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

Financial Bull 3X Direxion (NY: FAS )

98.83 +0.93 (+0.95%)
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 (%)
Nov 30, 2021 121.81 123.26 116.62 117.06 3,382,902 -9.41(-7.44%)
Nov 29, 2021 129.41 130.21 123.41 126.47 1,909,447 +1.31(+1.05%)
Nov 26, 2021 126.03 127.06 120.73 125.16 3,813,517 -12.82(-9.29%)
Nov 24, 2021 137.34 139.00 136.20 137.98 883,639 -0.67(-0.49%)
Nov 23, 2021 135.11 138.94 133.62 138.66 1,595,383 +5.72(+4.31%)
Nov 22, 2021 132.65 136.66 129.89 132.93 2,294,013 +5.17(+4.04%)
Nov 19, 2021 129.06 130.02 124.97 127.77 2,062,039 -4.03(-3.06%)
Nov 18, 2021 134.12 132.77 131.73 131.80 885,359 -1.72(-1.29%)
Nov 17, 2021 137.11 137.33 132.23 133.52 1,685,506 -4.30(-3.12%)
Nov 16, 2021 138.46 140.18 136.54 137.82 793,356 -0.29(-0.21%)
Nov 15, 2021 139.01 140.15 137.23 138.11 732,475 -0.09(-0.06%)
Nov 12, 2021 137.90 138.23 134.73 138.19 733,484 +0.87(+0.63%)
Nov 11, 2021 136.61 138.41 134.98 137.33 763,233 +1.13(+0.83%)
Nov 10, 2021 136.74 136.19 1,070,613 -1.38(-1.00%)
Nov 09, 2021 137.45 138.64 134.94 137.57 1,193,686 -2.05(-1.47%)
Nov 08, 2021 139.90 142.47 138.73 139.62 963,379 +1.72(+1.25%)
Nov 05, 2021 139.73 142.39 136.36 137.90 1,398,044 +0.14(+0.10%)
Nov 04, 2021 143.13 143.40 134.69 137.75 2,010,112 -5.60(-3.91%)
Nov 03, 2021 139.80 144.70 139.56 143.35 1,173,828 +2.13(+1.51%)
Nov 02, 2021 139.77 142.19 138.67 141.22 833,015 +1.86(+1.33%)
Nov 01, 2021 141.71 139.97 137.94 139.37 1,024,270 +0.15(+0.11%)
Oct 29, 2021 140.46 141.59 138.07 139.21 911,345 -1.71(-1.21%)
Oct 28, 2021 136.71 140.93 136.51 140.93 918,124 +5.68(+4.20%)
Oct 27, 2021 141.42 143.12 135.02 135.24 1,782,621 -7.37(-5.17%)
Oct 26, 2021 143.07 142.61 905,449 +0.71(+0.50%)
Oct 25, 2021 142.83 143.57 140.74 141.90 1,179,747 +0.20(+0.14%)
Oct 22, 2021 137.93 142.52 137.65 141.70 1,635,981 +4.45(+3.25%)
Oct 21, 2021 137.33 138.85 134.72 137.24 1,023,856 -0.32(-0.23%)
Oct 20, 2021 133.82 137.56 132.62 137.56 1,406,120 +3.44(+2.57%)
Oct 19, 2021 132.09 134.12 130.75 134.12 974,311 +3.85(+2.95%)
Oct 18, 2021 129.47 132.23 128.36 130.27 1,284,138 +0.18(+0.14%)
Oct 15, 2021 128.33 132.02 127.35 130.08 3,068,676 +5.06(+4.05%)
Oct 14, 2021 122.95 125.06 119.96 125.02 2,040,492 +5.95(+5.00%)
Oct 13, 2021 120.79 121.22 113.87 119.07 2,178,075 -1.38(-1.14%)
Oct 12, 2021 121.36 122.47 119.38 120.44 1,763,321 -0.86(-0.71%)
Oct 11, 2021 125.61 128.23 120.94 121.30 2,086,665 -3.50(-2.81%)
Oct 08, 2021 122.65 125.69 121.42 124.80 2,056,573 +2.13(+1.73%)
Oct 07, 2021 123.71 126.03 122.19 122.68 2,861,334 +2.45(+2.04%)
Oct 06, 2021 116.41 120.28 113.83 120.22 2,411,503 +0.74(+0.62%)
Oct 05, 2021 115.56 121.05 114.10 119.48 2,089,691 +6.14(+5.42%)
Oct 04, 2021 115.32 119.85 112.41 113.34 2,199,722 -2.72(-2.35%)
Oct 01, 2021 111.92 118.29 110.43 116.07 2,250,092 +4.86(+4.37%)
Sep 30, 2021 118.03 118.25 111.25 111.21 1,930,914 -5.29(-4.54%)
Sep 29, 2021 116.72 117.75 114.49 116.50 1,100,211 +0.66(+0.57%)
Sep 28, 2021 121.51 122.78 115.16 115.84 2,275,240 -5.80(-4.77%)
Sep 27, 2021 119.55 122.41 119.22 121.64 2,232,826 +4.46(+3.81%)
Sep 24, 2021 114.95 118.13 114.66 117.17 1,907,371 +1.42(+1.23%)
Sep 23, 2021 110.84 117.10 110.58 115.75 2,680,508 +7.75(+7.18%)
Sep 22, 2021 106.38 110.15 106.33 108.00 1,697,745 +4.41(+4.26%)
Sep 21, 2021 105.58 106.75 102.63 103.58 1,310,203 -0.56(-0.54%)
Sep 20, 2021 104.71 105.19 99.14 104.15 4,000,250 -7.84(-7.00%)
Sep 17, 2021 113.42 115.14 111.09 111.98 1,317,578 -1.72(-1.51%)
Sep 16, 2021 115.64 117.09 111.84 113.70 1,362,521 -0.64(-0.56%)
Sep 15, 2021 111.17 115.28 110.84 114.35 1,031,185 +3.13(+2.82%)
Sep 14, 2021 116.63 117.87 110.20 111.22 2,727,099 -4.53(-3.91%)
Sep 13, 2021 114.54 116.24 113.40 115.74 1,555,614 +3.55(+3.16%)
Sep 10, 2021 116.94 117.12 112.06 112.20 1,882,017 -2.56(-2.23%)
Sep 09, 2021 113.55 118.05 113.23 114.75 1,487,356 +0.86(+0.76%)
Sep 08, 2021 113.83 115.52 112.22 113.89 1,080,568 -0.86(-0.75%)
Sep 07, 2021 117.50 118.08 114.60 114.75 1,537,336 -2.59(-2.21%)
Sep 03, 2021 118.56 119.11 116.34 117.34 1,315,030 -1.42(-1.20%)
Sep 02, 2021 118.51 119.95 117.58 118.77 1,038,907 +1.28(+1.09%)
Sep 01, 2021 119.72 119.36 116.02 117.49 1,619,069 -1.87(-1.57%)
Aug 31, 2021 119.45 121.62 117.87 119.36 1,428,160 -0.26(-0.22%)
Aug 30, 2021 124.20 124.21 119.31 119.62 1,755,842 -4.40(-3.55%)
Aug 27, 2021 119.86 124.07 119.55 124.02 1,913,418 +4.55(+3.81%)
Aug 26, 2021 122.58 122.97 118.96 119.47 1,876,865 -1.77(-1.46%)
Aug 25, 2021 118.16 123.20 117.43 121.24 2,029,411 +3.75(+3.19%)
Aug 24, 2021 115.61 117.91 115.45 117.49 992,939 +2.43(+2.11%)
Aug 23, 2021 114.13 116.46 114.06 115.06 1,585,009 +2.80(+2.50%)
Aug 20, 2021 109.84 112.74 108.80 112.25 1,739,983 +2.58(+2.35%)
Aug 19, 2021 108.85 112.40 107.63 109.68 2,397,786 -2.82(-2.51%)
Aug 18, 2021 114.97 117.59 112.06 112.50 1,573,371 -3.81(-3.28%)
Aug 17, 2021 116.86 119.06 113.06 116.32 1,750,150 -3.04(-2.54%)
Aug 16, 2021 117.50 119.35 114.66 119.35 1,434,836 -0.73(-0.61%)
Aug 13, 2021 122.40 123.09 119.23 120.08 1,554,997 -2.16(-1.77%)
Aug 12, 2021 122.19 122.87 120.01 122.25 1,792,588 +0.42(+0.35%)
Aug 11, 2021 118.91 121.81 117.39 121.82 2,928,788 +3.80(+3.22%)
Aug 10, 2021 114.73 119.02 114.05 118.02 1,960,388 +3.33(+2.91%)
Aug 09, 2021 113.48 116.21 111.69 114.68 2,131,933 +0.86(+0.75%)
Aug 06, 2021 110.48 114.36 110.02 113.83 3,535,940 +6.23(+5.79%)
Aug 05, 2021 105.64 107.59 105.35 107.59 1,598,430 +3.71(+3.57%)
Aug 04, 2021 103.40 106.70 102.68 103.89 1,439,884 -1.95(-1.84%)
Aug 03, 2021 103.92 106.38 99.45 105.84 1,820,575 +3.39(+3.31%)
Aug 02, 2021 104.03 108.00 102.34 102.44 2,371,883 -0.33(-0.32%)
Jul 30, 2021 103.89 106.38 101.79 102.77 1,776,410 -1.94(-1.85%)
Jul 29, 2021 103.47 106.18 102.09 104.71 2,387,029 +3.10(+3.05%)
Jul 28, 2021 102.60 103.32 99.14 101.61 1,424,968 -0.08(-0.08%)
Jul 27, 2021 99.51 102.78 98.18 101.69 1,218,951 -0.01(-0.01%)
Jul 26, 2021 99.43 102.36 99.43 101.70 1,062,615 +1.56(+1.55%)
Jul 23, 2021 101.31 102.86 99.19 100.14 1,841,031 +0.60(+0.60%)
Jul 22, 2021 102.02 102.16 98.32 99.54 1,195,712 -2.92(-2.85%)
Jul 21, 2021 99.91 103.88 99.78 102.46 2,187,182 +4.84(+4.96%)
Jul 20, 2021 91.12 99.58 90.38 97.62 2,694,917 +6.58(+7.23%)
Jul 19, 2021 93.29 94.63 89.26 91.04 3,339,913 -8.10(-8.17%)
Jul 16, 2021 104.39 104.63 98.34 99.14 1,510,962 -3.99(-3.87%)
Jul 15, 2021 99.50 105.05 99.28 103.13 1,726,817 +1.10(+1.08%)
Jul 14, 2021 103.39 105.57 98.79 102.02 2,160,488 -1.58(-1.52%)
Jul 13, 2021 106.23 106.44 102.39 103.60 2,259,447 -3.69(-3.44%)
Jul 12, 2021 102.69 107.59 101.25 107.29 2,578,509 +3.06(+2.93%)
Jul 09, 2021 99.91 104.56 99.56 104.23 2,791,533 +7.98(+8.29%)
Jul 08, 2021 96.93 99.21 94.77 96.25 2,898,324 -6.25(-6.10%)
Jul 07, 2021 100.20 102.92 99.33 102.50 1,992,214 +0.58(+0.57%)
Jul 06, 2021 106.14 106.14 99.92 101.93 2,511,321 -5.07(-4.74%)
Jul 02, 2021 107.64 107.79 105.74 107.00 1,301,002 -0.56(-0.52%)
Jul 01, 2021 106.21 107.64 104.93 107.56 1,613,634 +2.55(+2.43%)
Jun 30, 2021 103.08 105.63 102.95 105.00 1,384,112 +0.90(+0.87%)
Jun 29, 2021 106.33 107.89 103.05 104.10 2,012,864 -0.78(-0.74%)
Jun 28, 2021 106.86 106.88 103.23 104.88 2,326,130 -2.59(-2.41%)
Jun 25, 2021 105.67 107.98 103.17 107.47 2,907,815 +4.06(+3.93%)
Jun 24, 2021 101.34 104.07 100.00 103.41 1,995,254 +3.33(+3.33%)
Jun 23, 2021 99.85 101.16 99.11 100.07 1,087,831 +0.66(+0.67%)
Jun 22, 2021 99.93 100.36 96.58 99.41 1,937,481 +0.28(+0.28%)
Jun 21, 2021 94.79 99.13 94.55 99.13 2,572,695 +6.47(+6.98%)
Jun 18, 2021 96.57 96.90 92.11 92.66 4,095,196 -7.41(-7.40%)
Jun 17, 2021 110.86 110.98 98.76 100.07 4,218,978 -9.47(-8.64%)
Jun 16, 2021 108.41 111.31 105.32 109.54 2,585,867 +0.02(+0.02%)
Jun 15, 2021 108.99 111.00 107.06 109.52 1,723,245 +0.71(+0.65%)
Jun 14, 2021 111.83 112.23 106.90 108.81 2,171,223 -3.42(-3.05%)
Jun 11, 2021 111.30 112.48 110.79 112.23 1,673,142 +1.67(+1.51%)
Jun 10, 2021 116.94 117.64 110.14 110.56 2,059,690 -3.76(-3.29%)
Jun 09, 2021 116.21 116.21 113.42 114.33 1,490,795 -3.18(-2.70%)
Jun 08, 2021 116.49 118.29 113.60 117.50 1,987,359 -0.45(-0.38%)
Jun 07, 2021 120.89 121.00 117.32 117.95 1,326,538 -2.25(-1.87%)
Jun 04, 2021 120.11 120.69 117.14 120.20 1,753,551 +0.56(+0.46%)
Jun 03, 2021 117.53 121.50 116.52 119.64 1,734,467 +0.79(+0.66%)
Jun 02, 2021 119.39 119.71 116.99 118.85 1,183,833 +0.36(+0.31%)
Jun 01, 2021 119.73 120.77 117.50 118.49 1,548,350 +1.69(+1.45%)
May 28, 2021 117.40 117.44 114.15 116.80 1,516,181 +0.40(+0.35%)
May 27, 2021 114.90 116.86 113.37 116.40 1,223,051 +3.96(+3.52%)
May 26, 2021 112.64 113.56 109.83 112.44 1,041,272 +1.15(+1.03%)
May 25, 2021 115.27 117.48 110.71 111.28 1,557,553 -3.35(-2.92%)
May 24, 2021 114.57 115.53 113.19 114.63 1,272,504 +1.24(+1.09%)
May 21, 2021 111.78 115.11 111.77 113.40 1,728,623 +2.62(+2.36%)
May 20, 2021 110.29 112.51 108.20 110.78 1,418,629 +0.57(+0.51%)
May 19, 2021 108.05 110.33 104.88 110.21 2,546,992 -2.39(-2.12%)
May 18, 2021 116.98 117.74 112.15 112.60 1,232,714 -4.52(-3.86%)
May 17, 2021 115.43 117.21 113.75 117.12 1,518,839 +0.42(+0.36%)
May 14, 2021 113.26 117.25 112.72 116.70 1,829,243 +5.27(+4.73%)
May 13, 2021 104.89 113.06 104.88 111.43 2,684,678 +5.90(+5.59%)
May 12, 2021 112.62 113.60 104.62 105.53 2,509,222 -4.63(-4.21%)
May 11, 2021 111.86 115.36 108.43 110.16 2,611,550 -5.56(-4.81%)
May 10, 2021 117.93 120.63 115.57 115.73 2,105,177 -0.77(-0.66%)
May 07, 2021 111.81 116.57 110.52 116.49 2,176,415 +1.66(+1.44%)
May 06, 2021 111.28 114.83 109.52 114.83 2,173,314 +4.35(+3.93%)
May 05, 2021 109.53 111.38 106.46 110.49 1,740,525 +2.92(+2.71%)
May 04, 2021 104.28 107.63 101.92 107.57 2,214,032 +2.21(+2.09%)
May 03, 2021 106.05 107.05 104.09 105.37 1,621,359 +1.59(+1.54%)
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%)
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.