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

Financial Bull 3X Direxion (NY: FAS )

98.83 +0.93 (+0.95%)
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, 2023 71.06 72.10 70.59 71.48 1,001,155 +0.86(+1.22%)
Jul 28, 2023 71.98 71.99 69.55 70.62 1,588,987 +0.33(+0.46%)
Jul 27, 2023 73.34 73.64 70.00 70.29 2,386,723 -2.96(-4.04%)
Jul 26, 2023 71.58 73.85 71.34 73.25 2,315,196 +1.46(+2.04%)
Jul 25, 2023 72.83 73.15 71.69 71.79 1,803,054 -1.59(-2.17%)
Jul 24, 2023 71.32 74.01 71.32 73.38 1,961,079 +2.12(+2.98%)
Jul 21, 2023 72.57 72.57 70.78 71.26 4,059,749 -0.75(-1.04%)
Jul 20, 2023 70.28 72.08 70.06 72.01 2,445,003 +1.40(+1.99%)
Jul 19, 2023 69.95 71.37 69.64 70.61 2,393,824 +0.83(+1.19%)
Jul 18, 2023 67.93 69.88 67.59 69.78 2,478,260 +2.40(+3.56%)
Jul 17, 2023 65.21 67.95 65.21 67.38 1,960,197 +1.87(+2.85%)
Jul 14, 2023 68.44 68.44 65.28 65.51 2,218,016 -1.36(-2.04%)
Jul 13, 2023 66.70 67.22 66.19 66.88 1,019,412 +0.65(+0.98%)
Jul 12, 2023 66.72 67.67 65.75 66.22 1,389,817 +1.24(+1.91%)
Jul 11, 2023 63.37 65.27 63.06 64.98 959,977 +2.22(+3.54%)
Jul 10, 2023 62.11 63.88 61.86 62.76 695,094 +0.82(+1.32%)
Jul 07, 2023 61.00 63.52 61.00 61.94 777,058 +0.24(+0.38%)
Jul 06, 2023 61.92 61.96 60.19 61.70 1,251,803 -1.76(-2.77%)
Jul 05, 2023 62.60 63.96 62.13 63.46 1,185,448 -0.52(-0.82%)
Jul 03, 2023 62.93 64.41 62.53 63.98 1,232,298 +1.20(+1.92%)
Jun 30, 2023 62.41 63.58 62.13 62.78 1,631,423 +1.53(+2.50%)
Jun 29, 2023 59.24 61.26 58.99 61.25 1,788,028 +2.88(+4.94%)
Jun 28, 2023 58.61 58.61 57.55 58.37 1,499,555 -0.25(-0.42%)
Jun 27, 2023 57.67 59.09 57.61 58.61 588,029 +1.17(+2.05%)
Jun 26, 2023 57.62 58.79 56.97 57.44 615,109 -0.34(-0.58%)
Jun 23, 2023 57.39 58.35 56.59 57.77 1,457,184 -0.77(-1.32%)
Jun 22, 2023 59.57 59.64 58.01 58.54 2,059,010 -1.41(-2.35%)
Jun 21, 2023 59.81 60.91 59.26 59.95 1,472,642 -0.36(-0.60%)
Jun 20, 2023 60.69 60.74 59.16 60.32 1,166,627 -1.30(-2.11%)
Jun 16, 2023 62.95 63.05 61.46 61.62 931,116 -0.41(-0.66%)
Jun 15, 2023 59.22 62.51 59.00 62.03 1,214,701 +2.22(+3.71%)
Jun 14, 2023 60.95 61.83 59.23 59.81 1,191,293 -0.66(-1.10%)
Jun 13, 2023 59.38 61.24 59.09 60.48 1,028,825 +1.04(+1.74%)
Jun 12, 2023 59.71 60.15 58.12 59.44 924,318 -0.13(-0.21%)
Jun 09, 2023 59.29 60.29 59.06 59.57 744,518 +0.03(+0.05%)
Jun 08, 2023 59.38 59.81 58.11 59.54 802,755 -0.17(-0.28%)
Jun 07, 2023 59.29 60.08 58.10 59.70 1,082,332 +0.63(+1.06%)
Jun 06, 2023 56.78 59.30 56.66 59.08 1,080,051 +2.21(+3.88%)
Jun 05, 2023 57.57 57.96 56.12 56.87 864,063 -0.90(-1.56%)
Jun 02, 2023 55.84 58.39 55.84 57.77 1,728,202 +3.44(+6.33%)
Jun 01, 2023 53.33 54.63 52.49 54.33 1,042,619 +1.74(+3.31%)
May 31, 2023 53.62 53.62 51.30 52.59 1,381,798 -1.86(-3.41%)
May 30, 2023 54.77 55.09 53.34 54.45 954,501 +0.05(+0.09%)
May 26, 2023 53.61 54.85 53.29 54.40 1,073,150 +1.11(+2.09%)
May 25, 2023 53.04 53.76 52.31 53.28 1,071,407 -0.04(-0.07%)
May 24, 2023 54.41 54.41 52.94 53.32 1,061,952 -2.15(-3.88%)
May 23, 2023 56.87 57.66 55.41 55.47 815,295 -2.14(-3.72%)
May 22, 2023 57.63 58.14 56.51 57.61 726,191 +0.34(+0.60%)
May 19, 2023 58.49 58.93 56.49 57.27 1,079,107 -0.70(-1.21%)
May 18, 2023 56.61 58.19 55.81 57.97 1,095,926 +1.16(+2.05%)
May 17, 2023 54.73 57.24 54.48 56.81 1,240,664 +3.27(+6.12%)
May 16, 2023 54.78 55.31 53.48 53.54 665,478 -1.58(-2.87%)
May 15, 2023 54.14 55.43 53.81 55.12 790,501 +1.31(+2.43%)
May 12, 2023 55.35 55.42 52.80 53.81 975,646 -0.68(-1.26%)
May 11, 2023 53.93 54.80 53.13 54.49 919,516 -0.35(-0.64%)
May 10, 2023 56.97 57.23 53.39 54.85 1,483,903 -0.98(-1.75%)
May 09, 2023 55.21 56.45 54.82 55.82 639,438 -0.66(-1.18%)
May 08, 2023 57.08 57.69 56.26 56.49 1,108,044 +0.41(+0.73%)
May 05, 2023 54.99 56.43 54.68 56.08 1,576,266 +3.72(+7.11%)
May 04, 2023 53.13 53.82 50.95 52.35 1,824,864 -2.07(-3.81%)
May 03, 2023 56.64 57.47 54.35 54.43 1,470,379 -2.01(-3.57%)
May 02, 2023 59.83 59.83 54.85 56.44 1,857,714 -4.19(-6.92%)
May 01, 2023 61.73 62.56 60.42 60.63 903,144 -0.49(-0.80%)
Apr 28, 2023 58.24 61.25 57.80 61.12 1,191,464 +2.12(+3.60%)
Apr 27, 2023 57.00 59.35 57.00 59.00 1,060,385 +2.68(+4.76%)
Apr 26, 2023 57.63 58.47 55.62 56.32 1,260,553 -1.70(-2.93%)
Apr 25, 2023 60.07 60.37 57.96 58.02 951,645 -3.24(-5.28%)
Apr 24, 2023 61.52 62.19 60.78 61.26 639,238 -0.41(-0.67%)
Apr 21, 2023 61.97 61.97 60.61 61.67 952,496 -0.79(-1.27%)
Apr 20, 2023 61.69 62.92 61.69 62.46 1,249,680 -0.61(-0.96%)
Apr 19, 2023 62.18 63.52 61.98 63.07 1,026,876 +0.45(+0.72%)
Apr 18, 2023 62.35 62.94 61.01 62.62 1,534,983 +0.56(+0.90%)
Apr 17, 2023 59.74 62.07 59.08 62.06 1,572,607 +2.04(+3.40%)
Apr 14, 2023 59.94 61.38 59.10 60.02 2,552,675 +1.81(+3.11%)
Apr 13, 2023 56.86 58.35 55.74 58.21 1,389,628 +1.35(+2.37%)
Apr 12, 2023 57.95 58.95 56.38 56.86 1,708,658 -0.32(-0.56%)
Apr 11, 2023 56.14 57.90 56.03 57.18 1,406,140 +1.49(+2.67%)
Apr 10, 2023 54.80 55.77 54.41 55.70 1,348,160 +0.38(+0.69%)
Apr 06, 2023 54.53 55.67 54.29 55.31 1,355,675 +0.44(+0.80%)
Apr 05, 2023 53.76 55.16 53.76 54.88 1,517,015 -0.11(-0.20%)
Apr 04, 2023 57.18 57.35 53.94 54.98 1,959,865 -1.74(-3.07%)
Apr 03, 2023 56.26 57.37 55.69 56.72 1,933,548 +0.35(+0.62%)
Mar 31, 2023 55.52 56.42 54.89 56.37 2,800,693 +1.77(+3.24%)
Mar 30, 2023 56.11 56.25 53.67 54.60 2,452,605 -0.41(-0.75%)
Mar 29, 2023 54.09 55.14 53.69 55.01 3,357,115 +2.32(+4.40%)
Mar 28, 2023 52.48 53.26 51.76 52.70 2,360,582 -0.10(-0.19%)
Mar 27, 2023 53.27 53.60 51.88 52.79 3,585,198 +2.11(+4.17%)
Mar 24, 2023 48.81 50.88 47.76 50.68 5,140,839 -0.11(-0.21%)
Mar 23, 2023 52.29 53.76 49.77 50.79 3,553,351 -1.17(-2.26%)
Mar 22, 2023 55.89 56.28 51.83 51.96 3,729,027 -3.93(-7.03%)
Mar 21, 2023 55.55 56.18 55.00 55.89 4,408,240 +3.96(+7.62%)
Mar 20, 2023 51.28 53.16 51.19 51.94 4,135,627 +1.72(+3.44%)
Mar 17, 2023 53.95 53.95 49.87 50.21 5,120,398 -5.54(-9.94%)
Mar 16, 2023 51.85 57.31 50.13 55.76 5,170,063 +3.04(+5.77%)
Mar 15, 2023 52.51 53.35 50.33 52.72 6,573,700 -4.71(-8.20%)
Mar 14, 2023 60.19 60.22 55.28 57.42 4,456,697 +3.24(+5.99%)
Mar 13, 2023 55.43 58.37 53.15 54.18 7,467,266 -7.15(-11.66%)
Mar 10, 2023 62.82 66.03 59.11 61.33 4,590,640 -3.75(-5.76%)
Mar 09, 2023 72.68 73.17 64.00 65.08 2,528,466 -9.02(-12.18%)
Mar 08, 2023 74.70 75.84 72.98 74.10 799,984 -0.99(-1.32%)
Mar 07, 2023 80.59 80.59 74.43 75.10 1,120,407 -6.12(-7.53%)
Mar 06, 2023 81.39 82.78 80.61 81.22 556,717 +0.23(+0.29%)
Mar 03, 2023 78.06 81.10 77.91 80.98 531,222 +3.52(+4.54%)
Mar 02, 2023 77.29 77.76 74.73 77.47 675,099 -1.10(-1.40%)
Mar 01, 2023 78.46 79.73 77.77 78.57 523,418 -0.87(-1.09%)
Feb 28, 2023 79.35 80.68 78.75 79.43 346,902 +0.25(+0.32%)
Feb 27, 2023 81.03 81.69 78.61 79.18 622,572 +0.06(+0.07%)
Feb 24, 2023 77.06 79.86 76.56 79.12 811,215 -0.02(-0.02%)
Feb 23, 2023 79.72 80.94 76.83 79.14 948,635 +0.47(+0.59%)
Feb 22, 2023 79.42 80.08 77.57 78.67 515,188 -0.53(-0.66%)
Feb 21, 2023 82.31 82.54 78.00 79.20 1,150,224 -5.10(-6.05%)
Feb 17, 2023 83.02 84.66 82.28 84.30 784,187 -0.05(-0.06%)
Feb 16, 2023 84.66 86.42 83.98 84.35 812,870 -2.86(-3.28%)
Feb 15, 2023 84.68 87.21 84.46 87.21 663,293 +0.42(+0.48%)
Feb 14, 2023 87.99 89.42 85.20 86.79 958,743 -1.31(-1.48%)
Feb 13, 2023 85.32 88.14 85.01 88.10 671,355 +2.75(+3.22%)
Feb 10, 2023 83.41 85.51 82.40 85.35 524,463 +0.96(+1.14%)
Feb 09, 2023 89.15 89.33 84.04 84.38 830,019 -3.18(-3.63%)
Feb 08, 2023 87.50 89.83 86.89 87.56 732,373 -1.54(-1.73%)
Feb 07, 2023 84.81 89.93 84.64 89.10 1,090,030 +3.14(+3.65%)
Feb 06, 2023 84.77 86.31 84.27 85.96 649,325 -0.42(-0.49%)
Feb 03, 2023 84.72 88.53 84.71 86.38 1,245,362 -0.36(-0.42%)
Feb 02, 2023 87.89 87.89 84.89 86.74 1,578,994 +0.54(+0.62%)
Feb 01, 2023 83.80 88.45 82.94 86.21 1,534,431 +0.13(+0.15%)
Jan 31, 2023 83.23 86.25 82.18 86.08 881,158 +3.15(+3.80%)
Jan 30, 2023 82.83 84.65 82.66 82.93 980,756 -1.12(-1.33%)
Jan 27, 2023 83.74 85.60 83.51 84.05 1,158,650 +0.00(+0.00%)
Jan 26, 2023 83.84 84.59 81.85 84.05 1,310,483 +1.23(+1.48%)
Jan 25, 2023 78.81 82.98 78.81 82.83 1,891,197 +1.72(+2.11%)
Jan 24, 2023 80.42 82.10 77.81 81.11 886,347 +0.28(+0.35%)
Jan 23, 2023 78.26 81.93 77.66 80.83 1,236,297 +2.66(+3.40%)
Jan 20, 2023 75.49 78.35 74.40 78.17 1,392,738 +3.49(+4.67%)
Jan 19, 2023 74.59 75.88 73.24 74.68 1,245,960 -2.77(-3.57%)
Jan 18, 2023 80.82 82.21 77.28 77.45 1,418,489 -4.68(-5.70%)
Jan 17, 2023 82.92 83.30 81.38 82.12 1,267,578 -1.60(-1.91%)
Jan 13, 2023 78.49 84.09 77.97 83.72 1,559,010 +1.66(+2.02%)
Jan 12, 2023 82.36 83.52 80.48 82.07 1,218,133 +0.60(+0.74%)
Jan 11, 2023 80.11 81.52 79.53 81.46 1,571,138 +1.98(+2.49%)
Jan 10, 2023 77.76 79.60 76.93 79.48 656,295 +1.42(+1.82%)
Jan 09, 2023 80.12 81.15 77.43 78.06 1,046,021 -0.94(-1.18%)
Jan 06, 2023 75.52 79.67 74.02 79.00 1,054,942 +4.98(+6.73%)
Jan 05, 2023 74.86 75.14 72.55 74.02 916,018 -1.89(-2.49%)
Jan 04, 2023 74.25 77.42 73.96 75.91 989,930 +3.39(+4.68%)
Jan 03, 2023 73.08 74.69 70.78 72.52 1,137,003 +0.85(+1.18%)
Dec 30, 2022 70.83 72.04 69.87 71.67 521,072 -0.75(-1.04%)
Dec 29, 2022 70.51 72.66 70.00 72.42 601,683 +2.99(+4.31%)
Dec 28, 2022 70.42 71.13 69.23 69.43 749,773 -0.88(-1.25%)
Dec 27, 2022 70.71 71.23 69.38 70.30 800,231 +0.02(+0.03%)
Dec 23, 2022 69.03 70.51 68.01 70.28 914,516 +1.11(+1.61%)
Dec 22, 2022 69.77 69.87 65.77 69.17 797,362 -2.09(-2.94%)
Dec 21, 2022 69.77 71.74 69.77 71.27 692,877 +3.46(+5.10%)
Dec 20, 2022 67.58 69.38 67.23 67.81 614,224 +0.58(+0.86%)
Dec 19, 2022 67.77 69.15 65.85 67.23 730,444 -0.41(-0.60%)
Dec 16, 2022 67.29 68.26 65.89 67.64 819,032 -1.80(-2.60%)
Dec 15, 2022 70.48 71.22 67.97 69.44 1,212,024 -4.30(-5.83%)
Dec 14, 2022 76.36 78.27 72.86 73.74 1,049,597 -3.00(-3.91%)
Dec 13, 2022 81.56 81.82 75.20 76.73 1,160,314 +0.73(+0.96%)
Dec 12, 2022 73.34 76.36 72.35 76.01 501,109 +2.73(+3.72%)
Dec 09, 2022 73.00 74.77 72.94 73.28 476,883 -0.65(-0.88%)
Dec 08, 2022 74.19 75.38 73.17 73.93 634,155 +0.37(+0.50%)
Dec 07, 2022 73.67 76.19 73.17 73.56 778,462 -1.12(-1.51%)
Dec 06, 2022 76.59 77.67 72.82 74.69 923,268 -1.95(-2.54%)
Dec 05, 2022 81.16 81.37 75.40 76.64 1,165,829 -6.25(-7.54%)
Dec 02, 2022 81.09 83.04 80.63 82.88 999,212 -1.16(-1.38%)
Dec 01, 2022 86.22 86.78 82.11 84.05 1,294,652 -1.49(-1.75%)
Nov 30, 2022 81.18 85.62 77.61 85.54 1,882,350 +4.02(+4.93%)
Nov 29, 2022 79.76 82.02 79.46 81.52 862,700 +1.45(+1.80%)
Nov 28, 2022 83.17 84.01 79.69 80.08 727,126 -4.49(-5.31%)
Nov 25, 2022 84.03 84.75 83.42 84.57 379,075 +1.00(+1.20%)
Nov 23, 2022 82.38 84.21 82.31 83.57 810,791 +0.89(+1.08%)
Nov 22, 2022 81.54 82.87 81.49 82.68 689,101 +2.43(+3.03%)
Nov 21, 2022 79.08 80.65 78.76 80.24 460,251 +0.78(+0.98%)
Nov 18, 2022 80.67 81.02 77.57 79.47 1,176,670 +1.71(+2.20%)
Nov 17, 2022 76.29 77.78 75.47 77.76 767,704 -1.28(-1.62%)
Nov 16, 2022 79.92 80.50 78.24 79.04 627,861 -1.02(-1.27%)
Nov 15, 2022 82.29 83.07 77.69 80.06 1,314,441 +0.55(+0.70%)
Nov 14, 2022 81.95 82.71 79.44 79.51 1,269,787 -3.75(-4.51%)
Nov 11, 2022 82.43 84.25 81.51 83.26 1,525,469 +1.93(+2.37%)
Nov 10, 2022 77.07 81.56 76.42 81.33 1,978,626 +10.77(+15.26%)
Nov 09, 2022 72.85 73.71 70.10 70.57 1,361,186 -3.70(-4.99%)
Nov 08, 2022 73.43 75.42 72.14 74.27 1,683,080 +1.25(+1.71%)
Nov 07, 2022 72.66 73.21 71.14 73.02 1,075,132 +1.95(+2.74%)
Nov 04, 2022 70.04 72.04 68.15 71.07 1,337,421 +3.83(+5.70%)
Nov 03, 2022 67.20 68.93 65.93 67.24 1,251,552 -2.27(-3.26%)
Nov 02, 2022 71.73 69.32 69.51 1,535,112 -2.81(-3.89%)
Nov 01, 2022 73.26 74.02 71.28 72.32 1,126,306 +0.81(+1.14%)
Oct 31, 2022 71.62 73.10 71.35 71.51 1,226,280 -1.45(-1.99%)
Oct 28, 2022 68.56 73.21 68.18 72.96 1,675,165 +4.98(+7.32%)
Oct 27, 2022 68.15 70.23 67.65 67.99 1,522,369 +1.56(+2.35%)
Oct 26, 2022 66.22 68.60 65.94 66.42 1,860,987 +0.54(+0.82%)
Oct 25, 2022 62.62 66.25 62.26 65.88 1,767,073 +2.25(+3.54%)
Oct 24, 2022 62.21 64.50 61.73 63.63 2,318,192 +2.49(+4.08%)
Oct 21, 2022 56.36 61.34 55.44 61.14 2,065,732 +4.95(+8.80%)
Oct 20, 2022 58.68 60.61 55.73 56.19 1,937,197 -3.00(-5.06%)
Oct 19, 2022 60.30 62.07 58.06 59.19 1,686,234 -2.95(-4.74%)
Oct 18, 2022 63.38 64.14 60.12 62.14 2,763,275 +2.99(+5.05%)
Oct 17, 2022 58.60 60.39 58.19 59.15 2,148,371 +4.04(+7.34%)
Oct 14, 2022 59.90 61.66 54.80 55.11 3,540,435 -2.86(-4.94%)
Oct 13, 2022 48.78 58.49 48.12 57.97 4,211,088 +6.27(+12.14%)
Oct 12, 2022 52.15 53.77 51.23 51.69 1,691,287 -0.43(-0.82%)
Oct 11, 2022 53.34 54.79 51.41 52.12 2,190,401 -2.16(-3.98%)
Oct 10, 2022 55.97 56.52 53.23 54.28 1,996,784 -0.80(-1.44%)
Oct 07, 2022 57.73 58.04 54.01 55.08 1,537,910 -4.16(-7.02%)
Oct 06, 2022 60.86 62.06 58.84 59.24 1,585,489 -2.68(-4.32%)
Oct 05, 2022 60.52 62.87 59.74 61.91 1,429,520 -1.45(-2.28%)
Oct 04, 2022 59.61 63.47 59.61 63.36 2,298,166 +6.47(+11.37%)
Oct 03, 2022 54.30 57.80 52.36 56.89 2,116,460 +4.32(+8.21%)
Sep 30, 2022 54.35 56.39 52.34 52.57 1,939,868 -1.78(-3.28%)
Sep 29, 2022 54.67 55.20 52.19 54.36 2,246,675 -1.96(-3.48%)
Sep 28, 2022 53.72 57.34 53.28 56.32 2,384,360 +3.02(+5.66%)
Sep 27, 2022 55.37 56.05 51.63 53.30 2,760,871 -0.74(-1.36%)
Sep 26, 2022 55.38 56.91 52.78 54.04 2,096,144 -2.79(-4.91%)
Sep 23, 2022 57.92 58.11 54.14 56.83 2,714,387 -2.64(-4.44%)
Sep 22, 2022 63.05 63.41 59.26 59.47 1,822,101 -3.26(-5.19%)
Sep 21, 2022 68.09 68.86 62.68 62.73 2,162,245 -4.23(-6.32%)
Sep 20, 2022 68.46 68.78 65.02 66.96 1,863,965 -2.98(-4.27%)
Sep 19, 2022 65.71 70.10 65.52 69.94 1,461,241 +2.13(+3.14%)
Sep 16, 2022 67.69 68.10 65.57 67.81 1,952,098 -1.99(-2.85%)
Sep 15, 2022 69.08 72.36 68.78 69.81 1,781,831 +0.61(+0.88%)
Sep 14, 2022 70.26 71.05 67.19 69.20 1,627,135 -0.52(-0.75%)
Sep 13, 2022 73.78 74.67 68.87 69.72 1,873,932 -8.79(-11.19%)
Sep 12, 2022 77.50 79.69 77.04 78.51 1,065,722 +1.95(+2.55%)
Sep 09, 2022 75.94 77.15 75.47 76.56 1,113,277 +1.97(+2.64%)
Sep 08, 2022 69.59 74.74 68.98 74.58 1,515,922 +3.71(+5.24%)
Sep 07, 2022 66.24 71.20 65.98 70.87 1,877,936 +3.80(+5.67%)
Sep 06, 2022 68.29 68.90 64.93 67.07 2,191,975 -0.33(-0.49%)
Sep 02, 2022 71.29 73.15 66.45 67.40 1,917,334 -1.82(-2.63%)
Sep 01, 2022 67.68 69.31 65.16 69.22 1,372,607 +0.78(+1.14%)
Aug 31, 2022 71.07 71.82 68.32 68.43 1,259,844 -1.78(-2.53%)
Aug 30, 2022 72.17 72.50 68.79 70.21 1,283,300 -0.96(-1.34%)
Aug 29, 2022 71.39 72.78 69.96 71.17 1,080,464 -1.60(-2.19%)
Aug 26, 2022 80.63 81.11 72.71 72.77 1,525,123 -7.35(-9.17%)
Aug 25, 2022 77.28 80.16 76.49 80.11 826,090 +3.44(+4.49%)
Aug 24, 2022 75.20 77.25 74.47 76.67 714,951 +1.15(+1.52%)
Aug 23, 2022 76.34 77.65 75.37 75.52 761,272 -0.78(-1.03%)
Aug 22, 2022 78.06 78.27 75.68 76.30 1,128,173 -5.43(-6.65%)
Aug 19, 2022 85.57 85.57 80.89 81.74 1,036,715 -5.20(-5.98%)
Aug 18, 2022 86.46 87.28 85.23 86.94 792,709 +0.31(+0.36%)
Aug 17, 2022 85.02 87.81 84.87 86.63 1,176,446 -1.31(-1.48%)
Aug 16, 2022 85.37 89.18 85.09 87.94 1,287,257 +1.65(+1.92%)
Aug 15, 2022 83.83 86.89 83.15 86.28 976,069 +0.08(+0.09%)
Aug 12, 2022 83.48 86.29 82.37 86.20 1,300,634 +3.96(+4.82%)
Aug 11, 2022 82.13 83.91 81.53 82.24 1,251,311 +2.54(+3.19%)
Aug 10, 2022 77.87 80.41 77.87 79.70 1,494,535 +5.29(+7.11%)
Aug 09, 2022 73.98 75.09 73.45 74.41 729,366 +0.99(+1.34%)
Aug 08, 2022 74.93 75.96 73.26 73.42 821,098 -0.29(-0.39%)
Aug 05, 2022 71.17 74.62 70.80 73.71 1,167,119 +1.65(+2.29%)
Aug 04, 2022 72.62 73.17 71.74 72.06 715,902 -0.78(-1.08%)
Aug 03, 2022 71.39 73.36 70.03 72.84 917,623 +3.12(+4.48%)
Aug 02, 2022 70.93 72.39 69.47 69.72 1,172,729 -2.48(-3.43%)
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.