30 74.39 71.80 73.55 765,979 +2.01(+2.81%)
Oct 14, 2019 70.90 71.66 70.65 71.54 258,049 +0.36(+0.50%)
Oct 11, 2019 71.61 73.45 71.11 71.18 1,403,343 +1.81(+2.60%)
Oct 10, 2019 68.10 70.29 67.82 69.38 669,009 +1.47(+2.17%)
Oct 09, 2019 67.52 68.60 67.23 67.90 593,959 +1.73(+2.61%)
Oct 08, 2019 67.94 68.17 65.98 66.17 1,496,380 -3.44(-4.94%)
Oct 07, 2019 69.73 70.99 69.16 69.61 1,018,061 -0.92(-1.30%)
Oct 04, 2019 67.89 70.74 67.89 70.53 950,795 +3.13(+4.64%)
Oct 03, 2019 66.29 67.46 63.89 67.40 1,028,721 +1.12(+1.68%)
Oct 02, 2019 68.71 68.87 65.37 66.29 1,222,898 -3.62(-5.18%)
Oct 01, 2019 74.21 74.21 69.85 69.91 1,047,269 -3.49(-4.75%)
Sep 30, 2019 73.56 74.00 73.07 73.39 317,845 +0.23(+0.31%)
Sep 27, 2019 75.14 75.22 72.02 73.17 511,576 -0.72(-0.97%)
Sep 26, 2019 73.98 74.54 73.17 73.89 286,650 -0.04(-0.05%)
Sep 25, 2019 72.71 74.30 71.94 73.92 382,650 +1.25(+1.72%)
Sep 24, 2019 74.63 75.39 71.81 72.68 782,263 -1.51(-2.04%)
Sep 23, 2019 72.96 74.63 72.65 74.19 357,258 +0.27(+0.37%)
Sep 20, 2019 75.46 75.76 73.36 73.91 679,706 -1.25(-1.67%)
Sep 19, 2019 75.43 76.66 74.91 75.17 748,789 -0.30(-0.40%)
Sep 18, 2019 74.84 75.72 73.68 75.47 632,362 +0.21(+0.28%)
Sep 17, 2019 74.28 75.26 74.10 75.26 378,854 +0.75(+1.00%)
Sep 16, 2019 73.45 74.58 72.64 74.52 363,484 -0.15(-0.20%)
Sep 13, 2019 75.08 75.53 74.24 74.67 758,032 +0.29(+0.39%)
Sep 12, 2019 72.42 74.94 72.42 74.38 1,103,965 +1.62(+2.23%)
Sep 11, 2019 72.25 72.82 71.27 72.75 979,009 +0.60(+0.84%)
Sep 10, 2019 73.39 73.39 70.48 72.15 799,964 -1.07(-1.46%)
Sep 09, 2019 73.39 73.57 72.19 73.22 594,935 +0.73(+1.00%)
Sep 06, 2019 72.72 73.29 72.04 72.49 513,834 +0.09(+0.13%)
Sep 05, 2019 71.69 73.75 71.52 72.39 1,334,905 +2.83(+4.07%)
Sep 04, 2019 68.67 69.68 68.43 69.56 458,010 +2.25(+3.34%)
Sep 03, 2019 67.28 67.65 66.13 67.32 534,717 -1.11(-1.63%)
Aug 30, 2019 68.88 69.38 67.72 68.43 639,854 +0.31(+0.46%)
Aug 29, 2019 67.07 68.69 66.75 68.12 1,090,890 +2.55(+3.88%)
Aug 28, 2019 63.47 65.76 63.21 65.57 732,006 +1.21(+1.88%)
Aug 27, 2019 65.72 66.51 63.73 64.37 792,646 -1.00(-1.53%)
Aug 26, 2019 64.99 65.40 63.68 65.37 729,166 +1.98(+3.13%)
Aug 23, 2019 67.33 68.45 62.37 63.38 1,452,895 -4.88(-7.15%)
Aug 22, 2019 67.90 68.75 66.53 68.26 528,338 +0.93(+1.39%)
Aug 21, 2019 67.66 67.73 66.93 67.33 518,067 +1.07(+1.61%)
Aug 20, 2019 67.45 67.97 66.13 66.26 499,088 -1.94(-2.85%)
Aug 19, 2019 68.91 68.99 67.77 68.21 732,440 +1.79(+2.70%)
Aug 16, 2019 64.65 66.78 64.62 66.41 949,236 +2.86(+4.50%)
Aug 15, 2019 63.21 64.16 62.22 63.55 852,563 +1.26(+2.03%)
Aug 14, 2019 65.01 65.63 61.95 62.29 1,660,441 -5.95(-8.72%)
Aug 13, 2019 65.83 69.19 65.34 68.24 821,384 +2.04(+3.08%)
Aug 12, 2019 67.84 68.23 65.65 66.21 802,380 -3.24(-4.66%)
Aug 09, 2019 69.38 70.29 67.82 69.44 637,523 -0.80(-1.14%)
Aug 08, 2019 67.81 70.38 67.36 70.24 930,495 +3.48(+5.21%)
Aug 07, 2019 64.23 67.47 62.32 66.76 1,358,134 -0.27(-0.41%)
Aug 06, 2019 66.01 67.27 64.37 67.04 794,871 +2.76(+4.30%)
Aug 05, 2019 67.04 67.27 62.19 64.27 1,586,888 -6.61(-9.33%)
Aug 02, 2019 70.65 71.87 68.60 70.88 1,063,598 -0.78(-1.09%)
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.