Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.64 +0.11 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.48 46.01 45.17 45.23 1,116,985 +0.42(+0.95%)
May 27, 2021 45.34 45.92 44.73 44.80 1,182,537 -0.74(-1.63%)
May 26, 2021 45.79 46.08 45.05 45.54 2,187,581 -0.02(-0.04%)
May 25, 2021 46.10 46.35 45.20 45.56 2,693,590 +0.13(+0.28%)
May 24, 2021 44.44 45.92 44.19 45.44 2,804,090 +2.26(+5.24%)
May 21, 2021 44.57 44.70 43.05 43.17 3,578,184 -0.71(-1.62%)
May 20, 2021 42.02 44.30 42.01 43.88 2,386,981 +2.36(+5.69%)
May 19, 2021 39.16 41.59 39.02 41.52 3,140,259 +0.42(+1.03%)
May 18, 2021 42.51 42.74 41.02 41.10 1,069,797 -1.01(-2.39%)
May 17, 2021 42.29 42.33 40.92 42.11 1,028,915 -0.95(-2.20%)
May 14, 2021 41.71 43.48 41.49 43.05 2,000,373 +2.63(+6.50%)
May 13, 2021 40.04 41.44 39.59 40.43 2,341,484 +1.53(+3.94%)
May 12, 2021 40.63 41.24 38.52 38.90 2,612,627 -3.63(-8.53%)
May 11, 2021 40.41 42.70 40.06 42.52 4,171,627 -0.36(-0.83%)
May 10, 2021 45.72 45.76 42.78 42.88 3,140,981 -3.42(-7.38%)
May 07, 2021 46.50 47.14 45.74 46.30 3,081,309 +1.07(+2.36%)
May 06, 2021 43.87 45.26 42.86 45.23 2,512,903 +1.33(+3.04%)
May 05, 2021 45.12 45.45 43.62 43.89 2,114,600 -0.29(-0.65%)
May 04, 2021 45.65 45.69 42.65 44.18 4,183,519 -2.58(-5.51%)
May 03, 2021 47.78 48.15 46.33 46.76 1,723,439 -0.41(-0.88%)
Apr 30, 2021 47.65 48.42 46.78 47.17 2,745,888 -2.00(-4.06%)
Apr 29, 2021 50.55 50.67 47.66 49.17 1,951,571 -0.11(-0.22%)
Apr 28, 2021 49.94 50.00 48.89 49.28 2,410,065 -1.41(-2.79%)
Apr 27, 2021 51.37 51.44 50.12 50.69 2,067,037 -0.41(-0.81%)
Apr 26, 2021 50.28 51.21 50.24 51.11 1,965,977 +0.89(+1.77%)
Apr 23, 2021 48.42 50.74 48.41 50.22 2,056,278 +2.04(+4.22%)
Apr 22, 2021 49.69 50.27 47.47 48.18 2,236,506 -1.72(-3.44%)
Apr 21, 2021 48.03 49.94 47.74 49.90 1,520,204 +1.44(+2.98%)
Apr 20, 2021 49.41 50.08 47.60 48.46 1,854,637 -1.28(-2.58%)
Apr 19, 2021 50.41 51.07 48.84 49.74 2,305,857 -1.32(-2.59%)
Apr 16, 2021 51.29 51.31 50.40 51.07 842,654 -0.05(-0.10%)
Apr 15, 2021 49.92 51.18 49.87 51.12 2,023,009 +2.55(+5.25%)
Apr 14, 2021 50.09 50.22 48.26 48.57 1,850,145 -1.67(-3.32%)
Apr 13, 2021 49.41 50.29 49.09 50.24 1,526,839 +1.35(+2.77%)
Apr 12, 2021 49.09 49.27 48.05 48.88 1,659,559 -0.62(-1.26%)
Apr 09, 2021 47.53 49.55 47.36 49.51 1,483,881 +1.33(+2.77%)
Apr 08, 2021 47.42 48.17 47.19 48.17 2,329,417 +2.00(+4.32%)
Apr 07, 2021 45.28 46.35 44.78 46.18 1,114,708 +0.74(+1.63%)
Apr 06, 2021 45.71 46.22 44.96 45.44 1,315,785 -0.49(-1.08%)
Apr 05, 2021 44.14 46.22 43.87 45.93 2,719,786 +2.68(+6.19%)
Apr 01, 2021 42.24 43.32 42.09 43.25 2,197,176 +2.43(+5.95%)
Mar 31, 2021 39.87 41.58 39.81 40.82 1,703,757 +1.66(+4.24%)
Mar 30, 2021 39.33 39.42 38.28 39.16 899,633 -0.97(-2.41%)
Mar 29, 2021 40.49 40.77 39.23 40.13 1,132,846 -0.66(-1.62%)
Mar 26, 2021 37.84 40.88 37.82 40.79 1,642,391 +2.86(+7.53%)
Mar 25, 2021 37.07 38.41 36.43 37.94 2,758,239 -0.04(-0.10%)
Mar 24, 2021 40.10 40.11 37.98 37.98 1,906,452 -1.42(-3.61%)
Mar 23, 2021 40.52 41.03 39.09 39.40 1,217,588 -0.77(-1.92%)
Mar 22, 2021 38.54 40.72 38.48 40.17 1,568,236 +2.30(+6.08%)
Mar 19, 2021 38.32 38.81 37.37 37.87 1,272,635 -0.47(-1.24%)
Mar 18, 2021 40.17 40.29 38.13 38.34 2,562,288 -3.55(-8.47%)
Mar 17, 2021 40.81 42.50 39.95 41.89 1,634,865 -0.07(-0.16%)
Mar 16, 2021 41.81 43.07 41.34 41.96 2,161,650 +0.97(+2.36%)
Mar 15, 2021 39.77 41.03 39.29 40.99 1,323,006 +1.27(+3.21%)
Mar 12, 2021 39.13 39.72 38.33 39.72 1,400,172 -0.83(-2.05%)
Mar 11, 2021 39.74 41.28 39.60 40.55 1,650,455 +2.42(+6.35%)
Mar 10, 2021 39.68 39.89 38.01 38.12 2,025,452 -0.46(-1.20%)
Mar 09, 2021 37.49 39.25 37.32 38.59 2,196,777 +3.52(+10.03%)
Mar 08, 2021 37.67 38.17 34.92 35.07 2,472,854 -2.74(-7.24%)
Mar 05, 2021 36.99 38.06 34.18 37.81 2,812,693 +2.04(+5.72%)
Mar 04, 2021 38.00 38.77 34.33 35.76 4,240,207 -2.50(-6.53%)
Mar 03, 2021 40.84 41.19 38.17 38.26 1,993,719 -3.09(-7.48%)
Mar 02, 2021 43.64 43.71 41.28 41.36 1,220,944 -2.03(-4.68%)
Mar 01, 2021 41.66 43.55 40.95 43.38 2,293,122 +3.63(+9.13%)
Feb 26, 2021 40.22 41.45 38.62 39.75 3,030,518 +0.63(+1.61%)
Feb 25, 2021 42.47 43.28 38.53 39.12 3,960,363 -4.55(-10.42%)
Feb 24, 2021 40.87 43.74 39.87 43.68 2,649,254 +1.92(+4.59%)
Feb 23, 2021 40.13 42.46 37.92 41.76 4,739,876 -0.37(-0.89%)
Feb 22, 2021 43.43 43.83 42.02 42.13 3,077,798 -2.91(-6.45%)
Feb 19, 2021 46.03 46.09 44.46 45.04 2,211,651 -0.28(-0.63%)
Feb 18, 2021 44.42 45.43 43.54 45.32 2,204,211 -0.60(-1.30%)
Feb 17, 2021 45.92 46.23 44.56 45.92 2,065,246 -1.38(-2.92%)
Feb 16, 2021 48.19 48.35 46.88 47.30 1,642,978 -0.39(-0.82%)
Feb 12, 2021 46.63 47.72 46.24 47.69 1,450,478 +0.76(+1.61%)
Feb 11, 2021 46.29 47.03 45.88 46.93 1,639,860 +1.52(+3.35%)
Feb 10, 2021 46.23 46.38 44.33 45.41 2,163,136 -0.22(-0.47%)
Feb 09, 2021 45.44 46.31 45.42 45.63 1,168,642 -0.20(-0.43%)
Feb 08, 2021 44.98 45.86 44.78 45.83 1,527,193 +1.37(+3.08%)
Feb 05, 2021 45.13 45.15 44.11 44.46 1,651,905 -0.21(-0.47%)
Feb 04, 2021 43.47 44.72 43.08 44.67 1,423,695 +1.90(+4.45%)
Feb 03, 2021 43.50 43.67 42.38 42.76 1,757,437 -0.38(-0.88%)
Feb 02, 2021 42.67 43.49 42.51 43.14 1,674,143 +1.64(+3.94%)
Feb 01, 2021 39.91 42.01 39.07 41.50 2,427,228 +2.90(+7.51%)
Jan 29, 2021 40.90 41.34 37.89 38.61 4,706,717 -2.96(-7.13%)
Jan 28, 2021 41.67 43.53 41.20 41.57 2,420,932 +0.54(+1.30%)
Jan 27, 2021 42.66 43.22 39.85 41.04 3,594,838 -2.46(-5.67%)
Jan 26, 2021 43.77 43.97 42.98 43.50 1,389,433 +0.06(+0.15%)
Jan 25, 2021 43.84 44.18 40.28 43.44 3,093,770 +1.14(+2.69%)
Jan 22, 2021 42.28 42.94 42.13 42.30 1,701,503 -0.50(-1.17%)
Jan 21, 2021 41.77 43.21 41.30 42.80 2,408,543 +1.55(+3.77%)
Jan 20, 2021 39.67 41.60 39.67 41.24 3,038,930 +2.30(+5.91%)
Jan 19, 2021 38.23 39.09 37.86 38.94 1,601,609 +1.46(+3.88%)
Jan 15, 2021 38.52 38.96 37.30 37.49 2,280,480 -1.17(-3.02%)
Jan 14, 2021 39.95 40.18 38.48 38.65 2,031,004 -1.06(-2.67%)
Jan 13, 2021 39.08 40.06 38.93 39.72 1,717,465 +0.74(+1.91%)
Jan 12, 2021 39.41 39.46 37.83 38.97 2,322,598 -0.49(-1.25%)
Jan 11, 2021 39.30 40.38 39.03 39.46 2,054,912 -1.06(-2.61%)
Jan 08, 2021 40.38 40.83 39.19 40.52 3,241,055 +0.80(+2.02%)
Jan 07, 2021 37.88 39.98 37.83 39.72 3,752,650 +2.95(+8.01%)
Jan 06, 2021 37.15 39.02 36.51 36.77 6,496,292 -2.13(-5.49%)
Jan 05, 2021 37.73 38.99 37.70 38.91 2,559,897 +0.77(+2.01%)
Jan 04, 2021 40.65 40.66 36.55 38.14 4,374,008 -2.02(-5.03%)
Dec 31, 2020 40.16 40.16 40.16 2,018,270 +0.30(+0.75%)
Dec 30, 2020 40.38 40.63 39.72 39.86 2,018,270 -0.08(-0.21%)
Dec 29, 2020 41.21 41.35 39.77 39.94 3,129,602 -0.57(-1.41%)
Dec 28, 2020 40.23 40.75 39.80 40.52 2,437,188 +1.30(+3.30%)
Dec 24, 2020 38.59 39.47 38.59 39.22 1,266,258 +0.86(+2.24%)
Dec 23, 2020 39.53 39.53 38.28 38.36 1,760,534 -0.96(-2.45%)
Dec 22, 2020 39.02 39.86 38.51 39.32 2,504,257 +1.03(+2.69%)
Dec 21, 2020 36.82 38.38 35.75 38.30 3,727,973 +0.04(+0.11%)
Dec 18, 2020 38.84 38.84 37.50 38.25 2,834,152 -0.39(-1.02%)
Dec 17, 2020 38.53 38.92 38.12 38.65 2,547,568 +0.92(+2.45%)
Dec 16, 2020 37.17 38.13 36.78 37.73 2,408,766 +0.76(+2.06%)
Dec 15, 2020 36.41 36.96 35.69 36.96 2,465,226 +1.71(+4.85%)
Dec 14, 2020 35.28 36.16 35.15 35.25 3,773,248 +0.37(+1.05%)
Dec 11, 2020 34.46 34.89 33.67 34.89 2,308,822 -0.18(-0.51%)
Dec 10, 2020 34.21 35.57 34.03 35.07 3,082,768 +0.19(+0.55%)
Dec 09, 2020 37.05 37.31 34.59 34.88 3,755,576 -2.24(-6.03%)
Dec 08, 2020 36.61 37.43 36.15 37.11 1,991,621 +0.36(+0.97%)
Dec 07, 2020 36.42 37.01 36.30 36.76 1,714,222 +0.33(+0.91%)
Dec 04, 2020 35.54 36.43 35.25 36.43 2,150,282 +1.09(+3.07%)
Dec 03, 2020 35.56 36.06 35.11 35.34 1,735,500 -0.08(-0.24%)
Dec 02, 2020 35.17 35.53 34.36 35.43 2,215,055 -0.27(-0.76%)
Dec 01, 2020 35.18 36.15 34.70 35.70 2,787,338 +1.39(+4.04%)
Nov 30, 2020 33.59 34.39 32.43 34.31 2,678,419 +0.68(+2.02%)
Nov 27, 2020 33.64 33.99 33.42 33.63 1,994,583 +0.58(+1.75%)
Nov 25, 2020 33.07 33.49 32.72 33.05 2,689,634 +0.22(+0.66%)
Nov 24, 2020 31.86 33.03 31.23 32.84 3,013,672 +1.22(+3.85%)
Nov 23, 2020 31.88 32.48 30.77 31.62 3,657,098 +0.01(+0.04%)
Nov 20, 2020 32.58 32.71 31.56 31.61 1,866,359 -1.02(-3.11%)
Nov 19, 2020 31.60 32.76 31.19 32.62 2,162,942 +0.80(+2.53%)
Nov 18, 2020 32.77 33.16 31.80 31.82 2,639,586 -1.10(-3.34%)
Nov 17, 2020 32.94 33.42 32.46 32.92 2,041,811 -0.57(-1.70%)
Nov 16, 2020 32.52 33.61 32.28 33.49 3,023,319 +0.98(+3.02%)
Nov 13, 2020 32.40 32.68 31.52 32.51 2,633,663 +0.85(+2.69%)
Nov 12, 2020 32.54 33.05 31.25 31.66 3,952,164 -0.89(-2.74%)
Nov 11, 2020 31.36 32.82 31.20 32.55 4,121,581 +2.17(+7.14%)
Nov 10, 2020 31.27 32.02 29.65 30.38 5,380,153 -1.90(-5.90%)
Nov 09, 2020 35.03 35.97 32.15 32.28 6,959,110 -0.64(-1.95%)
Nov 06, 2020 32.36 33.24 31.02 32.93 5,278,521 +0.25(+0.77%)
Nov 05, 2020 32.33 32.86 31.81 32.68 7,459,893 +2.83(+9.49%)
Nov 04, 2020 29.23 30.43 28.30 29.84 6,949,676 +3.08(+11.50%)
Nov 03, 2020 25.95 27.34 25.65 26.77 4,447,218 +1.41(+5.58%)
Nov 02, 2020 25.77 26.36 24.64 25.35 4,356,942 +0.15(+0.58%)
Oct 30, 2020 25.87 26.30 24.26 25.21 6,878,258 -1.79(-6.63%)
Oct 29, 2020 26.06 27.88 25.97 26.99 4,403,459 +1.31(+5.12%)
Oct 28, 2020 27.80 27.83 25.60 25.68 7,497,128 -3.81(-12.93%)
Oct 27, 2020 29.48 29.83 28.99 29.49 2,706,639 +0.47(+1.61%)
Oct 26, 2020 30.07 30.74 27.91 29.03 5,884,528 -2.02(-6.52%)
Oct 23, 2020 31.30 31.30 30.30 31.05 2,466,770 -0.18(-0.58%)
Oct 22, 2020 31.66 31.95 30.09 31.23 4,325,060 -0.43(-1.36%)
Oct 21, 2020 31.54 32.46 31.41 31.66 2,667,327 -0.10(-0.30%)
Oct 20, 2020 31.79 32.74 31.20 31.76 3,292,201 +0.29(+0.92%)
Oct 19, 2020 33.87 34.11 31.12 31.47 4,725,900 -1.83(-5.49%)
Oct 16, 2020 34.11 34.50 33.23 33.30 3,816,166 -0.25(-0.74%)
Oct 15, 2020 32.27 33.75 32.05 33.55 3,689,764 -0.49(-1.44%)
Oct 14, 2020 34.92 35.39 33.26 34.03 4,027,002 -0.57(-1.66%)
Oct 13, 2020 35.65 35.78 34.18 34.61 4,516,916 -0.64(-1.82%)
Oct 12, 2020 34.14 35.91 33.53 35.25 5,931,523 +2.63(+8.06%)
Oct 09, 2020 31.64 32.62 31.59 32.62 3,303,273 +1.49(+4.78%)
Oct 08, 2020 31.44 31.48 30.84 31.13 2,884,472 +0.46(+1.51%)
Oct 07, 2020 30.00 30.86 29.97 30.67 2,867,009 +1.56(+5.35%)
Oct 06, 2020 30.29 31.16 28.79 29.11 5,770,206 -1.44(-4.72%)
Oct 05, 2020 29.26 30.56 29.18 30.55 3,513,987 +1.93(+6.76%)
Oct 02, 2020 28.77 30.20 28.29 28.62 8,947,129 -2.39(-7.70%)
Oct 01, 2020 31.26 31.41 30.43 31.01 5,508,499 +0.95(+3.17%)
Sep 30, 2020 29.35 30.95 29.26 30.05 5,385,954 +0.73(+2.49%)
Sep 29, 2020 29.52 29.84 29.16 29.32 3,278,941 -0.31(-1.03%)
Sep 28, 2020 29.48 29.63 28.71 29.63 4,959,113 +1.59(+5.66%)
Sep 25, 2020 26.24 28.23 25.69 28.04 6,830,429 +1.94(+7.42%)
Sep 24, 2020 24.96 27.09 24.94 26.10 7,525,592 +0.38(+1.46%)
Sep 23, 2020 28.39 28.46 25.45 25.73 6,820,161 -2.68(-9.45%)
Sep 22, 2020 28.01 28.57 26.60 28.41 5,032,953 +1.33(+4.91%)
Sep 21, 2020 24.83 27.09 24.71 27.08 8,767,281 +0.69(+2.62%)
Sep 18, 2020 27.97 28.12 25.41 26.39 7,206,957 -1.43(-5.15%)
Sep 17, 2020 26.53 28.45 26.43 27.82 5,554,028 -0.80(-2.79%)
Sep 16, 2020 30.39 30.44 28.55 28.62 6,705,208 -1.38(-4.59%)
Sep 15, 2020 30.52 30.60 29.39 30.00 4,277,627 +0.90(+3.08%)
Sep 14, 2020 28.70 29.54 28.38 29.10 4,245,439 +1.74(+6.34%)
Sep 11, 2020 28.87 29.14 26.32 27.37 6,866,046 -0.76(-2.70%)
Sep 10, 2020 31.34 31.48 27.50 28.13 9,031,899 -1.87(-6.25%)
Sep 09, 2020 29.41 30.91 28.50 30.00 8,870,206 +2.55(+9.28%)
Sep 08, 2020 28.08 30.27 27.27 27.45 9,255,130 -4.24(-13.37%)
Sep 04, 2020 32.60 33.98 27.51 31.69 15,449,877 -1.35(-4.07%)
Sep 03, 2020 38.20 38.20 32.23 33.04 14,390,784 -7.01(-17.51%)
Sep 02, 2020 40.70 40.70 37.96 40.05 7,473,692 +1.00(+2.56%)
Sep 01, 2020 37.72 39.08 37.14 39.05 4,070,944 +2.21(+5.99%)
Aug 31, 2020 36.95 37.55 36.29 36.84 3,780,783 +0.36(+0.98%)
Aug 28, 2020 36.02 36.84 35.85 36.48 3,363,314 +0.88(+2.46%)
Aug 27, 2020 35.89 36.40 34.62 35.61 4,746,598 +0.09(+0.26%)
Aug 26, 2020 34.44 35.73 34.27 35.51 4,124,054 +2.05(+6.14%)
Aug 25, 2020 32.70 33.47 32.57 33.46 2,530,179 +0.48(+1.47%)
Aug 24, 2020 33.46 33.52 32.17 32.97 4,379,341 +0.93(+2.91%)
Aug 21, 2020 31.11 32.19 30.97 32.04 3,485,432 +1.11(+3.59%)
Aug 20, 2020 29.41 31.11 29.31 30.93 2,764,105 +1.21(+4.08%)
Aug 19, 2020 30.04 30.46 29.61 29.72 2,945,124 -0.20(-0.68%)
Aug 18, 2020 29.76 30.08 29.11 29.92 2,746,815 +0.35(+1.20%)
Aug 17, 2020 29.45 29.72 29.38 29.57 1,823,252 +0.62(+2.16%)
Aug 14, 2020 29.06 29.18 28.47 28.94 2,320,229 -0.06(-0.20%)
Aug 13, 2020 29.11 29.73 28.71 29.00 3,117,563 -0.00(-0.01%)
Aug 12, 2020 27.80 29.19 27.69 29.01 3,801,074 +1.92(+7.09%)
Aug 11, 2020 28.37 28.77 26.96 27.08 6,382,930 -1.59(-5.56%)
Aug 10, 2020 29.13 29.24 27.53 28.68 5,384,356 -0.29(-1.00%)
Aug 07, 2020 29.93 29.94 28.24 28.97 6,714,417 -1.31(-4.34%)
Aug 06, 2020 28.99 30.37 28.82 30.28 3,604,903 +1.28(+4.43%)
Aug 05, 2020 28.98 29.26 28.65 29.00 2,581,651 +0.24(+0.82%)
Aug 04, 2020 28.33 28.76 28.00 28.76 3,259,006 +0.26(+0.90%)
Aug 03, 2020 27.60 28.78 27.60 28.50 6,225,734 +1.88(+7.07%)
Jul 31, 2020 25.92 26.62 24.66 26.62 8,206,284 +1.93(+7.79%)
Jul 30, 2020 23.65 24.75 23.26 24.70 5,417,409 +0.39(+1.62%)
Jul 29, 2020 23.63 24.50 23.58 24.31 3,515,890 +0.97(+4.18%)
Jul 28, 2020 23.98 24.14 23.26 23.33 2,512,584 -0.80(-3.30%)
Jul 27, 2020 23.51 24.22 23.37 24.13 3,552,942 +1.03(+4.47%)
Jul 24, 2020 22.77 23.53 21.91 23.09 5,516,650 -0.87(-3.63%)
Jul 23, 2020 25.59 26.05 23.60 23.97 7,243,481 -2.03(-7.81%)
Jul 22, 2020 25.44 26.19 25.36 26.00 3,940,512 +0.62(+2.44%)
Jul 21, 2020 26.72 26.72 25.08 25.38 6,208,038 -0.72(-2.77%)
Jul 20, 2020 24.50 26.29 24.09 26.10 5,514,075 +1.84(+7.58%)
Jul 17, 2020 24.33 24.47 23.65 24.26 3,603,478 +0.28(+1.18%)
Jul 16, 2020 24.09 24.27 23.37 23.98 4,321,793 -0.93(-3.74%)
Jul 15, 2020 25.04 25.49 24.00 24.91 5,538,601 +0.48(+1.97%)
Jul 14, 2020 23.04 24.56 22.36 24.43 7,153,775 +0.73(+3.06%)
Jul 13, 2020 25.81 26.36 23.46 23.70 7,650,640 -1.53(-6.06%)
Jul 10, 2020 25.11 25.25 24.36 25.23 4,301,583 -0.03(-0.14%)
Jul 09, 2020 25.55 25.63 24.18 25.26 5,628,601 +0.32(+1.26%)
Jul 08, 2020 24.41 24.97 24.06 24.95 4,527,296 +1.07(+4.50%)
Jul 07, 2020 24.46 25.25 23.74 23.87 4,490,406 -0.73(-2.98%)
Jul 06, 2020 24.18 24.93 24.18 24.61 5,824,844 +1.24(+5.31%)
Jul 02, 2020 23.59 23.99 23.23 23.37 4,336,182 +0.41(+1.81%)
Jul 01, 2020 22.90 23.37 22.59 22.95 4,293,452 +0.07(+0.29%)
Jun 30, 2020 21.67 23.11 21.67 22.89 5,226,977 +1.22(+5.62%)
Jun 29, 2020 21.05 21.67 20.26 21.67 5,190,770 +0.60(+2.85%)
Jun 26, 2020 22.20 22.27 20.82 21.07 5,756,814 -1.28(-5.74%)
Jun 25, 2020 21.57 22.40 20.91 22.35 4,998,069 +0.82(+3.82%)
Jun 24, 2020 22.76 23.16 21.14 21.53 7,059,948 -1.59(-6.86%)
Jun 23, 2020 23.23 23.84 22.98 23.11 5,865,549 +0.49(+2.18%)
Jun 22, 2020 21.48 22.64 21.36 22.62 6,209,442 +1.20(+5.62%)
Jun 19, 2020 22.59 22.70 21.07 21.42 6,441,689 -0.47(-2.15%)
Jun 18, 2020 21.41 21.90 21.29 21.89 2,750,621 +0.31(+1.45%)
Jun 17, 2020 21.85 22.16 21.43 21.57 3,987,222 -0.04(-0.17%)
Jun 16, 2020 21.71 22.09 20.61 21.61 7,520,270 +1.38(+6.81%)
Jun 15, 2020 18.61 20.53 18.41 20.23 6,244,184 +0.57(+2.92%)
Jun 12, 2020 20.66 20.79 18.70 19.66 9,527,187 +0.66(+3.50%)
Jun 11, 2020 21.44 21.82 18.96 18.99 12,691,776 -3.98(-17.32%)
Jun 10, 2020 22.32 23.42 22.18 22.97 5,789,368 +1.15(+5.29%)
Jun 09, 2020 21.20 22.13 21.10 21.82 4,174,306 +0.27(+1.26%)
Jun 08, 2020 21.14 21.55 20.47 21.55 7,899,464 +0.37(+1.76%)
Jun 05, 2020 20.18 21.37 19.98 21.17 6,609,600 +1.52(+7.74%)
Jun 04, 2020 19.89 20.34 19.33 19.65 5,098,113 -0.50(-2.49%)
Jun 03, 2020 20.00 20.33 19.68 20.16 4,043,640 +0.45(+2.30%)
Jun 02, 2020 19.28 19.70 18.74 19.70 4,595,366 +0.55(+2.86%)
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.