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

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

37.16 -3.80 (-9.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 96.53 96.53 94.18 95.19 1,503,968 -1.54(-1.59%)
Feb 27, 2019 99.80 100.86 94.66 96.72 2,188,142 -5.19(-5.10%)
Feb 26, 2019 102.21 102.93 96.92 101.92 2,101,650 -0.62(-0.61%)
Feb 25, 2019 105.77 106.78 102.26 102.54 1,579,142 -3.94(-3.70%)
Feb 22, 2019 107.40 110.43 105.33 106.49 2,046,545 +1.06(+1.00%)
Feb 21, 2019 107.16 108.51 104.81 105.43 2,024,788 -5.24(-4.74%)
Feb 20, 2019 109.66 115.29 107.59 110.67 3,372,866 +3.17(+2.95%)
Feb 19, 2019 101.25 109.13 100.86 107.50 3,613,727 +9.28(+9.45%)
Feb 15, 2019 96.20 98.31 93.21 98.22 1,931,737 +3.46(+3.65%)
Feb 14, 2019 92.11 95.09 91.05 94.75 1,517,565 +2.55(+2.76%)
Feb 13, 2019 93.07 96.53 91.91 92.20 1,797,433 -1.83(-1.94%)
Feb 12, 2019 95.91 96.44 92.59 94.03 1,407,668 -0.19(-0.20%)
Feb 11, 2019 94.13 97.30 93.84 94.22 1,251,997 -3.61(-3.69%)
Feb 08, 2019 94.32 98.74 94.22 97.83 1,688,544 +4.04(+4.31%)
Feb 07, 2019 96.39 97.83 92.78 93.79 1,908,861 -2.60(-2.69%)
Feb 06, 2019 98.02 101.05 96.05 96.39 1,774,861 -4.76(-4.71%)
Feb 05, 2019 99.90 101.15 96.15 101.15 1,576,745 +1.35(+1.35%)
Feb 04, 2019 95.76 99.95 95.23 99.80 1,416,588 -1.11(-1.10%)
Feb 01, 2019 100.77 101.92 95.86 100.91 2,334,542 -1.73(-1.69%)
Jan 31, 2019 99.13 102.64 97.49 102.64 2,746,466 +6.44(+6.70%)
Jan 30, 2019 91.63 100.62 90.52 96.20 3,047,692 +2.98(+3.20%)
Jan 29, 2019 89.32 93.21 87.44 93.21 2,593,006 +6.11(+7.01%)
Jan 28, 2019 83.45 87.15 83.45 87.10 1,826,631 +3.27(+3.90%)
Jan 25, 2019 79.60 84.36 79.60 83.83 2,363,151 +7.46(+9.76%)
Jan 24, 2019 74.65 77.29 74.55 76.38 981,964 +0.00(+0.00%)
Jan 23, 2019 74.21 77.49 73.30 76.38 1,257,148 +0.53(+0.70%)
Jan 22, 2019 74.79 76.33 73.30 75.85 1,525,699 +1.54(+2.07%)
Jan 18, 2019 75.66 78.06 73.49 74.31 1,946,291 -4.42(-5.62%)
Jan 17, 2019 77.20 79.46 76.76 78.74 1,427,943 +1.01(+1.30%)
Jan 16, 2019 77.44 79.55 76.52 77.73 1,357,071 -0.10(-0.12%)
Jan 15, 2019 82.20 83.02 75.80 77.82 1,967,430 -4.28(-5.21%)
Jan 14, 2019 83.83 85.57 80.71 82.10 1,839,272 -1.44(-1.73%)
Jan 11, 2019 83.50 85.28 82.58 83.55 1,586,897 +0.96(+1.16%)
Jan 10, 2019 85.33 86.67 81.96 82.58 1,703,996 -3.85(-4.45%)
Jan 09, 2019 82.87 87.35 82.68 86.43 2,292,280 +3.17(+3.81%)
Jan 08, 2019 80.47 83.40 78.88 83.26 1,678,455 -0.05(-0.06%)
Jan 07, 2019 88.64 88.69 82.44 83.31 1,851,675 -2.93(-3.40%)
Jan 04, 2019 84.36 87.37 82.63 86.24 2,232,937 -2.50(-2.82%)
Jan 03, 2019 86.09 88.88 84.41 88.74 2,550,296 +5.24(+6.28%)
Jan 02, 2019 84.41 85.52 80.80 83.50 1,980,381 -0.67(-0.80%)
Dec 31, 2018 79.55 84.27 77.97 84.17 2,080,601 +5.87(+7.49%)
Dec 28, 2018 81.72 83.21 78.16 78.30 1,973,153 -4.57(-5.51%)
Dec 27, 2018 81.28 83.02 79.75 82.87 2,079,195 +3.78(+4.77%)
Dec 26, 2018 86.87 87.59 77.75 79.10 2,396,016 -5.33(-6.31%)
Dec 24, 2018 80.20 84.47 79.58 84.42 1,908,872 +7.01(+9.05%)
Dec 21, 2018 79.82 80.92 75.21 77.42 1,985,212 -2.54(-3.18%)
Dec 20, 2018 78.86 81.59 76.36 79.96 1,960,121 +8.64(+12.11%)
Dec 19, 2018 84.52 89.46 70.79 71.32 3,434,252 -13.58(-16.00%)
Dec 18, 2018 78.71 85.77 78.33 84.90 2,219,047 +5.57(+7.02%)
Dec 17, 2018 75.79 79.82 75.64 79.34 2,282,800 +5.18(+6.99%)
Dec 14, 2018 75.31 76.79 73.48 74.15 1,771,152 -3.98(-5.10%)
Dec 13, 2018 75.88 78.14 75.83 78.14 1,402,494 +0.53(+0.68%)
Dec 12, 2018 73.53 78.04 73.53 77.61 2,036,259 +4.27(+5.82%)
Dec 11, 2018 75.07 77.18 72.57 73.34 1,862,409 -1.39(-1.86%)
Dec 10, 2018 73.43 79.00 72.76 74.73 2,890,593 -0.48(-0.64%)
Dec 07, 2018 71.71 76.55 70.70 75.21 2,887,831 +5.23(+7.48%)
Dec 06, 2018 69.31 71.85 67.82 69.98 2,128,500 +1.20(+1.74%)
Dec 04, 2018 69.50 70.55 68.06 68.78 2,022,944 +1.54(+2.28%)
Dec 03, 2018 66.76 67.63 64.41 67.24 1,930,456 +3.31(+5.18%)
Nov 30, 2018 63.59 64.65 60.86 63.93 1,710,959 -0.86(-1.33%)
Nov 29, 2018 67.15 68.11 64.60 64.79 1,712,153 -1.63(-2.46%)
Nov 28, 2018 60.91 67.72 60.47 66.43 2,640,577 +4.70(+7.62%)
Nov 27, 2018 65.90 66.09 60.33 61.72 2,232,631 -4.13(-6.27%)
Nov 26, 2018 67.43 69.93 65.42 65.85 1,440,243 -0.96(-1.44%)
Nov 23, 2018 70.17 70.84 65.99 66.81 1,389,223 -4.85(-6.76%)
Nov 21, 2018 71.66 71.66 71.66 0 +5.18(+7.80%)
Nov 20, 2018 68.63 68.87 63.11 66.47 1,818,459 -1.06(-1.56%)
Nov 19, 2018 67.15 70.17 66.81 67.53 1,699,962 +0.19(+0.29%)
Nov 16, 2018 67.19 68.54 66.47 67.34 2,237,734 +2.69(+4.16%)
Nov 15, 2018 62.68 64.79 61.82 64.65 1,968,360 +2.93(+4.74%)
Nov 14, 2018 57.74 64.22 57.40 61.72 2,529,353 +3.65(+6.28%)
Nov 13, 2018 60.28 61.10 56.64 58.08 2,047,641 -1.97(-3.28%)
Nov 12, 2018 62.01 62.78 59.80 60.04 1,953,899 -4.13(-6.43%)
Nov 09, 2018 63.79 65.03 61.67 64.17 2,297,510 -3.65(-5.38%)
Nov 08, 2018 66.09 68.87 65.61 67.82 1,317,391 +0.53(+0.78%)
Nov 07, 2018 69.64 69.93 67.00 67.29 1,629,577 -1.06(-1.54%)
Nov 06, 2018 71.03 71.13 67.34 68.35 1,595,149 -2.02(-2.86%)
Nov 05, 2018 68.78 72.71 67.87 70.36 1,863,054 -0.43(-0.61%)
Nov 02, 2018 69.02 71.13 67.96 70.79 1,648,412 +0.67(+0.96%)
Nov 01, 2018 66.52 71.13 66.33 70.12 3,270,408 +6.53(+10.26%)
Oct 31, 2018 63.26 63.83 61.00 63.59 2,476,324 -2.45(-3.71%)
Oct 30, 2018 64.27 67.19 62.87 66.04 1,919,147 +1.58(+2.46%)
Oct 29, 2018 65.13 68.87 62.73 64.46 1,935,342 -0.72(-1.10%)
Oct 26, 2018 65.95 70.55 64.84 65.18 2,407,873 +0.43(+0.67%)
Oct 25, 2018 74.83 75.40 63.50 64.75 2,888,948 -9.84(-13.19%)
Oct 24, 2018 77.03 79.15 73.96 74.59 1,856,232 -3.02(-3.90%)
Oct 23, 2018 80.78 82.31 75.83 77.61 2,579,302 +2.64(+3.52%)
Oct 22, 2018 76.22 76.27 72.91 74.97 1,744,432 -2.06(-2.68%)
Oct 19, 2018 78.67 79.87 76.41 77.03 1,743,524 +0.24(+0.31%)
Oct 18, 2018 75.07 80.83 74.39 76.79 2,538,879 +1.06(+1.39%)
Oct 17, 2018 76.84 79.43 74.25 75.74 2,006,027 -1.10(-1.44%)
Oct 16, 2018 79.39 80.68 74.11 76.84 2,286,003 -0.67(-0.87%)
Oct 15, 2018 77.61 81.40 76.17 77.51 3,850,819 +3.50(+4.73%)
Oct 12, 2018 73.96 75.69 68.59 74.01 3,453,484 -1.44(-1.91%)
Oct 11, 2018 66.86 76.70 64.99 75.45 5,142,776 +12.67(+20.18%)
Oct 10, 2018 60.28 63.69 58.17 62.78 2,481,897 +2.06(+3.40%)
Oct 09, 2018 62.73 62.87 59.51 60.71 1,425,810 -3.26(-5.10%)
Oct 08, 2018 59.99 63.98 58.60 63.98 1,874,936 +0.96(+1.52%)
Oct 05, 2018 65.27 65.71 62.59 63.02 1,379,847 -1.34(-2.09%)
Oct 04, 2018 65.61 66.67 62.68 64.36 1,670,697 -0.34(-0.52%)
Oct 03, 2018 67.87 69.16 64.27 64.70 1,808,591 -2.69(-3.99%)
Oct 02, 2018 64.79 67.67 64.07 67.39 2,401,300 +5.14(+8.25%)
Oct 01, 2018 61.15 62.87 61.05 62.25 1,216,957 +0.10(+0.15%)
Sep 28, 2018 61.29 63.64 61.29 62.15 1,651,662 +1.58(+2.61%)
Sep 27, 2018 59.42 61.53 58.31 60.57 1,575,688 -0.72(-1.17%)
Sep 26, 2018 64.17 65.27 60.86 61.29 2,944,835 -4.32(-6.58%)
Sep 25, 2018 66.76 68.25 64.79 65.61 1,671,508 +1.01(+1.56%)
Sep 24, 2018 65.99 68.30 64.55 64.60 1,939,170 -0.14(-0.22%)
Sep 21, 2018 62.63 66.23 61.91 64.75 2,157,352 -1.63(-2.46%)
Sep 20, 2018 66.23 67.91 63.64 66.38 2,151,189 +1.63(+2.52%)
Sep 19, 2018 63.07 66.67 62.30 64.75 2,027,945 +3.70(+6.05%)
Sep 18, 2018 60.23 61.91 59.32 61.05 1,448,152 +0.72(+1.19%)
Sep 17, 2018 58.99 61.19 57.26 60.33 2,303,759 +3.41(+5.99%)
Sep 14, 2018 58.22 59.32 56.49 56.92 1,485,877 -1.30(-2.23%)
Sep 13, 2018 60.91 61.39 56.88 58.22 1,987,225 -0.38(-0.66%)
Sep 12, 2018 53.52 60.09 52.12 58.60 3,308,202 +5.14(+9.61%)
Sep 11, 2018 52.56 53.85 50.68 53.47 2,169,018 -0.38(-0.71%)
Sep 10, 2018 57.02 57.21 53.52 53.85 1,737,681 -2.54(-4.51%)
Sep 07, 2018 55.29 57.59 53.47 56.40 1,435,790 +0.14(+0.26%)
Sep 06, 2018 58.03 59.08 55.48 56.25 2,257,364 -0.24(-0.42%)
Sep 05, 2018 58.99 58.99 55.72 56.49 1,798,931 -1.63(-2.81%)
Sep 04, 2018 61.67 61.67 57.36 58.12 2,673,523 -5.71(-8.95%)
Aug 31, 2018 63.83 63.83 63.83 0 -1.34(-2.06%)
Aug 30, 2018 67.05 67.15 63.98 65.18 1,723,299 -3.12(-4.57%)
Aug 29, 2018 68.39 69.59 67.29 68.30 1,146,164 +0.72(+1.07%)
Aug 28, 2018 73.00 74.06 66.28 67.58 2,758,468 -4.03(-5.63%)
Aug 27, 2018 69.59 71.95 69.21 71.61 1,865,810 +3.26(+4.78%)
Aug 24, 2018 65.75 70.89 64.70 68.35 2,840,598 +5.14(+8.12%)
Aug 23, 2018 66.86 67.10 62.01 63.21 2,196,337 -6.14(-8.86%)
Aug 22, 2018 69.21 69.79 67.96 69.35 1,405,245 +1.49(+2.19%)
Aug 21, 2018 67.29 68.54 65.42 67.87 1,697,788 +1.15(+1.73%)
Aug 20, 2018 67.72 68.25 64.31 66.71 2,555,948 +1.15(+1.76%)
Aug 17, 2018 62.59 66.76 61.89 65.56 4,870,044 +5.09(+8.41%)
Aug 16, 2018 67.53 68.87 60.43 60.47 3,138,688 -4.80(-7.35%)
Aug 15, 2018 75.69 76.31 63.93 65.27 4,722,076 -14.69(-18.37%)
Aug 14, 2018 83.46 83.56 79.63 79.96 1,473,237 -2.64(-3.20%)
Aug 13, 2018 87.78 88.46 81.40 82.60 2,694,439 -7.97(-8.80%)
Aug 10, 2018 92.01 93.45 89.90 90.57 1,525,172 -2.11(-2.28%)
Aug 09, 2018 93.83 96.25 92.39 92.68 1,481,923 -0.19(-0.21%)
Aug 08, 2018 92.15 93.50 90.86 92.87 1,158,674 +1.15(+1.26%)
Aug 07, 2018 97.38 97.58 91.53 91.72 1,825,147 -4.03(-4.21%)
Aug 06, 2018 96.57 97.62 95.22 95.75 1,158,118 -3.02(-3.06%)
Aug 03, 2018 98.10 101.27 96.86 98.78 1,450,437 +2.59(+2.69%)
Aug 02, 2018 98.15 98.30 95.42 96.18 1,243,239 -2.69(-2.72%)
Aug 01, 2018 100.94 100.94 98.01 98.87 1,416,065 -2.50(-2.46%)
Jul 31, 2018 99.35 103.29 99.30 101.37 1,012,339 +1.10(+1.10%)
Jul 30, 2018 101.37 102.23 99.35 100.26 1,089,919 -0.96(-0.95%)
Jul 27, 2018 102.81 103.66 100.38 101.22 1,284,068 -1.06(-1.03%)
Jul 26, 2018 105.40 106.51 102.04 102.28 2,153,995 -5.86(-5.42%)
Jul 25, 2018 108.18 108.52 104.87 108.14 1,153,437 +2.06(+1.95%)
Jul 24, 2018 104.49 106.45 104.44 106.07 1,151,890 +3.17(+3.08%)
Jul 23, 2018 107.32 107.99 102.61 102.90 2,174,196 -5.90(-5.43%)
Jul 20, 2018 110.06 110.39 107.22 108.81 1,123,510 +2.16(+2.03%)
Jul 19, 2018 105.83 111.44 105.36 106.65 2,168,702 -3.98(-3.60%)
Jul 18, 2018 109.09 110.82 107.37 110.63 1,903,915 -0.19(-0.17%)
Jul 17, 2018 108.47 111.97 107.99 110.82 17,157,388 -0.10(-0.09%)
Jul 16, 2018 111.59 112.79 109.77 110.92 1,496,481 -0.96(-0.86%)
Jul 13, 2018 111.97 114.04 111.59 111.88 1,182,678 -2.83(-2.47%)
Jul 12, 2018 114.81 116.77 114.18 114.71 976,723 +1.68(+1.49%)
Jul 11, 2018 119.08 119.99 111.97 113.03 2,301,236 -9.26(-7.57%)
Jul 10, 2018 120.04 122.77 118.65 122.29 804,739 +0.24(+0.20%)
Jul 09, 2018 127.09 128.00 121.57 122.05 1,219,419 -1.10(-0.90%)
Jul 06, 2018 124.21 125.65 122.72 123.16 1,110,444 -1.06(-0.85%)
Jul 05, 2018 122.39 124.79 122.20 124.21 1,041,059 +3.98(+3.31%)
Jul 03, 2018 120.23 120.23 120.23 0 +5.86(+5.12%)
Jul 02, 2018 114.71 116.20 112.65 114.37 1,055,837 -2.40(-2.06%)
Jun 29, 2018 112.17 118.50 111.93 116.77 1,811,152 +5.52(+4.96%)
Jun 28, 2018 110.49 111.88 109.24 111.25 949,044 +0.72(+0.65%)
Jun 27, 2018 111.21 113.65 110.20 110.53 1,469,781 -2.54(-2.25%)
Jun 26, 2018 111.35 113.56 110.15 113.08 921,031 -0.29(-0.25%)
Jun 25, 2018 115.24 116.68 112.87 113.37 916,796 -3.31(-2.84%)
Jun 22, 2018 113.80 117.37 113.80 116.68 1,089,837 +3.74(+3.32%)
Jun 21, 2018 112.79 114.18 111.88 112.93 763,031 -0.67(-0.59%)
Jun 20, 2018 116.15 116.92 112.69 113.61 1,140,967 -2.54(-2.19%)
Jun 19, 2018 115.81 117.97 115.29 116.15 794,934 -2.50(-2.10%)
Jun 18, 2018 117.16 119.41 117.11 118.65 831,956 +0.58(+0.49%)
Jun 15, 2018 125.32 116.63 118.07 2,029,975 -7.25(-5.78%)
Jun 14, 2018 123.73 125.36 123.59 125.32 850,895 +2.64(+2.15%)
Jun 13, 2018 122.87 124.41 118.21 122.68 908,233 -0.10(-0.08%)
Jun 12, 2018 120.76 123.54 120.28 122.77 575,175 +0.05(+0.04%)
Jun 11, 2018 119.51 122.77 118.89 122.72 831,396 +2.73(+2.28%)
Jun 08, 2018 121.14 121.19 118.84 119.99 694,082 -1.39(-1.15%)
Jun 07, 2018 122.72 123.20 119.99 121.38 793,146 -1.05(-0.86%)
Jun 06, 2018 120.09 122.44 695,011 +1.34(+1.11%)
Jun 05, 2018 119.22 122.58 118.55 121.09 864,084 +2.35(+1.98%)
Jun 04, 2018 121.67 122.20 118.26 118.74 779,299 -1.34(-1.12%)
Jun 01, 2018 119.94 122.20 117.64 120.09 689,908 -0.96(-0.79%)
May 31, 2018 121.72 122.97 120.04 121.05 572,583 -1.63(-1.33%)
May 30, 2018 119.75 123.49 119.75 122.68 810,414 +3.46(+2.90%)
May 29, 2018 118.41 122.20 117.16 119.22 918,232 -1.78(-1.47%)
May 25, 2018 121.00 121.00 121.00 0 -4.85(-3.85%)
May 24, 2018 122.25 125.99 121.29 125.84 1,237,103 +4.99(+4.13%)
May 23, 2018 115.33 122.05 115.33 120.85 972,179 +3.41(+2.90%)
May 22, 2018 120.52 122.34 117.36 117.45 880,640 -2.45(-2.04%)
May 21, 2018 118.26 119.89 116.10 119.89 738,593 +1.44(+1.22%)
May 18, 2018 117.06 119.46 116.03 118.45 809,143 +0.05(+0.04%)
May 17, 2018 119.70 119.70 117.11 118.41 728,487 -1.20(-1.00%)
May 16, 2018 119.08 121.12 118.45 119.61 800,688 -0.14(-0.12%)
May 15, 2018 120.61 121.53 117.06 119.75 1,567,943 -8.40(-6.55%)
May 14, 2018 130.84 130.88 126.13 128.15 700,121 -1.54(-1.18%)
May 11, 2018 131.51 132.47 128.58 129.69 645,316 -0.77(-0.59%)
May 10, 2018 128.39 131.12 127.72 130.45 1,059,143 +5.09(+4.06%)
May 09, 2018 125.84 127.66 124.91 125.36 529,173 -1.34(-1.06%)
May 08, 2018 124.21 127.42 120.61 126.71 1,159,134 +0.72(+0.57%)
May 07, 2018 124.74 128.49 124.69 125.99 539,762 -0.53(-0.42%)
May 04, 2018 124.45 127.05 123.50 126.52 751,434 +0.48(+0.38%)
May 03, 2018 127.14 128.87 124.45 126.04 841,417 +3.41(+2.78%)
May 02, 2018 122.39 129.11 121.29 122.63 1,262,911 +1.10(+0.91%)
May 01, 2018 118.41 121.96 116.92 121.53 930,372 +0.53(+0.44%)
Apr 30, 2018 123.25 124.02 120.28 121.00 1,576,243 -6.86(-5.37%)
Apr 27, 2018 126.71 128.00 125.36 127.86 634,633 +2.35(+1.87%)
Apr 26, 2018 124.84 126.95 123.04 125.51 648,706 +1.25(+1.00%)
Apr 25, 2018 122.82 126.81 120.71 124.26 700,417 -3.07(-2.41%)
Apr 24, 2018 124.89 128.00 123.88 127.33 860,450 +3.94(+3.19%)
Apr 23, 2018 124.93 125.39 122.20 123.40 937,721 -5.66(-4.39%)
Apr 20, 2018 129.93 130.65 126.52 129.06 942,001 -5.18(-3.86%)
Apr 19, 2018 134.39 136.26 129.98 134.24 988,997 +1.25(+0.94%)
Apr 18, 2018 134.58 137.99 132.23 133.00 1,416,844 +1.87(+1.43%)
Apr 17, 2018 126.95 132.42 126.71 131.12 870,661 +1.82(+1.41%)
Apr 16, 2018 131.56 131.99 127.28 129.30 880,199 -1.49(-1.14%)
Apr 13, 2018 127.19 133.33 127.14 130.79 1,355,883 +5.86(+4.69%)
Apr 12, 2018 125.08 127.53 123.49 124.93 947,162 -3.94(-3.05%)
Apr 11, 2018 124.36 133.62 124.02 128.87 2,361,661 +8.16(+6.76%)
Apr 10, 2018 118.65 122.82 118.65 120.71 1,218,349 +3.60(+3.07%)
Apr 09, 2018 118.50 119.94 114.33 117.11 1,025,361 -1.49(-1.25%)
Apr 06, 2018 119.17 120.23 117.49 118.60 1,115,296 +2.16(+1.86%)
Apr 05, 2018 112.65 117.01 112.41 116.44 664,088 +0.86(+0.75%)
Apr 04, 2018 120.33 121.05 114.52 115.57 1,182,052 -1.15(-0.99%)
Apr 03, 2018 118.12 119.27 114.90 116.73 936,058 -4.61(-3.80%)
Apr 02, 2018 120.47 124.69 119.13 121.33 1,337,888 +4.22(+3.61%)
Mar 29, 2018 117.11 117.11 117.11 0 +4.46(+3.96%)
Mar 28, 2018 115.43 116.49 110.97 112.65 1,558,613 -6.00(-5.06%)
Mar 27, 2018 119.51 122.25 117.19 118.65 1,498,160 -6.14(-4.92%)
Mar 26, 2018 122.15 126.04 121.96 124.79 1,253,512 +4.85(+4.04%)
Mar 23, 2018 117.78 123.40 117.06 119.94 2,280,284 +9.22(+8.32%)
Mar 22, 2018 113.46 115.67 110.63 110.73 1,106,382 -5.04(-4.35%)
Mar 21, 2018 109.67 117.78 108.57 115.77 2,425,074 +8.83(+8.26%)
Mar 20, 2018 107.51 108.86 105.16 106.94 1,106,065 -3.58(-3.24%)
Mar 19, 2018 108.41 111.14 106.01 110.51 1,049,629 +1.82(+1.67%)
Mar 16, 2018 109.03 110.26 106.11 108.69 947,782 -0.67(-0.61%)
Mar 15, 2018 111.09 112.31 108.69 109.36 1,177,927 -4.12(-3.63%)
Mar 14, 2018 112.38 114.77 112.04 113.48 768,893 +0.34(+0.30%)
Mar 13, 2018 114.53 116.02 110.99 113.14 777,316 -0.67(-0.59%)
Mar 12, 2018 109.36 114.34 107.85 113.81 1,135,925 +2.78(+2.50%)
Mar 09, 2018 110.18 113.91 108.84 111.04 1,262,057 -1.00(-0.90%)
Mar 08, 2018 112.00 112.76 108.50 112.04 845,808 +0.57(+0.51%)
Mar 07, 2018 110.18 111.47 1,412,118 -7.56(-6.35%)
Mar 06, 2018 116.11 122.00 116.11 119.03 1,813,882 +6.46(+5.74%)
Mar 05, 2018 110.08 112.57 107.69 112.57 954,978 +2.25(+2.04%)
Mar 02, 2018 114.63 115.35 110.08 110.32 1,542,995 -0.96(-0.86%)
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.