Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 104.85 106.08 103.41 103.77 1,675,503 -2.86(-2.68%)
Apr 29, 2021 104.11 106.81 103.69 106.63 2,396,776 +4.97(+4.89%)
Apr 28, 2021 102.05 102.79 100.90 101.66 1,034,651 +0.30(+0.29%)
Apr 27, 2021 99.12 101.39 98.52 101.36 1,019,817 +2.68(+2.71%)
Apr 26, 2021 98.72 101.29 98.30 98.69 1,231,254 +0.91(+0.93%)
Apr 23, 2021 92.50 98.87 92.17 97.78 2,789,379 +5.17(+5.58%)
Apr 22, 2021 95.46 95.47 91.79 92.61 1,630,175 -2.83(-2.97%)
Apr 21, 2021 90.89 95.68 89.93 95.44 1,332,337 +3.65(+3.97%)
Apr 20, 2021 95.22 95.38 90.52 91.79 1,865,859 -4.97(-5.14%)
Apr 19, 2021 97.37 98.33 95.90 96.76 1,078,549 -0.76(-0.78%)
Apr 16, 2021 97.34 98.33 96.40 97.52 1,881,475 +1.86(+1.95%)
Apr 15, 2021 96.90 97.05 93.00 95.66 2,127,491 -0.28(-0.29%)
Apr 14, 2021 93.74 97.73 92.93 95.94 1,818,388 +1.76(+1.86%)
Apr 13, 2021 95.94 95.94 92.52 94.18 1,690,879 -2.40(-2.48%)
Apr 12, 2021 95.81 96.74 95.30 96.58 1,522,468 +1.42(+1.49%)
Apr 09, 2021 94.50 95.27 93.35 95.16 1,691,451 +2.11(+2.27%)
Apr 08, 2021 92.34 93.34 90.29 93.05 1,756,150 +0.15(+0.17%)
Apr 07, 2021 92.17 93.52 91.11 92.89 1,161,524 +0.93(+1.01%)
Apr 06, 2021 91.90 93.01 90.82 91.96 1,025,755 -0.29(-0.31%)
Apr 05, 2021 92.70 93.77 90.66 92.25 1,922,675 +2.08(+2.31%)
Apr 01, 2021 86.57 90.18 86.57 90.17 2,033,870 +2.99(+3.43%)
Mar 31, 2021 88.92 89.85 87.00 87.18 1,527,111 -2.29(-2.56%)
Mar 30, 2021 88.26 90.20 88.01 89.47 1,477,023 +2.19(+2.51%)
Mar 29, 2021 86.10 89.03 84.62 87.28 2,197,248 -2.36(-2.63%)
Mar 26, 2021 88.46 90.02 86.39 89.64 2,489,802 +4.20(+4.92%)
Mar 25, 2021 81.10 85.91 79.46 85.44 2,091,273 +3.74(+4.58%)
Mar 24, 2021 82.48 85.56 81.62 81.70 1,815,656 +0.62(+0.77%)
Mar 23, 2021 83.54 84.76 80.21 81.08 2,353,268 -3.53(-4.17%)
Mar 22, 2021 86.31 86.66 83.71 84.61 2,647,021 -3.43(-3.90%)
Mar 19, 2021 89.40 89.40 85.19 88.04 2,948,047 -3.01(-3.30%)
Mar 18, 2021 91.96 96.17 90.02 91.04 3,987,677 +1.44(+1.60%)
Mar 17, 2021 89.45 91.01 86.99 89.61 2,366,208 +1.51(+1.72%)
Mar 16, 2021 89.59 89.66 86.15 88.09 2,047,068 -2.73(-3.01%)
Mar 15, 2021 92.92 92.92 88.18 90.82 2,270,781 -1.02(-1.12%)
Mar 12, 2021 91.48 92.73 90.87 91.85 1,814,279 +2.89(+3.25%)
Mar 11, 2021 89.15 90.91 87.04 88.96 2,268,067 -0.52(-0.58%)
Mar 10, 2021 85.97 90.47 85.56 89.47 2,598,121 +4.61(+5.43%)
Mar 09, 2021 85.34 88.21 82.16 84.87 2,324,246 -1.83(-2.11%)
Mar 08, 2021 85.26 89.89 84.24 86.69 3,559,142 +3.35(+4.02%)
Mar 05, 2021 82.27 83.94 76.65 83.34 3,001,077 +4.37(+5.53%)
Mar 04, 2021 81.56 83.47 75.51 78.97 3,503,647 -2.95(-3.60%)
Mar 03, 2021 80.81 85.51 80.81 81.92 2,549,020 +1.36(+1.69%)
Mar 02, 2021 81.48 82.22 80.07 80.56 1,675,240 -0.80(-0.99%)
Mar 01, 2021 78.46 82.63 78.40 81.37 2,242,981 +6.82(+9.15%)
Feb 26, 2021 77.99 79.11 73.55 74.55 4,413,876 -4.29(-5.44%)
Feb 25, 2021 85.51 85.51 78.16 78.84 3,767,321 -4.61(-5.52%)
Feb 24, 2021 79.37 83.87 79.07 83.45 3,180,297 +4.72(+6.00%)
Feb 23, 2021 78.51 79.05 76.16 78.72 3,025,657 +1.14(+1.47%)
Feb 22, 2021 74.88 78.40 74.87 77.58 2,417,037 +1.80(+2.38%)
Feb 19, 2021 74.60 76.39 74.33 75.78 2,042,160 +2.45(+3.34%)
Feb 18, 2021 72.88 74.30 71.49 73.33 1,994,415 -1.09(-1.47%)
Feb 17, 2021 72.91 74.72 72.09 74.42 1,785,335 +0.69(+0.94%)
Feb 16, 2021 72.11 74.38 71.48 73.73 2,655,509 +3.63(+5.18%)
Feb 12, 2021 67.91 70.27 67.83 70.10 1,578,464 +1.71(+2.51%)
Feb 11, 2021 68.96 69.62 66.80 68.39 2,145,521 -0.18(-0.27%)
Feb 10, 2021 69.45 70.00 67.71 68.57 1,806,654 -0.17(-0.25%)
Feb 09, 2021 67.56 69.23 67.18 68.74 1,499,027 +0.61(+0.90%)
Feb 08, 2021 66.58 68.21 66.55 68.13 2,235,770 +2.32(+3.52%)
Feb 05, 2021 66.77 67.05 65.23 65.81 2,104,689 +0.29(+0.44%)
Feb 04, 2021 62.44 65.62 62.30 65.52 2,433,012 +3.89(+6.31%)
Feb 03, 2021 61.04 61.82 60.38 61.63 1,689,033 +0.85(+1.40%)
Feb 02, 2021 58.84 61.56 58.69 60.78 2,729,553 +3.99(+7.03%)
Feb 01, 2021 55.97 57.04 54.94 56.79 1,886,368 +2.17(+3.98%)
Jan 29, 2021 57.37 57.87 53.79 54.61 3,373,641 -3.26(-5.63%)
Jan 28, 2021 56.60 59.60 56.18 57.87 2,838,824 +3.06(+5.58%)
Jan 27, 2021 57.94 57.96 54.56 54.81 3,974,253 -5.66(-9.36%)
Jan 26, 2021 62.41 62.79 60.34 60.48 1,529,046 -1.26(-2.05%)
Jan 25, 2021 61.81 61.90 59.28 61.74 2,739,462 -1.18(-1.87%)
Jan 22, 2021 62.28 63.43 61.88 62.92 2,071,493 -1.14(-1.78%)
Jan 21, 2021 66.11 66.48 63.99 64.06 1,655,903 -2.10(-3.17%)
Jan 20, 2021 67.49 67.59 65.46 66.16 1,781,072 -0.80(-1.20%)
Jan 19, 2021 67.39 67.63 65.63 66.96 1,912,342 +0.56(+0.84%)
Jan 15, 2021 67.05 67.98 64.90 66.41 3,276,350 -3.49(-4.99%)
Jan 14, 2021 69.59 70.70 68.75 69.89 2,561,450 +0.94(+1.36%)
Jan 13, 2021 68.85 69.59 67.46 68.95 2,200,943 -0.37(-0.54%)
Jan 12, 2021 68.01 70.04 67.74 69.33 3,044,629 +2.11(+3.14%)
Jan 11, 2021 64.68 67.48 64.01 67.22 2,241,118 +0.84(+1.27%)
Jan 08, 2021 67.63 67.71 63.84 66.38 3,090,434 -0.50(-0.74%)
Jan 07, 2021 66.85 68.50 66.41 66.87 3,187,157 +3.05(+4.77%)
Jan 06, 2021 58.94 65.31 58.94 63.83 5,549,617 +7.19(+12.70%)
Jan 05, 2021 55.68 57.29 55.01 56.63 2,022,724 +0.75(+1.34%)
Jan 04, 2021 59.03 59.03 54.48 55.89 3,393,562 -2.36(-4.05%)
Dec 31, 2020 58.24 58.24 58.24 1,297,143 +1.99(+3.54%)
Dec 30, 2020 55.89 56.70 55.70 56.25 1,297,143 +0.79(+1.42%)
Dec 29, 2020 56.85 56.85 55.28 55.47 1,841,146 -0.63(-1.13%)
Dec 28, 2020 56.66 57.32 55.56 56.10 2,126,704 +0.85(+1.54%)
Dec 24, 2020 55.52 55.59 54.04 55.25 1,101,198 +0.08(+0.14%)
Dec 23, 2020 53.34 55.94 53.31 55.17 3,235,654 +2.57(+4.88%)
Dec 22, 2020 54.43 54.53 52.57 52.60 2,032,510 -1.54(-2.85%)
Dec 21, 2020 53.57 54.72 51.50 54.14 5,484,721 +1.63(+3.10%)
Dec 18, 2020 53.76 54.03 51.44 52.52 2,661,988 -1.20(-2.23%)
Dec 17, 2020 53.52 53.91 52.84 53.71 1,352,089 +0.46(+0.86%)
Dec 16, 2020 53.36 53.41 52.53 53.25 1,233,393 +0.27(+0.51%)
Dec 15, 2020 51.64 53.41 50.89 52.99 1,861,238 +2.61(+5.18%)
Dec 14, 2020 53.76 53.89 50.37 50.38 2,039,888 -1.73(-3.32%)
Dec 11, 2020 51.91 52.47 50.84 52.11 1,954,808 -1.43(-2.68%)
Dec 10, 2020 52.10 53.67 51.66 53.54 1,490,355 +0.34(+0.65%)
Dec 09, 2020 54.25 54.38 52.55 53.20 2,337,224 -0.29(-0.54%)
Dec 08, 2020 52.48 53.84 52.07 53.48 1,351,771 +0.12(+0.23%)
Dec 07, 2020 53.85 53.88 52.73 53.36 1,819,465 -1.29(-2.36%)
Dec 04, 2020 53.43 54.77 53.37 54.65 1,980,105 +2.03(+3.85%)
Dec 03, 2020 52.52 53.46 51.79 52.62 2,322,661 +0.06(+0.11%)
Dec 02, 2020 50.58 52.73 50.53 52.57 1,694,876 +1.43(+2.81%)
Dec 01, 2020 51.39 52.24 50.87 51.13 2,468,504 +2.08(+4.23%)
Nov 30, 2020 51.11 51.58 48.61 49.06 2,308,402 -2.78(-5.37%)
Nov 27, 2020 52.56 52.60 51.49 51.84 1,068,036 -0.64(-1.22%)
Nov 25, 2020 52.33 52.61 50.80 52.48 2,564,143 -0.79(-1.49%)
Nov 24, 2020 50.52 53.30 50.41 53.27 3,726,841 +4.98(+10.32%)
Nov 23, 2020 47.32 48.73 46.95 48.29 2,609,256 +2.35(+5.12%)
Nov 20, 2020 46.63 46.97 45.72 45.94 1,624,476 -1.25(-2.66%)
Nov 19, 2020 46.05 47.23 45.12 47.19 2,235,645 +0.47(+1.00%)
Nov 18, 2020 48.53 49.70 46.68 46.72 2,898,402 -1.28(-2.67%)
Nov 17, 2020 46.76 48.24 45.74 48.00 2,272,664 -0.24(-0.50%)
Nov 16, 2020 48.14 48.31 46.84 48.24 3,329,685 +3.12(+6.91%)
Nov 13, 2020 43.95 45.64 43.89 45.12 2,278,867 +2.03(+4.71%)
Nov 12, 2020 43.91 43.95 41.86 43.10 3,364,468 -2.19(-4.84%)
Nov 11, 2020 46.89 46.89 44.53 45.29 2,931,035 -0.77(-1.68%)
Nov 10, 2020 44.87 46.38 43.96 46.06 3,052,406 +1.21(+2.69%)
Nov 09, 2020 42.59 46.81 42.59 44.86 10,740,217 +8.29(+22.68%)
Nov 06, 2020 37.80 38.05 36.25 36.56 2,543,027 -0.87(-2.33%)
Nov 05, 2020 35.93 38.15 35.89 37.43 5,455,564 +2.46(+7.03%)
Nov 04, 2020 35.31 36.82 33.51 34.97 4,631,427 -1.66(-4.54%)
Nov 03, 2020 35.31 37.15 35.31 36.64 5,215,830 +2.64(+7.77%)
Nov 02, 2020 33.21 34.37 32.58 34.00 3,141,315 +1.85(+5.74%)
Oct 30, 2020 31.44 32.36 30.66 32.15 2,875,554 +0.27(+0.84%)
Oct 29, 2020 31.17 32.57 29.78 31.88 3,485,813 +0.74(+2.36%)
Oct 28, 2020 31.76 32.33 30.57 31.15 3,838,988 -2.35(-7.02%)
Oct 27, 2020 35.50 35.66 33.48 33.50 3,068,087 -2.10(-5.91%)
Oct 26, 2020 36.77 36.77 34.56 35.61 3,814,217 -2.47(-6.48%)
Oct 23, 2020 38.02 38.64 37.19 38.07 2,356,850 +0.55(+1.48%)
Oct 22, 2020 35.66 37.69 35.51 37.52 2,707,775 +1.81(+5.06%)
Oct 21, 2020 35.84 36.60 35.57 35.71 2,109,421 -0.17(-0.48%)
Oct 20, 2020 35.55 37.10 35.55 35.88 3,139,901 +0.88(+2.51%)
Oct 19, 2020 36.93 37.06 34.82 35.00 2,604,403 -1.57(-4.29%)
Oct 16, 2020 36.77 37.29 36.10 36.57 2,540,309 +0.11(+0.29%)
Oct 15, 2020 34.47 36.57 34.47 36.47 2,849,049 +0.83(+2.34%)
Oct 14, 2020 36.96 37.14 35.51 35.63 2,646,700 -1.10(-2.99%)
Oct 13, 2020 38.75 38.82 36.34 36.73 3,657,899 -2.06(-5.30%)
Oct 12, 2020 37.82 39.12 37.54 38.79 2,934,543 +1.28(+3.42%)
Oct 09, 2020 38.04 38.19 36.80 37.51 3,291,813 +0.09(+0.23%)
Oct 08, 2020 36.56 37.71 36.39 37.42 2,951,008 +1.51(+4.21%)
Oct 07, 2020 35.58 36.45 35.19 35.91 3,361,315 +1.66(+4.86%)
Oct 06, 2020 35.88 36.90 33.99 34.25 5,228,963 -1.01(-2.88%)
Oct 05, 2020 34.42 35.56 34.31 35.26 3,533,809 +1.74(+5.19%)
Oct 02, 2020 30.97 34.12 30.95 33.52 4,554,285 +0.73(+2.22%)
Oct 01, 2020 32.98 33.62 32.03 32.79 2,273,377 +0.39(+1.21%)
Sep 30, 2020 31.65 33.30 31.64 32.40 3,771,161 +0.96(+3.04%)
Sep 29, 2020 32.42 32.42 30.86 31.44 2,957,688 -1.09(-3.35%)
Sep 28, 2020 31.55 33.22 31.50 32.53 4,003,290 +2.10(+6.88%)
Sep 25, 2020 29.00 30.67 28.71 30.44 3,316,274 +0.96(+3.24%)
Sep 24, 2020 29.28 30.75 28.38 29.48 3,762,084 +0.15(+0.52%)
Sep 23, 2020 31.66 32.30 29.32 29.33 3,712,361 -1.94(-6.21%)
Sep 22, 2020 32.24 32.81 30.71 31.27 3,131,616 -0.99(-3.06%)
Sep 21, 2020 32.48 32.82 31.09 32.26 4,666,562 -2.30(-6.66%)
Sep 18, 2020 35.64 35.69 34.20 34.56 2,126,514 -0.88(-2.48%)
Sep 17, 2020 35.22 36.01 34.62 35.44 2,747,000 -1.13(-3.08%)
Sep 16, 2020 35.95 37.79 35.95 36.57 2,778,301 +0.75(+2.08%)
Sep 15, 2020 36.88 37.02 35.65 35.82 2,079,538 -0.44(-1.21%)
Sep 14, 2020 35.17 36.86 35.16 36.26 2,591,930 +1.85(+5.39%)
Sep 11, 2020 34.74 34.92 33.62 34.41 1,972,631 +0.02(+0.06%)
Sep 10, 2020 36.54 36.87 34.16 34.39 2,547,536 -1.56(-4.33%)
Sep 09, 2020 35.58 36.65 35.15 35.95 2,416,858 +1.35(+3.89%)
Sep 08, 2020 36.06 36.06 34.28 34.60 3,439,749 -2.65(-7.10%)
Sep 04, 2020 38.87 38.92 35.34 37.25 5,022,233 -0.32(-0.86%)
Sep 03, 2020 40.14 40.87 36.78 37.57 5,463,492 -2.41(-6.02%)
Sep 02, 2020 38.52 40.25 38.06 39.98 4,299,792 +1.75(+4.57%)
Sep 01, 2020 37.58 38.40 37.07 38.23 2,172,454 +0.48(+1.27%)
Aug 31, 2020 39.06 39.06 37.75 37.75 2,832,150 -1.36(-3.47%)
Aug 28, 2020 38.93 39.22 38.06 39.11 2,733,671 +0.83(+2.17%)
Aug 27, 2020 36.82 38.78 36.82 38.28 3,717,619 +1.53(+4.16%)
Aug 26, 2020 37.02 37.03 36.33 36.75 1,657,616 -0.29(-0.77%)
Aug 25, 2020 37.26 37.35 36.34 37.04 2,109,725 +0.48(+1.31%)
Aug 24, 2020 35.44 36.57 34.96 36.56 2,236,336 +1.81(+5.20%)
Aug 21, 2020 34.81 35.33 34.42 34.75 1,326,637 -0.24(-0.68%)
Aug 20, 2020 34.16 35.20 33.95 34.99 1,936,190 -0.12(-0.35%)
Aug 19, 2020 35.77 36.22 34.84 35.12 2,228,161 -0.48(-1.34%)
Aug 18, 2020 36.19 36.30 35.25 35.59 2,443,043 -0.52(-1.43%)
Aug 17, 2020 36.37 36.61 36.03 36.11 1,911,284 -0.43(-1.18%)
Aug 14, 2020 36.13 37.12 35.92 36.54 1,716,474 +0.10(+0.26%)
Aug 13, 2020 36.68 37.25 36.09 36.44 2,742,488 -0.59(-1.60%)
Aug 12, 2020 38.28 38.33 36.41 37.04 2,982,276 +0.19(+0.52%)
Aug 11, 2020 37.79 38.57 36.60 36.84 5,464,555 +0.39(+1.07%)
Aug 10, 2020 37.00 37.00 36.18 36.45 3,398,403 +0.08(+0.21%)
Aug 07, 2020 34.70 36.42 34.43 36.38 2,786,954 +1.33(+3.79%)
Aug 06, 2020 34.82 35.24 34.37 35.05 1,908,969 +0.19(+0.55%)
Aug 05, 2020 34.15 35.09 34.14 34.86 3,159,472 +1.32(+3.93%)
Aug 04, 2020 33.42 33.81 33.10 33.54 1,692,033 -0.06(-0.17%)
Aug 03, 2020 33.78 34.01 33.17 33.60 1,995,068 +0.19(+0.57%)
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%)
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.