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

Financial Bear -3X Direxion (NY: FAZ )

11.26 +0.01 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Mar 31, 2021 32.31 33.04 32.06 33.04 1,334,846 +0.81(+2.51%)
Mar 30, 2021 32.72 32.72 31.85 32.23 952,920 -0.77(-2.33%)
Mar 29, 2021 33.42 33.93 32.35 33.01 1,404,505 +0.89(+2.78%)
Mar 26, 2021 32.64 33.44 31.99 32.11 1,076,681 -1.69(-5.01%)
Mar 25, 2021 35.89 36.40 33.59 33.80 1,200,040 -1.66(-4.69%)
Mar 24, 2021 35.00 35.47 33.74 35.47 714,970 -0.36(-1.01%)
Mar 23, 2021 34.82 36.08 34.20 35.83 1,241,834 +1.52(+4.43%)
Mar 22, 2021 33.75 34.63 33.52 34.31 1,178,231 +1.23(+3.71%)
Mar 19, 2021 32.73 34.02 32.54 33.08 1,638,789 +1.10(+3.45%)
Mar 18, 2021 31.85 32.32 30.11 31.98 2,136,489 -0.51(-1.58%)
Mar 17, 2021 32.51 33.44 31.97 32.49 752,286 -0.60(-1.81%)
Mar 16, 2021 32.52 33.73 32.45 33.09 725,218 +1.03(+3.20%)
Mar 15, 2021 31.47 33.01 31.42 32.06 857,749 +0.28(+0.87%)
Mar 12, 2021 31.78 32.08 31.43 31.79 668,430 -1.05(-3.19%)
Mar 11, 2021 32.69 33.46 32.12 32.83 1,136,264 +0.17(+0.52%)
Mar 10, 2021 34.07 34.17 32.22 32.66 1,662,701 -1.94(-5.61%)
Mar 09, 2021 34.16 35.56 33.19 34.60 1,204,737 +0.77(+2.28%)
Mar 08, 2021 34.57 34.81 32.46 33.83 1,412,048 -1.33(-3.79%)
Mar 05, 2021 35.62 38.41 34.95 35.16 1,562,860 -2.13(-5.71%)
Mar 04, 2021 36.17 38.82 35.33 37.29 1,599,073 +1.29(+3.59%)
Mar 03, 2021 36.15 36.50 34.37 36.00 977,848 -0.64(-1.74%)
Mar 02, 2021 36.25 36.86 35.90 36.64 525,283 +0.28(+0.76%)
Mar 01, 2021 38.04 38.04 35.60 36.36 791,298 -3.58(-8.95%)
Feb 26, 2021 38.26 40.47 37.73 39.94 1,386,748 +1.90(+5.00%)
Feb 25, 2021 35.07 38.11 35.07 38.04 1,102,611 +2.13(+5.93%)
Feb 24, 2021 38.04 38.11 35.68 35.91 750,467 -2.21(-5.79%)
Feb 23, 2021 38.42 39.48 38.04 38.11 659,091 -0.68(-1.76%)
Feb 22, 2021 40.17 40.17 38.34 38.80 599,698 -0.99(-2.49%)
Feb 19, 2021 40.47 40.55 39.40 39.78 533,897 -1.29(-3.15%)
Feb 18, 2021 41.46 42.07 40.55 41.08 582,540 +0.61(+1.50%)
Feb 17, 2021 41.46 41.84 40.32 40.47 501,809 -0.46(-1.12%)
Feb 16, 2021 41.99 42.30 40.55 40.93 556,271 -2.21(-5.11%)
Feb 12, 2021 44.50 44.58 43.06 43.13 331,296 -1.14(-2.58%)
Feb 11, 2021 44.05 45.26 43.44 44.27 360,914 +0.15(+0.34%)
Feb 10, 2021 43.51 44.73 43.21 44.12 426,733 +0.15(+0.35%)
Feb 09, 2021 44.96 45.03 43.74 43.97 349,366 -0.38(-0.86%)
Feb 08, 2021 45.57 45.57 44.35 44.35 378,839 -1.75(-3.80%)
Feb 05, 2021 45.41 46.48 45.19 46.10 326,485 -0.23(-0.49%)
Feb 04, 2021 48.91 48.91 46.17 46.33 545,366 -3.12(-6.31%)
Feb 03, 2021 49.83 50.51 49.29 49.45 313,336 -0.76(-1.52%)
Feb 02, 2021 52.18 52.26 49.37 50.21 765,110 -3.73(-6.91%)
Feb 01, 2021 54.77 55.84 53.71 53.93 456,862 -2.13(-3.80%)
Jan 29, 2021 53.71 56.94 53.17 56.06 790,842 +3.04(+5.74%)
Jan 28, 2021 54.77 54.77 51.42 53.02 594,432 -3.20(-5.68%)
Jan 27, 2021 53.55 56.60 53.48 56.22 709,943 +4.72(+9.16%)
Jan 26, 2021 49.98 51.65 49.67 51.50 300,139 +0.99(+1.96%)
Jan 25, 2021 50.36 52.41 50.36 50.51 658,207 +0.99(+2.00%)
Jan 22, 2021 49.98 50.36 49.14 49.52 405,543 +0.84(+1.72%)
Jan 21, 2021 47.01 48.69 46.94 48.69 382,442 +1.52(+3.23%)
Jan 20, 2021 46.10 47.70 46.10 47.16 337,863 +0.53(+1.14%)
Jan 19, 2021 46.48 47.62 46.17 46.63 382,046 -0.46(-0.97%)
Jan 15, 2021 46.56 48.04 46.02 47.09 610,129 +2.21(+4.92%)
Jan 14, 2021 44.88 45.57 44.27 44.88 435,421 -0.61(-1.34%)
Jan 13, 2021 45.57 46.40 45.03 45.49 422,819 +0.30(+0.67%)
Jan 12, 2021 46.25 46.40 44.73 45.19 455,915 -1.45(-3.10%)
Jan 11, 2021 48.61 48.99 46.48 46.63 492,121 -0.61(-1.29%)
Jan 08, 2021 46.71 49.07 46.71 47.24 663,829 +0.30(+0.65%)
Jan 07, 2021 46.78 47.32 45.64 46.94 1,148,891 -2.36(-4.78%)
Jan 06, 2021 54.39 54.39 47.92 49.29 1,854,526 -7.15(-12.67%)
Jan 05, 2021 57.74 58.12 55.84 56.44 326,715 -0.68(-1.20%)
Jan 04, 2021 54.31 58.57 54.31 57.13 444,281 +2.13(+3.87%)
Dec 31, 2020 55.00 55.00 55.00 247,668 -2.13(-3.73%)
Dec 30, 2020 57.51 57.59 56.60 57.13 247,668 -0.91(-1.57%)
Dec 29, 2020 56.52 58.12 56.52 58.04 255,476 +0.76(+1.33%)
Dec 28, 2020 56.82 57.74 55.91 57.28 346,375 -0.84(-1.44%)
Dec 24, 2020 57.89 59.45 57.81 58.12 178,412 -0.15(-0.26%)
Dec 23, 2020 60.02 60.32 57.36 58.27 407,084 -2.81(-4.61%)
Dec 22, 2020 59.26 61.24 59.26 61.08 221,502 +1.45(+2.42%)
Dec 21, 2020 60.40 62.61 58.88 59.64 678,165 -1.83(-2.97%)
Dec 18, 2020 60.10 62.64 59.79 61.47 361,321 +1.37(+2.28%)
Dec 17, 2020 60.32 61.16 59.87 60.10 253,552 -0.61(-1.00%)
Dec 16, 2020 60.48 61.47 60.48 60.70 241,890 -0.23(-0.37%)
Dec 15, 2020 62.83 63.67 60.40 60.93 427,574 -3.35(-5.21%)
Dec 14, 2020 60.17 64.28 60.10 64.28 397,091 +2.13(+3.43%)
Dec 11, 2020 62.45 63.67 61.77 62.15 384,760 +1.52(+2.51%)
Dec 10, 2020 62.15 62.83 60.48 60.63 278,300 -0.38(-0.62%)
Dec 09, 2020 59.72 61.85 59.72 61.01 396,213 +0.30(+0.50%)
Dec 08, 2020 62.00 62.23 60.32 60.70 267,509 +0.00(+0.00%)
Dec 07, 2020 60.40 61.62 60.32 60.70 383,499 +1.22(+2.05%)
Dec 04, 2020 60.86 61.08 59.34 59.49 450,738 -2.28(-3.69%)
Dec 03, 2020 62.00 62.83 60.86 61.77 410,061 -0.15(-0.25%)
Dec 02, 2020 64.43 64.51 61.69 61.92 373,834 -1.75(-2.75%)
Dec 01, 2020 63.29 64.05 62.15 63.67 457,245 -3.20(-4.78%)
Nov 30, 2020 64.13 67.09 63.52 66.87 512,792 +3.65(+5.78%)
Nov 27, 2020 62.15 63.60 62.15 63.21 189,363 +0.76(+1.22%)
Nov 25, 2020 62.53 64.36 62.23 62.45 595,655 +0.76(+1.23%)
Nov 24, 2020 65.42 65.65 61.54 61.69 1,203,331 -6.62(-9.69%)
Nov 23, 2020 70.14 70.67 67.93 68.31 685,111 -3.96(-5.47%)
Nov 20, 2020 71.28 72.65 70.78 72.27 295,501 +1.83(+2.59%)
Nov 19, 2020 72.27 73.56 70.29 70.44 558,585 -0.68(-0.96%)
Nov 18, 2020 68.54 71.20 66.87 71.13 780,677 +1.83(+2.63%)
Nov 17, 2020 71.43 72.57 69.00 69.30 633,786 +0.23(+0.33%)
Nov 16, 2020 69.22 71.28 68.84 69.07 770,197 -4.94(-6.68%)
Nov 13, 2020 76.22 76.22 73.18 74.02 593,513 -3.80(-4.89%)
Nov 12, 2020 76.45 79.72 76.38 77.82 701,464 +3.96(+5.36%)
Nov 11, 2020 71.81 75.31 71.81 73.86 525,357 +0.84(+1.15%)
Nov 10, 2020 75.08 76.53 72.57 73.03 817,285 -1.75(-2.34%)
Nov 09, 2020 80.86 80.86 69.99 74.78 1,874,856 -22.21(-22.90%)
Nov 06, 2020 93.72 97.83 93.29 96.99 391,424 +2.21(+2.33%)
Nov 05, 2020 99.42 99.50 92.81 94.78 835,948 -7.38(-7.22%)
Nov 04, 2020 101.25 106.04 97.07 102.16 742,281 +3.50(+3.55%)
Nov 03, 2020 100.26 101.48 96.00 98.66 757,379 -7.07(-6.69%)
Nov 02, 2020 108.25 110.61 104.44 105.74 519,577 -6.01(-5.38%)
Oct 30, 2020 115.17 117.38 111.38 111.75 477,568 -1.29(-1.14%)
Oct 29, 2020 116.08 120.95 110.61 113.04 393,725 -2.97(-2.56%)
Oct 28, 2020 114.26 117.76 111.98 116.01 509,545 +7.83(+7.24%)
Oct 27, 2020 102.62 108.33 102.62 108.17 349,156 +6.09(+5.96%)
Oct 26, 2020 99.42 104.90 99.35 102.09 468,303 +6.01(+6.25%)
Oct 23, 2020 96.23 98.28 94.63 96.08 299,063 -1.29(-1.33%)
Oct 22, 2020 103.08 103.38 97.07 97.37 370,135 -5.55(-5.40%)
Oct 21, 2020 102.16 103.19 100.19 102.92 253,791 +0.61(+0.60%)
Oct 20, 2020 103.08 103.23 98.66 102.31 487,598 -2.89(-2.75%)
Oct 19, 2020 99.27 105.43 99.27 105.21 353,155 +4.56(+4.53%)
Oct 16, 2020 99.80 101.90 98.66 100.64 215,338 -0.15(-0.15%)
Oct 15, 2020 106.80 106.80 100.64 100.79 366,096 -2.74(-2.64%)
Oct 14, 2020 100.03 103.68 99.27 103.53 353,247 +2.89(+2.87%)
Oct 13, 2020 95.77 101.33 95.32 100.64 473,171 +5.48(+5.76%)
Oct 12, 2020 98.13 98.59 94.48 95.16 420,354 -3.65(-3.70%)
Oct 09, 2020 97.45 100.57 96.99 98.82 397,143 +0.00(+0.00%)
Oct 08, 2020 101.71 102.01 98.28 98.82 633,152 -4.41(-4.27%)
Oct 07, 2020 104.22 105.74 101.71 103.23 452,933 -5.40(-4.97%)
Oct 06, 2020 103.84 109.47 100.72 108.63 810,352 +2.89(+2.73%)
Oct 05, 2020 108.17 108.78 104.75 105.74 488,661 -5.48(-4.92%)
Oct 02, 2020 119.73 120.72 109.43 111.22 651,340 -2.81(-2.47%)
Oct 01, 2020 113.57 116.77 111.06 114.03 496,128 -1.06(-0.93%)
Sep 30, 2020 118.37 118.44 112.05 115.09 638,643 -4.11(-3.45%)
Sep 29, 2020 115.78 121.18 115.63 119.20 496,408 +4.26(+3.71%)
Sep 28, 2020 119.05 119.28 112.51 114.94 532,151 -8.75(-7.07%)
Sep 25, 2020 129.93 131.37 122.79 123.69 522,355 -4.11(-3.21%)
Sep 24, 2020 129.17 132.74 122.47 127.80 811,567 -0.84(-0.65%)
Sep 23, 2020 119.81 128.71 117.22 128.64 594,135 +7.30(+6.02%)
Sep 22, 2020 117.53 123.31 115.40 121.33 553,535 +3.80(+3.24%)
Sep 21, 2020 116.77 121.11 115.40 117.53 952,520 +7.45(+6.77%)
Sep 18, 2020 107.18 111.14 106.58 110.07 352,250 +2.51(+2.33%)
Sep 17, 2020 108.02 109.77 105.74 107.56 494,676 +3.19(+3.06%)
Sep 16, 2020 105.36 105.89 100.64 104.37 443,027 -2.13(-2.00%)
Sep 15, 2020 103.30 107.03 103.08 106.50 282,354 +1.22(+1.16%)
Sep 14, 2020 108.10 108.48 103.30 105.28 354,869 -5.86(-5.27%)
Sep 11, 2020 110.23 113.73 109.47 111.14 560,517 -0.31(-0.27%)
Sep 10, 2020 104.98 111.90 103.91 111.44 625,544 +4.79(+4.49%)
Sep 09, 2020 107.72 109.24 104.52 106.65 374,431 -4.26(-3.84%)
Sep 08, 2020 107.56 111.98 107.26 110.91 624,296 +6.92(+6.66%)
Sep 04, 2020 99.35 108.86 99.05 103.99 676,028 +1.22(+1.18%)
Sep 03, 2020 96.69 104.67 94.94 102.77 758,839 +5.63(+5.80%)
Sep 02, 2020 101.10 102.09 96.31 97.14 489,621 -4.56(-4.49%)
Sep 01, 2020 103.23 104.75 101.25 101.71 177,342 -1.22(-1.18%)
Aug 31, 2020 99.96 102.92 99.73 102.92 335,952 +3.50(+3.52%)
Aug 28, 2020 100.19 102.39 99.20 99.42 338,592 -2.28(-2.24%)
Aug 27, 2020 106.27 106.27 100.34 101.71 425,517 -4.41(-4.16%)
Aug 26, 2020 105.74 107.34 105.36 106.12 188,422 +0.91(+0.87%)
Aug 25, 2020 105.05 107.49 104.60 105.21 246,249 -1.52(-1.43%)
Aug 24, 2020 110.30 111.98 106.73 106.73 265,880 -6.01(-5.33%)
Aug 21, 2020 112.28 113.73 110.83 112.74 194,805 +0.68(+0.61%)
Aug 20, 2020 114.26 114.94 111.22 112.05 244,342 +0.30(+0.27%)
Aug 19, 2020 109.69 112.20 108.10 111.75 231,016 +1.75(+1.59%)
Aug 18, 2020 108.10 111.14 107.94 110.00 229,046 +1.67(+1.54%)
Aug 17, 2020 107.64 108.70 107.03 108.33 188,443 +1.06(+0.99%)
Aug 14, 2020 108.93 109.08 105.59 107.26 263,583 -0.38(-0.35%)
Aug 13, 2020 107.03 108.55 105.36 107.64 288,869 +1.83(+1.73%)
Aug 12, 2020 102.47 107.68 102.16 105.81 343,182 -0.53(-0.50%)
Aug 11, 2020 103.99 107.11 101.40 106.35 599,101 -1.14(-1.06%)
Aug 10, 2020 106.50 108.40 106.12 107.49 330,231 -0.38(-0.35%)
Aug 07, 2020 113.27 114.11 107.64 107.87 354,249 -4.11(-3.67%)
Aug 06, 2020 112.89 114.26 111.44 111.98 293,936 -0.53(-0.47%)
Aug 05, 2020 115.25 115.25 111.98 112.51 397,916 -4.64(-3.96%)
Aug 04, 2020 117.91 118.90 116.46 117.15 428,113 -0.15(-0.13%)
Aug 03, 2020 116.39 118.67 115.73 117.30 296,314 -0.23(-0.19%)
Jul 31, 2020 116.92 122.32 116.92 117.53 516,742 +0.15(+0.13%)
Jul 30, 2020 118.67 121.48 117.00 117.38 483,689 +3.88(+3.42%)
Jul 29, 2020 120.57 120.72 113.50 113.50 382,656 -7.68(-6.34%)
Jul 28, 2020 122.09 122.63 118.90 121.18 266,299 +0.23(+0.19%)
Jul 27, 2020 120.95 125.25 120.19 120.95 340,486 -0.23(-0.19%)
Jul 24, 2020 119.96 121.86 118.82 121.18 498,811 +2.05(+1.72%)
Jul 23, 2020 118.59 121.33 116.77 119.13 595,834 +1.06(+0.90%)
Jul 22, 2020 121.79 121.86 117.91 118.06 376,953 -2.13(-1.77%)
Jul 21, 2020 121.26 121.79 118.14 120.19 542,010 -3.80(-3.07%)
Jul 20, 2020 124.60 125.90 122.40 124.00 418,888 +0.38(+0.31%)
Jul 17, 2020 122.78 126.04 122.63 123.61 544,847 -0.69(-0.55%)
Jul 16, 2020 124.98 126.20 121.94 124.30 751,545 +1.98(+1.62%)
Jul 15, 2020 122.93 126.12 121.33 122.32 1,092,912 -7.00(-5.41%)
Jul 14, 2020 134.87 136.17 128.79 129.32 1,277,828 -3.58(-2.69%)
Jul 13, 2020 126.89 133.81 125.14 132.90 1,304,909 +2.36(+1.81%)
Jul 10, 2020 139.51 140.48 130.38 130.54 1,130,946 -8.06(-5.82%)
Jul 09, 2020 132.51 142.94 131.75 138.60 1,240,537 +6.24(+4.71%)
Jul 08, 2020 134.87 136.85 131.40 132.36 757,335 -2.13(-1.58%)
Jul 07, 2020 130.99 136.55 130.61 134.49 678,663 +5.63(+4.37%)
Jul 06, 2020 127.27 129.85 124.83 128.86 601,728 -4.56(-3.42%)
Jul 02, 2020 127.19 134.71 125.52 133.43 781,259 -0.53(-0.40%)
Jul 01, 2020 134.04 136.55 131.22 133.96 679,782 -0.76(-0.56%)
Jun 30, 2020 142.10 142.56 133.05 134.72 707,187 -6.39(-4.53%)
Jun 29, 2020 143.32 147.43 140.50 141.11 925,074 -5.10(-3.49%)
Jun 26, 2020 138.45 146.51 136.70 146.21 1,398,552 +13.08(+9.83%)
Jun 25, 2020 144.99 144.99 132.29 133.12 992,509 -8.75(-6.17%)
Jun 24, 2020 133.12 144.84 132.82 141.87 1,514,103 +13.16(+10.22%)
Jun 23, 2020 125.29 129.09 124.07 128.71 605,951 -1.37(-1.05%)
Jun 22, 2020 132.06 134.65 128.71 130.08 713,858 -0.38(-0.29%)
Jun 19, 2020 120.88 133.20 120.42 130.46 916,541 +3.73(+2.94%)
Jun 18, 2020 129.62 130.16 124.68 126.73 608,212 +0.46(+0.36%)
Jun 17, 2020 121.03 126.58 121.03 126.28 556,316 +4.03(+3.30%)
Jun 16, 2020 113.95 129.47 113.57 122.25 1,018,753 -6.39(-4.97%)
Jun 15, 2020 145.60 146.21 127.19 128.64 1,082,557 -4.34(-3.26%)
Jun 12, 2020 129.78 144.23 129.09 132.97 1,625,801 -12.70(-8.72%)
Jun 11, 2020 135.71 145.98 130.84 145.68 1,891,506 +26.09(+21.82%)
Jun 10, 2020 111.14 119.71 111.14 119.58 841,132 +8.90(+8.04%)
Jun 09, 2020 111.82 113.34 108.55 110.68 785,738 +5.10(+4.83%)
Jun 08, 2020 104.75 109.62 104.52 105.59 640,192 -5.40(-4.87%)
Jun 05, 2020 106.88 113.12 106.50 110.99 1,212,804 -13.54(-10.87%)
Jun 04, 2020 127.72 130.84 124.38 124.53 755,378 -2.66(-2.09%)
Jun 03, 2020 134.19 134.19 125.90 127.19 1,273,038 -12.70(-9.08%)
Jun 02, 2020 139.97 142.56 137.61 139.89 733,617 -3.57(-2.49%)
Jun 01, 2020 148.79 149.94 141.80 143.47 622,791 -5.33(-3.58%)
May 29, 2020 150.01 153.36 145.52 148.79 863,800 +2.81(+1.93%)
May 28, 2020 140.58 147.58 139.97 145.98 937,950 +2.59(+1.80%)
May 27, 2020 142.63 154.19 142.33 143.39 1,155,452 -13.16(-8.41%)
May 26, 2020 161.42 162.18 152.67 156.55 1,122,393 -20.16(-11.41%)
May 22, 2020 178.16 182.42 176.48 176.71 451,697 -1.06(-0.60%)
May 21, 2020 176.56 181.05 173.37 177.78 617,382 +2.28(+1.30%)
May 20, 2020 178.31 179.30 173.06 175.50 788,153 -11.49(-6.14%)
May 19, 2020 179.22 187.44 176.18 186.98 672,246 +10.95(+6.22%)
May 18, 2020 187.74 188.66 174.13 176.03 1,132,742 -32.79(-15.70%)
May 15, 2020 215.36 218.83 207.75 208.81 546,872 +1.29(+0.62%)
May 14, 2020 231.33 239.09 207.52 207.52 1,064,613 -13.24(-6.00%)
May 13, 2020 208.97 226.08 208.51 220.76 963,080 +15.37(+7.48%)
May 12, 2020 186.45 205.39 185.84 205.39 704,915 +17.27(+9.18%)
May 11, 2020 186.98 190.94 183.79 188.12 603,166 +7.45(+4.13%)
May 08, 2020 182.04 185.99 180.25 180.67 592,172 -10.50(-5.49%)
May 07, 2020 198.77 198.77 182.11 191.17 882,054 -15.44(-7.47%)
May 06, 2020 193.30 206.91 191.01 206.61 592,893 +9.13(+4.62%)
May 05, 2020 188.20 198.01 186.83 197.48 527,681 -1.60(-0.80%)
May 04, 2020 205.85 210.49 198.01 199.08 582,550 +2.36(+1.20%)
May 01, 2020 194.36 199.99 190.94 196.72 699,138 +15.82(+8.75%)
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%)
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.