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

Microsectors Fang+ 3X ETN (NY: FNGU )

368.80 +7.92 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2022 59.90 64.70 58.80 59.10 1,663,961 -2.10(-3.43%)
Sep 29, 2022 63.80 64.30 58.60 61.20 1,915,552 -6.80(-10.00%)
Sep 28, 2022 61.50 68.90 60.92 68.00 1,929,175 +5.60(+8.97%)
Sep 27, 2022 65.10 67.00 60.60 62.40 1,738,577 +0.00(+0.00%)
Sep 26, 2022 63.00 66.86 62.10 62.40 1,457,716 -0.90(-1.42%)
Sep 23, 2022 65.10 65.90 60.60 63.30 1,793,796 -4.30(-6.36%)
Sep 22, 2022 69.00 70.40 66.30 67.60 1,848,452 -2.30(-3.29%)
Sep 21, 2022 75.10 78.70 69.70 69.90 2,472,619 -5.60(-7.42%)
Sep 20, 2022 75.30 78.80 74.15 75.50 1,481,821 -2.00(-2.58%)
Sep 19, 2022 72.80 77.50 72.70 77.50 1,651,814 +2.90(+3.89%)
Sep 16, 2022 73.00 74.80 70.30 74.60 1,895,983 -1.70(-2.23%)
Sep 15, 2022 77.00 80.60 74.83 76.30 1,607,827 -1.10(-1.42%)
Sep 14, 2022 76.50 78.20 74.05 77.40 1,235,421 +1.60(+2.11%)
Sep 13, 2022 84.10 85.20 75.30 75.80 2,034,758 -18.30(-19.45%)
Sep 12, 2022 91.40 94.20 90.60 94.10 1,570,132 +3.90(+4.32%)
Sep 09, 2022 85.90 90.60 85.88 90.20 1,244,224 +6.90(+8.28%)
Sep 08, 2022 79.70 84.40 78.79 83.30 1,717,571 +0.10(+0.12%)
Sep 07, 2022 77.80 83.80 77.20 83.20 1,173,274 +5.50(+7.08%)
Sep 06, 2022 80.80 81.10 75.40 77.70 1,699,151 -3.60(-4.43%)
Sep 02, 2022 88.00 88.35 80.00 81.30 1,475,963 -5.00(-5.79%)
Sep 01, 2022 83.50 86.69 79.04 86.30 1,602,202 -0.10(-0.12%)
Aug 31, 2022 90.30 92.75 86.30 86.40 1,563,415 +0.80(+0.93%)
Aug 30, 2022 93.10 93.77 82.70 85.60 1,458,482 -5.70(-6.24%)
Aug 29, 2022 91.90 96.16 90.10 91.30 871,459 -3.00(-3.18%)
Aug 26, 2022 109.20 110.70 94.10 94.30 1,665,462 -13.70(-12.69%)
Aug 25, 2022 101.90 108.00 100.60 108.00 909,544 +8.90(+8.98%)
Aug 24, 2022 94.80 101.80 94.40 99.10 758,809 +3.00(+3.12%)
Aug 23, 2022 95.20 98.70 93.50 96.10 803,062 +0.50(+0.52%)
Aug 22, 2022 99.20 99.79 94.80 95.60 933,370 -8.60(-8.25%)
Aug 19, 2022 108.00 109.19 102.40 104.20 887,825 -7.20(-6.46%)
Aug 18, 2022 110.40 113.30 107.20 111.40 863,717 +0.70(+0.63%)
Aug 17, 2022 112.40 114.79 108.50 110.70 1,039,526 -5.60(-4.82%)
Aug 16, 2022 117.10 119.40 112.60 116.30 903,514 -2.30(-1.94%)
Aug 15, 2022 115.00 119.80 113.70 118.60 760,217 +2.00(+1.72%)
Aug 12, 2022 110.70 116.80 109.40 116.60 941,781 +7.50(+6.87%)
Aug 11, 2022 113.80 118.20 108.10 109.10 1,213,576 -1.80(-1.62%)
Aug 10, 2022 108.30 111.10 104.50 110.90 1,391,151 +10.70(+10.68%)
Aug 09, 2022 101.40 102.10 97.70 100.20 903,936 -3.50(-3.38%)
Aug 08, 2022 104.60 111.00 101.80 103.70 1,339,353 -1.80(-1.71%)
Aug 05, 2022 105.30 109.90 102.90 105.50 1,381,642 -6.40(-5.72%)
Aug 04, 2022 111.20 113.70 107.50 111.90 1,421,281 +3.40(+3.13%)
Aug 03, 2022 100.90 109.50 100.39 108.50 1,414,365 +8.90(+8.94%)
Aug 02, 2022 96.00 104.80 95.80 99.60 1,499,513 -0.70(-0.70%)
Aug 01, 2022 98.30 104.50 96.30 100.30 1,384,331 +0.30(+0.30%)
Jul 29, 2022 96.50 101.30 94.35 100.00 1,117,850 +3.30(+3.41%)
Jul 28, 2022 95.70 97.49 88.90 96.70 1,483,568 +0.50(+0.52%)
Jul 27, 2022 88.50 97.50 87.10 96.20 1,600,691 +13.00(+15.62%)
Jul 26, 2022 89.00 89.50 82.10 83.20 886,417 -5.90(-6.62%)
Jul 25, 2022 92.50 93.75 88.20 89.10 896,970 -3.50(-3.78%)
Jul 22, 2022 98.50 101.10 90.70 92.60 1,454,033 -8.70(-8.59%)
Jul 21, 2022 95.50 101.50 93.50 101.30 1,634,485 +6.60(+6.97%)
Jul 20, 2022 90.60 95.80 88.80 94.70 1,805,898 +6.00(+6.76%)
Jul 19, 2022 84.30 89.05 80.70 88.70 1,736,140 +7.90(+9.78%)
Jul 18, 2022 84.80 88.15 79.80 80.80 1,979,405 +0.20(+0.25%)
Jul 15, 2022 78.10 80.60 75.40 80.60 1,325,585 +4.10(+5.36%)
Jul 14, 2022 76.20 77.30 72.50 76.50 1,500,460 -1.50(-1.92%)
Jul 13, 2022 72.50 80.10 71.90 78.00 1,929,086 +0.30(+0.39%)
Jul 12, 2022 81.40 82.80 76.31 77.70 1,408,428 -2.30(-2.87%)
Jul 11, 2022 88.00 88.10 79.40 80.00 1,521,534 -12.70(-13.70%)
Jul 08, 2022 89.40 95.70 88.85 92.70 1,551,103 -0.60(-0.64%)
Jul 07, 2022 87.00 94.00 86.80 93.30 1,512,888 +7.40(+8.61%)
Jul 06, 2022 85.00 87.70 80.80 85.90 1,801,431 +0.50(+0.59%)
Jul 05, 2022 75.60 85.80 72.90 85.40 2,073,952 +7.00(+8.93%)
Jul 01, 2022 76.30 78.90 74.00 78.40 1,322,001 +1.90(+2.48%)
Jun 30, 2022 78.20 80.30 72.20 76.50 2,017,836 -4.80(-5.90%)
Jun 29, 2022 81.30 83.60 77.90 81.30 1,163,681 -0.50(-0.61%)
Jun 28, 2022 92.50 94.90 81.65 81.80 2,014,336 -10.50(-11.38%)
Jun 27, 2022 96.20 96.87 90.50 92.30 1,388,582 -0.90(-0.97%)
Jun 24, 2022 86.00 93.70 85.30 93.20 2,226,199 +10.60(+12.83%)
Jun 23, 2022 81.10 83.40 77.20 82.60 2,304,885 +4.50(+5.76%)
Jun 22, 2022 76.10 83.25 75.50 78.10 1,607,518 +0.00(+0.00%)
Jun 21, 2022 77.30 81.90 76.85 78.10 1,674,970 +5.60(+7.72%)
Jun 17, 2022 73.40 75.80 69.30 72.50 2,085,342 +3.00(+4.32%)
Jun 16, 2022 72.80 74.40 67.90 69.50 2,197,652 -11.70(-14.41%)
Jun 15, 2022 76.70 84.00 74.80 81.20 3,397,287 +8.10(+11.08%)
Jun 14, 2022 72.20 75.75 69.60 73.10 2,516,176 +3.50(+5.03%)
Jun 13, 2022 75.80 77.65 68.70 69.60 2,311,598 -16.60(-19.26%)
Jun 10, 2022 93.30 95.20 85.20 86.20 1,517,818 -10.20(-10.58%)
Jun 09, 2022 106.80 110.30 96.10 96.40 1,389,716 -13.20(-12.04%)
Jun 08, 2022 105.10 113.10 104.40 109.60 1,692,246 +5.50(+5.28%)
Jun 07, 2022 97.20 104.90 95.30 104.10 1,238,346 +4.00(+4.00%)
Jun 06, 2022 102.90 106.00 96.90 100.10 1,422,165 +4.50(+4.71%)
Jun 03, 2022 100.00 102.00 94.00 95.60 1,542,662 -12.20(-11.32%)
Jun 02, 2022 95.00 108.10 94.00 107.80 1,611,849 +10.90(+11.25%)
Jun 01, 2022 102.10 106.10 94.60 96.90 2,289,009 -2.60(-2.61%)
May 31, 2022 101.10 104.00 95.50 99.50 2,167,750 +2.30(+2.37%)
May 27, 2022 90.90 97.30 90.26 97.20 1,618,575 +8.30(+9.34%)
May 26, 2022 76.50 90.17 76.40 88.90 1,969,940 +13.10(+17.28%)
May 25, 2022 70.90 77.40 70.90 75.80 1,321,771 +3.90(+5.42%)
May 24, 2022 74.90 75.10 67.70 71.90 1,990,808 -10.90(-13.16%)
May 23, 2022 79.80 83.00 76.20 82.80 989,528 +3.40(+4.28%)
May 20, 2022 85.30 86.67 72.00 79.40 1,708,356 -2.30(-2.82%)
May 19, 2022 79.50 86.40 78.70 81.70 1,260,015 +0.70(+0.86%)
May 18, 2022 91.00 92.80 79.80 81.00 1,751,355 -15.30(-15.89%)
May 17, 2022 95.00 97.50 90.80 96.30 1,743,809 +9.10(+10.44%)
May 16, 2022 90.40 92.05 86.41 87.20 1,412,240 -3.70(-4.07%)
May 13, 2022 84.00 92.10 82.70 90.90 1,996,322 +12.50(+15.94%)
May 12, 2022 74.50 84.60 70.00 78.40 2,172,199 -0.70(-0.88%)
May 11, 2022 89.30 94.40 78.20 79.10 1,812,950 -11.30(-12.50%)
May 10, 2022 94.30 95.90 85.40 90.40 1,389,340 +3.60(+4.15%)
May 09, 2022 95.90 98.75 85.10 86.80 1,502,266 -17.30(-16.62%)
May 06, 2022 108.20 111.80 99.50 104.10 1,498,764 -7.00(-6.30%)
May 05, 2022 128.10 128.70 106.40 111.10 1,726,764 -25.80(-18.85%)
May 04, 2022 122.00 137.90 115.60 136.90 1,501,182 +12.50(+10.05%)
May 03, 2022 123.10 127.89 120.50 124.40 999,626 +0.40(+0.32%)
May 02, 2022 112.00 124.10 110.10 124.00 1,041,969 +10.20(+8.96%)
Apr 29, 2022 126.80 133.10 113.00 113.80 1,172,759 -11.00(-8.81%)
Apr 28, 2022 119.00 127.00 110.50 124.80 1,373,063 +15.80(+14.50%)
Apr 27, 2022 108.50 116.40 106.65 109.00 1,197,138 -0.20(-0.18%)
Apr 26, 2022 125.00 125.00 108.50 109.20 1,159,158 -18.30(-14.35%)
Apr 25, 2022 118.60 127.60 117.20 127.50 997,024 +3.50(+2.82%)
Apr 22, 2022 133.80 138.60 123.50 124.00 1,326,333 -8.10(-6.13%)
Apr 21, 2022 151.20 154.80 130.45 132.10 898,468 -12.00(-8.33%)
Apr 20, 2022 163.40 163.70 142.20 144.10 1,338,632 -32.30(-18.31%)
Apr 19, 2022 164.60 178.00 160.50 176.40 592,209 +8.90(+5.31%)
Apr 18, 2022 164.20 170.30 160.10 167.50 512,723 +1.40(+0.84%)
Apr 14, 2022 181.20 182.30 165.80 166.10 609,507 -17.50(-9.53%)
Apr 13, 2022 172.30 186.00 169.60 183.60 621,278 +10.50(+6.07%)
Apr 12, 2022 186.10 188.80 170.30 173.10 864,448 -3.70(-2.09%)
Apr 11, 2022 182.70 187.00 176.30 176.80 554,856 -17.50(-9.01%)
Apr 08, 2022 202.80 203.60 193.62 194.30 576,864 -11.30(-5.50%)
Apr 07, 2022 207.70 212.40 193.20 205.60 569,133 -5.20(-2.47%)
Apr 06, 2022 221.60 224.30 203.70 210.80 957,639 -24.20(-10.30%)
Apr 05, 2022 254.20 255.10 232.20 235.00 685,035 -24.60(-9.48%)
Apr 04, 2022 238.30 260.30 237.00 259.60 560,834 +28.10(+12.14%)
Apr 01, 2022 238.80 240.10 226.20 231.50 672,288 +4.00(+1.76%)
Mar 31, 2022 244.30 245.10 226.20 227.50 437,222 -20.00(-8.08%)
Mar 30, 2022 252.60 261.30 244.00 247.50 404,707 -10.20(-3.96%)
Mar 29, 2022 258.80 262.20 248.10 257.70 540,814 +10.70(+4.33%)
Mar 28, 2022 236.90 247.20 233.10 247.00 484,402 +13.60(+5.83%)
Mar 25, 2022 230.90 235.75 222.20 233.40 482,481 -2.60(-1.10%)
Mar 24, 2022 227.50 236.80 217.80 236.00 546,003 +9.60(+4.24%)
Mar 23, 2022 225.00 240.80 220.60 226.40 640,770 -4.40(-1.91%)
Mar 22, 2022 217.70 233.50 215.20 230.80 720,252 +22.80(+10.96%)
Mar 21, 2022 206.50 214.70 196.90 208.00 554,025 -4.80(-2.26%)
Mar 18, 2022 193.30 215.80 192.10 212.80 736,595 +20.30(+10.55%)
Mar 17, 2022 180.20 193.10 175.20 192.50 498,750 +3.30(+1.74%)
Mar 16, 2022 160.00 189.40 159.80 189.20 1,242,853 +44.90(+31.12%)
Mar 15, 2022 133.50 145.99 129.25 144.30 693,780 +11.00(+8.25%)
Mar 14, 2022 141.40 147.30 130.70 133.30 795,937 -17.30(-11.49%)
Mar 11, 2022 176.30 176.80 150.50 150.60 701,392 -21.60(-12.54%)
Mar 10, 2022 174.30 163.30 172.20 444,811 -10.90(-5.95%)
Mar 09, 2022 175.00 184.30 171.11 183.10 501,375 +21.60(+13.37%)
Mar 08, 2022 162.00 176.80 153.00 161.50 823,999 -3.60(-2.18%)
Mar 07, 2022 186.80 191.60 165.00 165.10 522,877 -23.10(-12.27%)
Mar 04, 2022 196.10 201.10 183.10 188.20 424,914 -12.20(-6.09%)
Mar 03, 2022 220.30 221.00 196.80 200.40 378,650 -15.60(-7.22%)
Mar 02, 2022 211.70 218.60 201.30 216.00 344,540 +4.40(+2.08%)
Mar 01, 2022 216.80 226.70 206.71 211.60 440,052 -2.50(-1.17%)
Feb 28, 2022 202.00 217.38 200.20 214.10 451,900 +4.20(+2.00%)
Feb 25, 2022 202.50 209.90 197.10 209.90 474,325 +7.10(+3.50%)
Feb 24, 2022 155.80 203.50 155.00 202.80 920,335 +17.90(+9.68%)
Feb 23, 2022 210.00 213.50 183.50 184.90 626,159 -19.30(-9.45%)
Feb 22, 2022 205.90 216.40 194.20 204.20 721,126 -16.10(-7.31%)
Feb 18, 2022 220.30 0 -14.20(-6.06%)
Feb 17, 2022 248.90 255.90 232.60 234.50 292,392 -25.40(-9.77%)
Feb 16, 2022 251.80 259.90 246.23 259.90 248,021 +0.90(+0.35%)
Feb 15, 2022 248.80 259.00 246.50 259.00 313,984 +21.30(+8.96%)
Feb 14, 2022 229.50 244.50 226.20 237.70 369,892 +3.70(+1.58%)
Feb 11, 2022 259.20 263.60 228.40 234.00 499,357 -25.00(-9.65%)
Feb 10, 2022 259.30 278.00 253.90 259.00 413,964 -17.00(-6.16%)
Feb 09, 2022 266.40 276.10 261.30 276.00 372,682 +18.90(+7.35%)
Feb 08, 2022 242.00 259.10 240.40 257.10 322,707 +13.80(+5.67%)
Feb 07, 2022 254.00 260.10 240.50 243.30 387,596 -15.20(-5.88%)
Feb 04, 2022 248.80 265.20 239.40 258.50 543,034 +14.00(+5.73%)
Feb 03, 2022 253.20 240.40 244.50 641,927 -46.20(-15.89%)
Feb 02, 2022 308.40 308.50 280.10 290.70 735,348 -0.90(-0.31%)
Feb 01, 2022 286.00 292.69 272.80 291.60 506,163 +9.50(+3.37%)
Jan 31, 2022 250.00 282.70 282.10 647,945 +41.80(+17.39%)
Jan 28, 2022 225.80 240.60 212.51 240.30 511,220 +19.90(+9.03%)
Jan 27, 2022 241.50 243.80 219.80 220.40 458,452 -11.10(-4.79%)
Jan 26, 2022 254.60 257.20 222.20 231.50 742,155 -2.20(-0.94%)
Jan 25, 2022 233.20 245.50 227.20 233.70 592,234 -15.90(-6.37%)
Jan 24, 2022 235.30 251.80 201.60 249.60 1,330,106 -7.80(-3.03%)
Jan 21, 2022 283.00 288.79 256.00 257.40 927,193 -49.10(-16.02%)
Jan 20, 2022 326.40 335.10 303.70 306.50 380,458 -1.80(-0.58%)
Jan 19, 2022 321.20 329.00 307.35 308.30 288,531 -8.90(-2.81%)
Jan 18, 2022 320.30 333.10 312.40 317.20 333,183 -25.30(-7.39%)
Jan 14, 2022 342.50 0 +9.30(+2.79%)
Jan 13, 2022 373.30 373.30 329.62 333.20 573,606 -39.50(-10.60%)
Jan 12, 2022 373.00 379.40 363.10 372.70 360,053 +13.10(+3.64%)
Jan 11, 2022 340.00 361.10 334.30 359.60 344,332 +15.40(+4.47%)
Jan 10, 2022 330.40 344.50 311.10 344.20 575,687 +1.80(+0.53%)
Jan 07, 2022 355.90 364.40 337.90 342.40 372,257 -6.70(-1.92%)
Jan 06, 2022 340.30 359.60 329.00 349.10 375,818 +6.20(+1.81%)
Jan 05, 2022 372.80 387.80 342.30 342.90 498,803 -37.50(-9.86%)
Jan 04, 2022 400.20 400.20 365.96 380.40 482,769 -19.80(-4.95%)
Jan 03, 2022 389.10 402.30 382.00 400.20 355,915 +24.90(+6.63%)
Dec 31, 2021 386.80 394.10 375.00 375.30 216,225 -15.40(-3.94%)
Dec 30, 2021 372.60 401.60 372.60 390.70 291,206 +14.90(+3.96%)
Dec 29, 2021 383.80 387.75 366.10 375.80 225,465 -9.70(-2.52%)
Dec 28, 2021 396.20 396.90 382.00 385.50 241,178 -8.00(-2.03%)
Dec 27, 2021 379.90 399.40 379.80 393.50 334,646 +14.30(+3.77%)
Dec 23, 2021 366.80 382.50 362.10 379.20 378,869 +10.60(+2.88%)
Dec 22, 2021 350.00 368.60 346.80 368.60 284,228 +11.60(+3.25%)
Dec 21, 2021 336.00 357.70 327.50 357.00 406,258 +31.60(+9.71%)
Dec 20, 2021 327.40 331.49 316.45 325.40 458,303 -20.00(-5.79%)
Dec 17, 2021 335.00 359.13 330.10 345.40 311,917 -1.40(-0.40%)
Dec 16, 2021 388.00 391.00 341.51 346.80 424,751 -35.80(-9.36%)
Dec 15, 2021 357.70 383.50 335.60 382.60 732,252 +19.10(+5.25%)
Dec 14, 2021 349.50 366.10 345.40 363.50 450,217 -2.70(-0.74%)
Dec 13, 2021 393.50 394.40 364.50 366.20 313,265 -31.40(-7.90%)
Dec 10, 2021 402.00 405.50 382.20 397.60 237,824 +3.00(+0.76%)
Dec 09, 2021 416.70 429.40 394.00 394.60 280,963 -23.00(-5.51%)
Dec 08, 2021 406.90 422.00 399.10 417.60 222,999 +8.20(+2.00%)
Dec 07, 2021 399.80 412.50 392.61 409.40 345,294 +35.00(+9.35%)
Dec 06, 2021 348.00 376.99 333.10 374.40 399,290 +23.20(+6.61%)
Dec 03, 2021 388.00 389.68 336.49 351.20 768,489 -40.50(-10.34%)
Dec 02, 2021 387.50 401.30 377.00 391.70 257,140 +1.20(+0.31%)
Dec 01, 2021 441.80 445.80 389.50 390.50 217,109 -35.30(-8.29%)
Nov 30, 2021 441.90 452.40 413.00 425.80 193,931 -19.20(-4.31%)
Nov 29, 2021 445.00 451.80 436.43 445.00 171,011 +19.80(+4.66%)
Nov 26, 2021 437.40 441.10 416.10 425.20 142,424 -24.30(-5.41%)
Nov 24, 2021 428.30 451.50 416.50 449.50 117,655 +13.00(+2.98%)
Nov 23, 2021 448.10 458.33 416.40 436.50 270,326 -12.90(-2.87%)
Nov 22, 2021 482.00 492.65 445.80 449.40 245,388 -22.40(-4.75%)
Nov 19, 2021 467.50 474.70 463.49 471.80 106,251 +12.30(+2.68%)
Nov 18, 2021 465.70 461.70 449.50 459.50 132,509 -1.80(-0.39%)
Nov 17, 2021 479.30 481.46 457.20 461.30 103,863 -12.60(-2.66%)
Nov 16, 2021 462.30 474.60 461.90 473.90 94,898 +9.80(+2.11%)
Nov 15, 2021 469.00 472.70 453.00 464.10 102,800 -3.60(-0.77%)
Nov 12, 2021 451.00 468.10 442.60 467.70 110,998 +13.80(+3.04%)
Nov 11, 2021 462.00 463.00 452.90 453.90 121,178 +12.80(+2.90%)
Nov 10, 2021 440.80 441.10 255,258 -13.00(-2.86%)
Nov 09, 2021 488.70 491.10 448.20 454.10 223,360 -23.40(-4.90%)
Nov 08, 2021 473.30 484.10 469.70 477.50 138,066 +1.90(+0.40%)
Nov 05, 2021 494.00 498.20 473.50 475.60 191,506 -11.70(-2.40%)
Nov 04, 2021 480.50 500.50 478.50 487.30 268,472 +18.40(+3.92%)
Nov 03, 2021 450.40 469.50 446.20 468.90 237,836 +21.90(+4.90%)
Nov 02, 2021 450.60 457.20 441.60 447.00 255,471 -16.20(-3.50%)
Nov 01, 2021 444.80 463.30 450.80 463.20 211,115 +24.10(+5.49%)
Oct 29, 2021 425.40 439.80 422.00 439.10 218,558 +2.90(+0.66%)
Oct 28, 2021 431.30 440.50 422.00 436.20 168,732 +16.20(+3.86%)
Oct 27, 2021 425.80 434.80 419.20 420.00 233,092 -8.80(-2.05%)
Oct 26, 2021 440.80 428.80 379,454 -4.30(-0.99%)
Oct 25, 2021 417.90 435.40 405.10 433.10 278,387 +19.60(+4.74%)
Oct 22, 2021 421.40 430.00 407.10 413.50 316,014 -16.80(-3.90%)
Oct 21, 2021 414.20 431.00 413.30 430.30 295,961 +12.70(+3.04%)
Oct 20, 2021 424.20 426.50 410.60 417.60 350,953 -3.90(-0.93%)
Oct 19, 2021 409.20 422.79 405.00 421.50 357,315 +19.10(+4.75%)
Oct 18, 2021 382.40 403.20 381.80 402.40 300,802 +22.60(+5.95%)
Oct 15, 2021 376.80 381.00 372.00 379.80 154,381 +7.30(+1.96%)
Oct 14, 2021 369.20 373.40 363.10 372.50 257,239 +12.60(+3.50%)
Oct 13, 2021 355.90 361.60 351.00 359.90 147,095 +12.00(+3.45%)
Oct 12, 2021 355.90 360.05 345.80 347.90 149,528 -5.50(-1.56%)
Oct 11, 2021 361.40 368.90 353.00 353.40 173,780 -5.60(-1.56%)
Oct 08, 2021 360.40 365.60 353.60 359.00 211,178 +4.80(+1.36%)
Oct 07, 2021 348.70 360.79 347.80 354.20 317,093 +20.80(+6.24%)
Oct 06, 2021 314.40 334.60 312.20 333.40 215,643 +7.60(+2.33%)
Oct 05, 2021 310.20 331.50 310.00 325.80 270,609 +19.80(+6.47%)
Oct 04, 2021 328.70 329.50 299.10 306.00 524,872 -28.50(-8.52%)
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.