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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
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 (%)
Apr 30, 2020 177.02 183.86 175.57 180.90 622,315 +11.71(+6.92%)
Apr 29, 2020 174.20 174.58 164.69 169.18 814,287 -19.02(-10.11%)
Apr 28, 2020 178.77 190.18 175.04 188.20 687,078 -4.87(-2.52%)
Apr 27, 2020 207.67 208.21 191.70 193.07 607,520 -21.53(-10.03%)
Apr 24, 2020 217.49 225.55 211.67 214.60 551,591 -8.22(-3.69%)
Apr 23, 2020 218.25 223.65 209.35 222.81 695,516 +3.19(+1.45%)
Apr 22, 2020 217.49 223.95 214.67 219.62 432,127 -12.10(-5.22%)
Apr 21, 2020 228.97 234.30 221.44 231.71 1,162,689 +18.10(+8.48%)
Apr 20, 2020 210.72 217.56 203.64 213.61 802,519 +13.77(+6.89%)
Apr 17, 2020 207.60 214.11 197.78 199.84 956,569 -33.40(-14.32%)
Apr 16, 2020 221.97 239.55 219.24 233.23 914,314 +10.50(+4.71%)
Apr 15, 2020 219.69 225.47 215.89 222.74 879,974 +24.27(+12.23%)
Apr 14, 2020 188.88 206.30 188.50 198.47 1,175,604 -7.68(-3.73%)
Apr 13, 2020 186.22 212.09 185.46 206.15 1,067,975 +19.02(+10.16%)
Apr 09, 2020 197.02 199.99 179.91 187.13 1,399,183 -26.93(-12.58%)
Apr 08, 2020 237.26 248.60 211.32 214.06 926,297 -37.66(-14.96%)
Apr 07, 2020 219.54 251.95 217.18 251.72 987,757 -7.99(-3.08%)
Apr 06, 2020 291.12 293.79 251.34 259.71 938,450 -79.65(-23.47%)
Apr 03, 2020 328.85 353.35 317.08 339.35 515,454 +17.95(+5.59%)
Apr 02, 2020 350.84 351.45 309.15 321.40 563,584 -18.94(-5.57%)
Apr 01, 2020 333.04 349.17 323.38 340.34 636,208 +51.50(+17.83%)
Mar 31, 2020 273.09 295.92 268.23 288.84 475,325 +22.75(+8.55%)
Mar 30, 2020 283.36 298.35 263.97 266.10 373,269 -17.19(-6.07%)
Mar 27, 2020 291.96 300.48 261.38 283.29 519,489 +21.15(+8.07%)
Mar 26, 2020 313.56 314.17 259.02 262.14 733,363 -58.73(-18.30%)
Mar 25, 2020 359.36 378.38 277.66 320.87 822,394 -48.30(-13.08%)
Mar 24, 2020 473.31 479.63 365.14 369.17 583,189 -198.36(-34.95%)
Mar 23, 2020 504.96 590.26 504.96 567.53 310,920 +78.91(+16.15%)
Mar 20, 2020 425.74 496.06 404.15 488.62 313,487 +48.88(+11.12%)
Mar 19, 2020 483.14 532.10 410.99 439.73 265,976 -16.42(-3.60%)
Mar 18, 2020 435.47 499.87 412.44 456.15 345,655 +86.75(+23.48%)
Mar 17, 2020 395.48 449.39 342.19 369.41 337,492 -57.78(-13.53%)
Mar 16, 2020 416.24 428.02 367.20 427.19 341,723 +122.86(+40.37%)
Mar 13, 2020 363.17 434.79 304.10 304.33 391,790 -150.91(-33.15%)
Mar 12, 2020 435.40 455.24 380.13 455.24 394,305 +105.83(+30.29%)
Mar 11, 2020 330.86 360.06 321.28 349.41 312,455 +49.11(+16.35%)
Mar 10, 2020 320.07 364.01 300.30 300.30 298,554 -64.39(-17.66%)
Mar 09, 2020 342.72 369.18 331.01 364.69 357,091 +82.87(+29.40%)
Mar 06, 2020 291.94 300.30 276.28 281.83 356,815 +20.98(+8.04%)
Mar 05, 2020 253.24 268.14 248.68 260.84 245,237 +27.29(+11.69%)
Mar 04, 2020 247.69 258.11 232.79 233.55 197,600 -26.84(-10.31%)
Mar 03, 2020 239.18 266.77 231.34 260.39 300,589 +21.59(+9.04%)
Mar 02, 2020 276.96 283.35 238.80 238.80 258,032 -40.90(-14.62%)
Feb 28, 2020 291.18 299.61 274.30 279.70 314,658 +15.89(+6.02%)
Feb 27, 2020 248.38 264.04 237.88 263.81 358,430 +30.87(+13.25%)
Feb 26, 2020 225.57 233.17 217.28 232.94 182,025 +5.47(+2.41%)
Feb 25, 2020 204.28 229.37 204.13 227.47 329,132 +21.97(+10.69%)
Feb 24, 2020 205.95 207.93 200.63 205.50 239,007 +16.88(+8.95%)
Feb 21, 2020 186.11 191.05 185.73 188.62 107,266 +4.94(+2.69%)
Feb 20, 2020 184.28 189.30 181.70 183.68 89,254 -0.53(-0.29%)
Feb 19, 2020 184.82 185.35 182.76 184.21 40,120 -2.05(-1.10%)
Feb 18, 2020 184.82 188.54 183.75 186.26 87,964 +2.59(+1.41%)
Feb 14, 2020 186.11 186.34 183.60 183.68 124,024 -2.43(-1.31%)
Feb 13, 2020 190.37 190.52 185.05 186.11 83,905 -1.82(-0.97%)
Feb 12, 2020 187.02 188.85 187.02 187.94 118,548 -1.37(-0.72%)
Feb 11, 2020 189.68 190.06 186.49 189.30 81,848 -1.98(-1.03%)
Feb 10, 2020 195.54 195.76 191.28 191.28 61,059 -3.34(-1.72%)
Feb 07, 2020 195.31 196.75 193.41 194.62 88,667 +1.82(+0.95%)
Feb 06, 2020 191.05 193.33 190.59 192.80 53,075 +0.00(+0.00%)
Feb 05, 2020 193.79 196.30 192.72 192.80 84,842 -6.77(-3.39%)
Feb 04, 2020 200.18 200.18 195.61 199.57 161,853 -7.45(-3.60%)
Feb 03, 2020 209.07 209.07 201.93 207.02 74,481 -4.79(-2.26%)
Jan 31, 2020 203.60 213.78 203.37 211.81 215,362 +12.32(+6.17%)
Jan 30, 2020 209.98 210.21 199.26 199.49 86,877 -6.01(-2.92%)
Jan 29, 2020 202.76 205.65 201.24 205.50 42,549 +0.53(+0.26%)
Jan 28, 2020 208.16 208.76 202.76 204.96 85,706 -6.31(-2.99%)
Jan 27, 2020 212.87 214.39 208.31 211.27 89,720 +8.36(+4.12%)
Jan 24, 2020 196.45 205.35 196.37 202.91 94,692 +5.93(+3.01%)
Jan 23, 2020 198.65 201.47 196.30 196.98 34,706 -0.08(-0.04%)
Jan 22, 2020 196.22 197.82 194.47 197.06 41,967 -1.14(-0.58%)
Jan 21, 2020 198.58 198.58 195.46 198.20 68,968 +1.52(+0.77%)
Jan 17, 2020 197.51 198.58 196.09 196.68 93,995 -2.28(-1.15%)
Jan 16, 2020 201.85 202.38 198.96 198.96 67,893 -5.47(-2.68%)
Jan 15, 2020 206.79 206.79 203.06 204.43 45,560 -0.23(-0.11%)
Jan 14, 2020 202.46 205.73 202.12 204.66 66,224 +1.44(+0.71%)
Jan 13, 2020 207.40 207.62 203.06 203.22 57,644 -5.25(-2.52%)
Jan 10, 2020 205.80 209.07 205.57 208.46 44,866 +2.28(+1.11%)
Jan 09, 2020 207.02 208.38 205.95 206.18 68,149 -4.26(-2.02%)
Jan 08, 2020 214.54 214.54 207.70 210.44 61,782 -4.33(-2.02%)
Jan 07, 2020 211.43 214.85 211.27 214.77 26,632 +3.88(+1.84%)
Jan 06, 2020 215.61 215.76 210.74 210.89 42,002 -0.08(-0.04%)
Jan 03, 2020 213.56 213.94 208.92 210.97 62,439 +3.80(+1.83%)
Jan 02, 2020 208.54 210.59 206.94 207.17 44,398 -3.57(-1.70%)
Dec 31, 2019 213.63 213.85 210.29 210.74 33,436 -1.83(-0.86%)
Dec 30, 2019 209.45 213.56 209.30 212.57 56,871 +1.83(+0.87%)
Dec 27, 2019 209.15 211.35 209.07 210.74 53,061 +0.30(+0.14%)
Dec 26, 2019 213.10 213.10 210.36 210.44 36,338 -3.04(-1.42%)
Dec 24, 2019 214.01 214.77 213.18 213.48 19,309 -1.29(-0.60%)
Dec 23, 2019 211.20 214.92 211.20 214.77 41,037 +2.00(+0.94%)
Dec 20, 2019 212.32 212.85 209.74 212.77 149,497 -1.14(-0.53%)
Dec 19, 2019 215.50 216.18 213.38 213.91 53,251 -1.59(-0.74%)
Dec 18, 2019 213.83 215.73 213.07 215.50 35,584 +0.61(+0.28%)
Dec 17, 2019 214.59 216.11 213.68 214.90 21,048 -0.53(-0.25%)
Dec 16, 2019 214.67 217.02 213.15 215.43 58,285 -3.03(-1.39%)
Dec 13, 2019 217.93 221.95 215.43 218.46 74,405 +0.53(+0.24%)
Dec 12, 2019 225.21 225.59 216.41 217.93 78,374 -7.28(-3.23%)
Dec 11, 2019 223.54 226.42 223.24 225.21 21,029 +1.21(+0.54%)
Dec 10, 2019 223.46 224.98 222.33 223.99 33,867 +1.29(+0.58%)
Dec 09, 2019 222.48 222.78 220.88 222.71 45,682 +1.37(+0.62%)
Dec 06, 2019 222.40 222.78 219.52 221.34 63,895 -5.54(-2.44%)
Dec 05, 2019 228.16 230.08 226.57 226.88 42,669 -2.81(-1.22%)
Dec 04, 2019 231.65 233.93 228.09 229.68 35,740 -4.25(-1.82%)
Dec 03, 2019 234.99 238.48 233.25 233.93 68,890 +4.78(+2.08%)
Dec 02, 2019 222.02 229.23 221.42 229.15 65,656 +6.52(+2.93%)
Nov 29, 2019 222.48 223.31 220.73 222.63 37,308 +1.37(+0.62%)
Nov 27, 2019 222.78 224.08 220.96 221.26 46,328 -2.96(-1.32%)
Nov 26, 2019 226.27 227.18 223.84 224.22 26,345 -2.50(-1.10%)
Nov 25, 2019 230.36 230.36 226.12 226.72 49,076 -4.93(-2.13%)
Nov 22, 2019 232.18 234.23 230.82 231.65 20,823 -2.20(-0.94%)
Nov 21, 2019 229.61 234.31 229.45 233.85 33,306 +3.19(+1.38%)
Nov 20, 2019 229.76 234.53 228.25 230.67 54,198 +2.50(+1.10%)
Nov 19, 2019 229.53 229.76 226.72 228.16 43,423 -2.43(-1.05%)
Nov 18, 2019 232.56 233.31 230.29 230.59 35,080 -1.67(-0.72%)
Nov 15, 2019 233.32 234.02 232.03 232.26 30,740 -2.27(-0.97%)
Nov 14, 2019 238.48 238.55 234.53 234.53 37,919 -3.11(-1.31%)
Nov 13, 2019 239.16 240.75 235.60 237.64 45,347 +1.21(+0.51%)
Nov 12, 2019 235.29 237.34 232.64 236.43 33,728 +1.14(+0.48%)
Nov 11, 2019 238.55 238.78 234.61 235.29 22,372 -0.15(-0.06%)
Nov 08, 2019 236.51 238.48 235.06 235.44 38,007 +0.07(+0.03%)
Nov 07, 2019 235.75 236.05 231.73 235.37 56,705 -3.49(-1.46%)
Nov 06, 2019 241.36 241.44 238.48 238.86 52,212 -1.90(-0.79%)
Nov 05, 2019 237.64 242.88 237.49 240.75 56,688 +1.67(+0.70%)
Nov 04, 2019 235.90 239.69 235.82 239.08 55,430 -1.37(-0.57%)
Nov 01, 2019 244.24 244.74 240.34 240.45 72,783 -7.35(-2.97%)
Oct 31, 2019 245.45 251.67 245.45 247.80 69,449 +3.26(+1.33%)
Oct 30, 2019 246.14 250.76 243.71 244.54 40,869 -1.29(-0.52%)
Oct 29, 2019 248.26 250.23 242.19 245.83 49,316 -1.37(-0.55%)
Oct 28, 2019 246.82 247.61 245.08 247.20 39,587 -2.43(-0.97%)
Oct 25, 2019 252.73 252.73 248.18 249.62 56,219 -1.37(-0.54%)
Oct 24, 2019 251.75 254.48 250.61 250.99 60,069 -3.34(-1.31%)
Oct 23, 2019 257.36 258.34 254.10 254.32 35,653 -2.05(-0.80%)
Oct 22, 2019 250.53 256.83 250.23 256.37 49,660 +6.60(+2.64%)
Oct 21, 2019 254.48 254.63 249.62 249.78 99,199 -8.57(-3.32%)
Oct 18, 2019 259.94 261.15 256.45 258.34 54,940 -0.45(-0.18%)
Oct 17, 2019 256.90 260.16 254.45 258.80 104,616 -0.91(-0.35%)
Oct 16, 2019 258.27 261.91 258.27 259.71 45,575 +1.59(+0.62%)
Oct 15, 2019 263.20 265.17 255.61 258.12 98,183 -8.11(-3.05%)
Oct 14, 2019 269.42 269.42 265.55 266.23 60,083 -0.99(-0.37%)
Oct 11, 2019 266.15 267.44 258.71 267.22 163,529 -7.28(-2.65%)
Oct 10, 2019 280.11 280.11 270.86 274.50 97,074 -5.61(-2.00%)
Oct 09, 2019 282.46 283.52 277.38 280.11 86,104 -8.04(-2.79%)
Oct 08, 2019 280.56 288.75 280.03 288.14 258,069 +13.57(+4.94%)
Oct 07, 2019 273.06 276.08 269.26 274.57 241,843 +3.56(+1.31%)
Oct 04, 2019 282.69 283.25 270.17 271.01 131,416 -13.12(-4.62%)
Oct 03, 2019 291.03 299.52 283.97 284.13 136,067 -5.00(-1.73%)
Oct 02, 2019 279.88 292.59 279.37 289.13 191,692 +14.25(+5.19%)
Oct 01, 2019 260.77 275.10 260.32 274.88 174,732 +12.44(+4.74%)
Sep 30, 2019 261.45 263.83 259.73 262.44 45,651 -0.45(-0.17%)
Sep 27, 2019 257.13 267.14 255.99 262.89 63,077 +2.20(+0.84%)
Sep 26, 2019 260.47 262.88 258.42 260.69 49,407 +0.15(+0.06%)
Sep 25, 2019 264.87 267.97 259.11 260.54 44,081 -4.32(-1.63%)
Sep 24, 2019 258.04 267.90 255.46 264.87 127,535 +5.09(+1.96%)
Sep 23, 2019 263.39 264.67 258.12 259.78 60,159 -1.51(-0.58%)
Sep 20, 2019 254.43 262.34 254.13 261.28 80,214 +4.89(+1.91%)
Sep 19, 2019 255.41 257.07 251.19 256.39 47,135 +0.98(+0.38%)
Sep 18, 2019 257.22 261.26 254.36 255.41 48,005 -0.83(-0.32%)
Sep 17, 2019 259.78 260.10 256.01 256.24 47,801 -2.33(-0.90%)
Sep 16, 2019 263.09 263.39 258.35 258.57 52,308 +0.38(+0.15%)
Sep 13, 2019 257.14 259.51 255.11 258.20 77,492 -0.75(-0.29%)
Sep 12, 2019 265.50 265.50 257.14 258.95 120,774 -5.50(-2.08%)
Sep 11, 2019 266.25 270.32 264.45 264.45 49,709 -2.86(-1.07%)
Sep 10, 2019 263.54 273.11 263.00 267.31 71,785 +4.14(+1.57%)
Sep 09, 2019 263.32 266.78 261.96 263.17 46,309 -3.01(-1.13%)
Sep 06, 2019 265.65 267.53 263.09 266.18 61,635 -0.23(-0.08%)
Sep 05, 2019 270.02 270.24 260.83 266.40 123,378 -11.22(-4.04%)
Sep 04, 2019 281.54 282.14 277.02 277.62 75,316 -9.26(-3.23%)
Sep 03, 2019 287.56 291.78 285.68 286.88 94,270 +4.52(+1.60%)
Aug 30, 2019 280.18 285.44 278.60 282.37 71,834 -1.43(-0.50%)
Aug 29, 2019 288.17 289.37 281.24 283.80 135,642 -10.84(-3.68%)
Aug 28, 2019 304.28 306.06 294.11 294.64 76,282 -6.10(-2.03%)
Aug 27, 2019 293.13 303.68 290.97 300.74 89,872 +4.44(+1.50%)
Aug 26, 2019 298.48 304.35 296.15 296.30 77,924 -9.11(-2.98%)
Aug 23, 2019 290.12 309.93 284.40 305.41 185,755 +19.50(+6.82%)
Aug 22, 2019 286.21 292.60 283.12 285.91 51,978 -3.31(-1.15%)
Aug 21, 2019 287.94 291.03 287.64 289.22 40,585 -4.97(-1.69%)
Aug 20, 2019 288.39 294.42 286.96 294.19 94,139 +8.58(+3.01%)
Aug 19, 2019 283.35 287.86 282.37 285.61 102,843 -8.43(-2.87%)
Aug 16, 2019 302.25 302.25 292.00 294.04 81,688 -14.01(-4.55%)
Aug 15, 2019 311.66 314.29 304.73 308.04 83,138 -6.85(-2.18%)
Aug 14, 2019 303.83 315.50 299.99 314.90 174,687 +25.68(+8.88%)
Aug 13, 2019 300.59 302.10 285.08 289.22 149,787 -8.96(-3.01%)
Aug 12, 2019 291.93 300.74 290.12 298.18 136,007 +13.48(+4.73%)
Aug 09, 2019 285.45 291.40 281.54 284.70 114,106 +3.09(+1.10%)
Aug 08, 2019 291.48 294.34 281.24 281.61 134,590 -15.74(-5.29%)
Aug 07, 2019 310.75 316.78 294.19 297.35 189,723 +1.73(+0.59%)
Aug 06, 2019 303.00 308.83 294.79 295.62 69,162 -13.93(-4.50%)
Aug 05, 2019 297.43 317.76 297.12 309.55 176,032 +26.73(+9.45%)
Aug 02, 2019 281.61 291.63 279.05 282.82 141,650 +3.09(+1.10%)
Aug 01, 2019 267.83 281.54 263.69 279.73 113,392 +11.30(+4.21%)
Jul 31, 2019 263.32 272.80 261.66 268.44 91,525 +4.82(+1.83%)
Jul 30, 2019 266.10 268.66 263.32 263.62 53,506 +0.83(+0.32%)
Jul 29, 2019 260.23 263.28 258.20 262.79 50,434 +3.46(+1.34%)
Jul 26, 2019 265.05 265.32 258.65 259.33 60,506 -7.08(-2.66%)
Jul 25, 2019 262.04 267.99 262.04 266.40 76,907 +4.52(+1.73%)
Jul 24, 2019 269.12 270.32 261.66 261.89 61,156 -5.42(-2.03%)
Jul 23, 2019 273.86 273.86 267.16 267.31 77,418 -8.21(-2.98%)
Jul 22, 2019 275.82 278.23 273.63 275.51 70,323 -1.21(-0.44%)
Jul 19, 2019 269.57 277.02 267.99 276.72 61,582 +6.02(+2.23%)
Jul 18, 2019 277.62 278.23 269.47 270.70 49,852 -5.27(-1.91%)
Jul 17, 2019 271.82 276.42 270.62 275.97 80,317 +5.35(+1.98%)
Jul 16, 2019 268.14 271.82 267.31 270.62 67,933 +2.18(+0.81%)
Jul 15, 2019 264.67 269.57 264.30 268.44 51,691 +2.41(+0.91%)
Jul 12, 2019 267.83 270.24 265.50 266.03 53,905 -3.01(-1.12%)
Jul 11, 2019 268.89 271.60 268.29 269.04 67,164 -1.88(-0.70%)
Jul 10, 2019 269.57 272.20 266.18 270.92 84,543 +0.53(+0.19%)
Jul 09, 2019 276.42 277.70 269.57 270.39 60,275 -3.31(-1.21%)
Jul 08, 2019 274.61 275.44 272.13 273.71 54,525 +3.09(+1.14%)
Jul 05, 2019 272.88 276.95 269.87 270.62 112,991 -1.13(-0.42%)
Jul 03, 2019 277.40 277.70 271.75 271.75 65,659 -7.53(-2.70%)
Jul 02, 2019 283.05 283.42 278.38 279.28 108,384 -2.71(-0.96%)
Jul 01, 2019 281.61 285.98 278.68 281.99 97,042 -8.21(-2.83%)
Jun 28, 2019 290.35 294.64 288.43 290.20 91,649 -8.74(-2.92%)
Jun 27, 2019 304.20 304.20 298.18 298.93 31,195 -7.53(-2.46%)
Jun 26, 2019 299.69 306.84 298.93 306.46 35,540 +4.14(+1.37%)
Jun 25, 2019 296.67 303.07 295.54 302.32 54,429 +6.02(+2.03%)
Jun 24, 2019 292.91 296.67 290.27 296.30 44,214 +3.39(+1.16%)
Jun 21, 2019 289.14 293.29 286.51 292.91 39,384 +5.27(+1.83%)
Jun 20, 2019 288.39 295.92 286.88 287.64 67,495 -6.78(-2.30%)
Jun 19, 2019 294.79 295.54 291.40 294.42 39,797 -1.13(-0.38%)
Jun 18, 2019 298.18 300.06 291.78 295.54 44,226 -6.78(-2.24%)
Jun 17, 2019 298.18 302.70 295.54 302.32 34,233 +4.14(+1.39%)
Jun 14, 2019 298.93 303.45 295.92 298.18 34,335 -1.88(-0.63%)
Jun 13, 2019 299.31 303.45 297.48 300.06 28,133 -1.51(-0.50%)
Jun 12, 2019 300.06 303.75 297.05 301.57 43,764 +4.14(+1.39%)
Jun 11, 2019 292.16 300.81 291.03 297.43 48,995 +1.13(+0.38%)
Jun 10, 2019 296.30 297.05 291.40 296.30 70,982 -5.27(-1.75%)
Jun 07, 2019 304.20 304.58 297.43 301.57 73,627 -1.88(-0.62%)
Jun 06, 2019 306.09 310.98 301.19 303.45 62,060 -4.52(-1.47%)
Jun 05, 2019 314.75 320.39 307.21 307.97 83,147 -10.17(-3.20%)
Jun 04, 2019 329.05 333.57 317.76 318.13 80,654 -21.84(-6.42%)
Jun 03, 2019 340.72 346.37 333.95 339.97 75,993 +0.00(+0.00%)
May 31, 2019 341.85 343.36 334.70 339.97 100,701 +9.41(+2.85%)
May 30, 2019 326.79 334.32 322.65 330.56 55,030 +1.88(+0.57%)
May 29, 2019 331.69 336.58 327.55 328.68 94,732 +3.76(+1.16%)
May 28, 2019 318.13 324.91 313.62 324.91 44,378 +6.78(+2.13%)
May 24, 2019 318.51 321.90 315.88 318.13 36,723 -5.27(-1.63%)
May 23, 2019 320.77 329.43 319.64 323.40 68,312 +11.67(+3.74%)
May 22, 2019 312.86 314.37 309.47 311.73 41,063 +1.13(+0.36%)
May 21, 2019 313.24 314.37 309.85 310.60 32,274 -7.91(-2.48%)
May 20, 2019 320.39 321.52 313.99 318.51 53,518 +2.63(+0.83%)
May 17, 2019 318.51 318.83 309.10 315.88 48,043 +4.89(+1.57%)
May 16, 2019 317.76 318.13 306.09 310.98 48,100 -10.54(-3.28%)
May 15, 2019 328.30 329.81 317.00 321.52 59,721 -0.38(-0.12%)
May 14, 2019 327.55 328.68 315.12 321.90 68,654 -8.66(-2.62%)
May 13, 2019 324.53 333.19 323.40 330.56 114,531 +21.08(+6.81%)
May 10, 2019 318.51 326.98 306.84 309.47 76,281 -6.40(-2.03%)
May 09, 2019 322.27 328.30 314.37 315.88 102,514 +1.13(+0.36%)
May 08, 2019 315.12 316.25 306.84 314.75 63,308 +1.88(+0.60%)
May 07, 2019 304.96 319.26 303.45 312.86 126,488 +14.68(+4.92%)
May 06, 2019 307.97 309.47 295.92 298.18 57,780 +3.39(+1.15%)
May 03, 2019 298.93 299.87 293.66 294.79 32,747 -7.15(-2.37%)
May 02, 2019 301.94 307.59 297.43 301.94 57,872 +0.00(+0.00%)
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.