Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 18.87 19.27 18.65 19.15 4,445,681 +0.03(+0.14%)
May 29, 2020 18.63 19.29 18.19 19.13 5,919,637 +0.66(+3.57%)
May 28, 2020 18.31 19.49 18.30 18.47 5,794,701 -0.14(-0.76%)
May 27, 2020 18.30 18.61 17.12 18.61 6,783,088 +0.27(+1.45%)
May 26, 2020 19.46 19.49 18.23 18.34 5,947,439 +0.00(+0.01%)
May 22, 2020 18.04 18.39 17.83 18.34 3,456,938 +0.15(+0.84%)
May 21, 2020 18.89 19.06 18.12 18.19 5,095,467 -0.70(-3.72%)
May 20, 2020 18.48 19.03 18.48 18.89 5,746,648 +1.13(+6.36%)
May 19, 2020 18.01 18.60 17.76 17.76 5,808,622 -0.21(-1.18%)
May 18, 2020 17.69 18.26 17.57 17.97 7,725,956 +1.26(+7.54%)
May 15, 2020 15.68 16.74 15.58 16.71 6,427,442 +0.19(+1.14%)
May 14, 2020 15.58 16.54 15.03 16.52 7,231,075 +0.65(+4.12%)
May 13, 2020 16.84 17.17 15.25 15.87 8,980,498 -0.88(-5.23%)
May 12, 2020 18.10 18.25 16.72 16.75 7,084,820 -1.16(-6.49%)
May 11, 2020 17.18 18.18 17.04 17.91 7,137,299 +0.37(+2.11%)
May 08, 2020 17.32 17.54 16.96 17.54 8,499,366 +0.71(+4.20%)
May 07, 2020 16.73 17.05 16.65 16.83 4,660,424 +0.77(+4.82%)
May 06, 2020 16.12 16.51 15.86 16.06 5,012,682 +0.31(+1.96%)
May 05, 2020 15.62 16.28 15.53 15.75 6,322,451 +0.72(+4.79%)
May 04, 2020 14.29 15.11 14.09 15.03 4,674,325 +0.57(+3.93%)
May 01, 2020 14.78 15.41 14.33 14.46 6,995,287 -1.35(-8.53%)
Apr 30, 2020 16.20 16.20 15.46 15.81 5,499,727 -0.23(-1.45%)
Apr 29, 2020 15.11 16.20 15.04 16.04 7,479,564 +1.76(+12.29%)
Apr 28, 2020 15.40 15.45 14.22 14.29 6,528,341 -0.61(-4.12%)
Apr 27, 2020 14.90 15.02 14.62 14.90 5,352,168 +0.43(+3.00%)
Apr 24, 2020 13.83 14.50 13.55 14.46 5,311,086 +0.82(+6.03%)
Apr 23, 2020 14.05 14.49 13.62 13.64 7,665,009 -0.28(-2.04%)
Apr 22, 2020 13.44 14.11 13.27 13.93 6,241,050 +1.44(+11.54%)
Apr 21, 2020 13.66 13.79 12.26 12.49 10,309,633 -1.78(-12.49%)
Apr 20, 2020 14.46 14.97 14.24 14.27 7,041,661 -0.77(-5.09%)
Apr 17, 2020 15.22 15.22 14.39 15.03 8,252,078 +0.60(+4.19%)
Apr 16, 2020 14.50 14.54 13.75 14.43 10,362,591 +0.45(+3.23%)
Apr 15, 2020 14.01 14.26 13.61 13.98 8,903,727 -0.96(-6.41%)
Apr 14, 2020 14.23 15.01 13.97 14.94 9,673,880 +1.66(+12.49%)
Apr 13, 2020 13.04 13.30 12.43 13.28 7,055,613 +0.11(+0.86%)
Apr 09, 2020 13.70 13.83 12.87 13.16 10,005,480 +0.01(+0.11%)
Apr 08, 2020 12.69 13.29 12.32 13.15 8,699,252 +0.94(+7.69%)
Apr 07, 2020 13.95 13.95 12.12 12.21 14,151,220 -0.29(-2.30%)
Apr 06, 2020 11.23 12.72 11.08 12.50 11,752,643 +2.55(+25.57%)
Apr 03, 2020 10.32 10.66 9.599 9.953 6,711,364 -0.51(-4.87%)
Apr 02, 2020 9.680 10.50 9.562 10.46 9,140,533 +0.67(+6.83%)
Apr 01, 2020 10.32 10.94 9.540 9.793 9,772,134 -1.63(-14.26%)
Mar 31, 2020 12.02 12.67 11.22 11.42 13,475,291 -0.65(-5.40%)
Mar 30, 2020 11.15 12.16 11.06 12.07 9,073,806 +1.29(+12.01%)
Mar 27, 2020 11.32 11.94 10.71 10.78 10,690,354 -1.62(-13.04%)
Mar 26, 2020 10.93 12.51 10.83 12.40 13,548,164 +1.94(+18.56%)
Mar 25, 2020 10.95 11.96 9.880 10.46 15,504,413 -0.06(-0.56%)
Mar 24, 2020 9.641 10.57 9.445 10.51 14,399,678 +2.36(+29.02%)
Mar 23, 2020 8.400 8.703 7.269 8.150 14,666,494 -0.20(-2.42%)
Mar 20, 2020 10.29 10.45 8.222 8.352 11,937,422 -1.17(-12.33%)
Mar 19, 2020 9.282 10.56 8.627 9.527 11,598,537 -0.12(-1.28%)
Mar 18, 2020 8.781 10.05 7.763 9.651 15,043,181 -1.01(-9.50%)
Mar 17, 2020 9.824 11.13 8.725 10.66 14,718,995 +0.84(+8.54%)
Mar 16, 2020 10.10 12.65 9.804 9.824 16,801,714 -5.57(-36.16%)
Mar 13, 2020 13.61 15.39 11.76 15.39 13,334,864 +4.03(+35.51%)
Mar 12, 2020 12.59 15.15 11.34 11.36 17,573,306 -4.74(-29.43%)
Mar 11, 2020 17.16 17.55 15.29 16.09 8,494,195 -2.57(-13.79%)
Mar 10, 2020 17.78 18.71 15.88 18.67 11,295,088 +2.98(+18.99%)
Mar 09, 2020 15.48 18.09 15.29 15.69 11,167,706 -4.52(-22.36%)
Mar 06, 2020 19.44 20.56 18.47 20.20 8,546,839 -1.32(-6.15%)
Mar 05, 2020 21.86 23.26 21.13 21.53 7,609,206 -2.32(-9.74%)
Mar 04, 2020 22.52 23.86 21.61 23.85 6,080,883 +2.81(+13.34%)
Mar 03, 2020 24.29 24.76 20.40 21.04 17,231,332 -2.80(-11.75%)
Mar 02, 2020 21.43 23.85 20.32 23.85 17,091,904 +3.49(+17.17%)
Feb 28, 2020 17.47 20.88 17.45 20.35 15,324,944 +0.54(+2.70%)
Feb 27, 2020 21.21 22.81 19.82 19.82 12,805,968 -3.84(-16.24%)
Feb 26, 2020 23.65 25.24 23.19 23.66 11,927,354 +0.24(+1.00%)
Feb 25, 2020 26.59 26.85 23.14 23.42 10,531,962 -2.45(-9.46%)
Feb 24, 2020 25.18 27.12 24.58 25.87 10,074,896 -3.72(-12.57%)
Feb 21, 2020 31.22 31.31 29.00 29.60 8,374,454 -1.78(-5.66%)
Feb 20, 2020 32.55 32.76 30.40 31.37 5,995,497 -1.35(-4.13%)
Feb 19, 2020 32.27 32.89 32.16 32.72 3,221,002 +1.04(+3.27%)
Feb 18, 2020 31.23 31.82 31.12 31.69 4,368,160 -0.32(-1.00%)
Feb 14, 2020 31.81 32.13 31.47 32.01 2,653,100 +0.41(+1.29%)
Feb 13, 2020 31.11 32.09 30.96 31.60 3,619,875 -0.24(-0.74%)
Feb 12, 2020 31.49 31.86 30.97 31.84 3,166,206 +0.97(+3.13%)
Feb 11, 2020 31.93 32.01 30.56 30.87 5,731,584 -0.31(-0.98%)
Feb 10, 2020 29.45 31.18 29.41 31.18 3,976,529 +1.18(+3.92%)
Feb 07, 2020 30.37 30.72 29.77 30.00 4,256,589 -0.81(-2.64%)
Feb 06, 2020 30.37 30.82 29.97 30.81 5,192,630 +0.78(+2.59%)
Feb 05, 2020 31.01 31.03 29.37 30.04 8,603,583 +0.51(+1.74%)
Feb 04, 2020 28.69 29.65 28.56 29.52 6,789,142 +2.19(+8.03%)
Feb 03, 2020 26.47 27.53 26.30 27.33 4,544,696 +1.01(+3.85%)
Jan 31, 2020 28.21 28.21 26.01 26.32 7,127,976 -2.37(-8.27%)
Jan 30, 2020 27.86 28.72 27.44 28.69 4,724,661 +0.78(+2.78%)
Jan 29, 2020 28.43 28.54 27.61 27.91 3,879,330 +0.18(+0.65%)
Jan 28, 2020 26.95 27.95 26.75 27.73 4,441,663 +1.46(+5.56%)
Jan 27, 2020 26.27 26.87 25.54 26.27 7,204,937 -1.99(-7.05%)
Jan 24, 2020 29.36 29.48 27.95 28.27 6,188,527 -0.45(-1.58%)
Jan 23, 2020 28.35 28.72 28.00 28.72 3,228,377 +0.40(+1.39%)
Jan 22, 2020 28.58 28.86 28.22 28.32 3,215,912 +0.30(+1.08%)
Jan 21, 2020 27.79 28.46 27.74 28.02 5,238,471 -0.04(-0.14%)
Jan 17, 2020 27.86 28.08 27.42 28.06 4,300,450 +0.55(+2.00%)
Jan 16, 2020 26.92 27.51 26.84 27.51 2,743,077 +1.08(+4.08%)
Jan 15, 2020 26.41 26.80 26.15 26.43 2,714,434 +0.11(+0.42%)
Jan 14, 2020 26.87 26.87 26.21 26.32 2,750,340 -0.51(-1.89%)
Jan 13, 2020 26.10 26.83 26.07 26.83 2,809,705 +1.05(+4.05%)
Jan 10, 2020 26.28 26.37 25.63 25.78 3,186,576 -0.18(-0.69%)
Jan 09, 2020 25.78 25.98 25.42 25.96 2,835,614 +0.85(+3.38%)
Jan 08, 2020 24.38 25.41 24.26 25.11 3,593,640 +0.99(+4.08%)
Jan 07, 2020 24.49 24.67 24.21 24.13 1,836,351 -0.27(-1.10%)
Jan 06, 2020 23.52 24.42 23.34 24.40 2,219,679 +0.17(+0.70%)
Jan 03, 2020 24.02 24.70 23.94 24.23 3,237,578 -0.79(-3.17%)
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.