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

Technology Bull 3X Direxion (NY: TECL )

99.44 +0.86 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 40.21 40.21 40.21 2,016,131 +0.30(+0.75%)
Dec 30, 2020 40.42 40.67 39.76 39.91 2,016,131 -0.08(-0.21%)
Dec 29, 2020 41.26 41.39 39.81 39.99 3,126,286 -0.57(-1.41%)
Dec 28, 2020 40.28 40.80 39.84 40.56 2,434,606 +1.30(+3.30%)
Dec 24, 2020 38.63 39.51 38.63 39.26 1,264,916 +0.86(+2.24%)
Dec 23, 2020 39.57 39.57 38.32 38.40 1,758,669 -0.96(-2.45%)
Dec 22, 2020 39.07 39.90 38.55 39.37 2,501,603 +1.03(+2.69%)
Dec 21, 2020 36.86 38.42 35.79 38.34 3,724,022 +0.04(+0.11%)
Dec 18, 2020 38.88 38.88 37.54 38.30 2,831,148 -0.39(-1.02%)
Dec 17, 2020 38.57 38.96 38.16 38.69 2,544,869 +0.92(+2.45%)
Dec 16, 2020 37.21 38.18 36.82 37.77 2,406,213 +0.76(+2.06%)
Dec 15, 2020 36.45 37.00 35.73 37.00 2,462,614 +1.71(+4.85%)
Dec 14, 2020 35.32 36.20 35.19 35.29 3,769,250 +0.37(+1.05%)
Dec 11, 2020 34.50 34.93 33.71 34.93 2,306,375 -0.18(-0.51%)
Dec 10, 2020 34.25 35.61 34.07 35.10 3,079,501 +0.19(+0.55%)
Dec 09, 2020 37.09 37.35 34.63 34.91 3,751,596 -2.24(-6.03%)
Dec 08, 2020 36.65 37.47 36.19 37.15 1,989,511 +0.36(+0.97%)
Dec 07, 2020 36.46 37.05 36.34 36.80 1,712,405 +0.33(+0.91%)
Dec 04, 2020 35.57 36.47 35.29 36.47 2,148,003 +1.09(+3.07%)
Dec 03, 2020 35.60 36.10 35.15 35.38 1,733,661 -0.08(-0.24%)
Dec 02, 2020 35.21 35.57 34.40 35.46 2,212,708 -0.27(-0.76%)
Dec 01, 2020 35.21 36.19 34.73 35.74 2,784,384 +1.39(+4.04%)
Nov 30, 2020 33.63 34.43 32.46 34.35 2,675,581 +0.68(+2.02%)
Nov 27, 2020 33.68 34.03 33.46 33.67 1,992,469 +0.58(+1.75%)
Nov 25, 2020 33.10 33.52 32.75 33.09 2,686,783 +0.22(+0.66%)
Nov 24, 2020 31.89 33.06 31.26 32.87 3,010,478 +1.22(+3.85%)
Nov 23, 2020 31.91 32.51 30.80 31.65 3,653,222 +0.01(+0.04%)
Nov 20, 2020 32.62 32.75 31.59 31.64 1,864,381 -1.02(-3.11%)
Nov 19, 2020 31.63 32.80 31.22 32.66 2,160,650 +0.80(+2.53%)
Nov 18, 2020 32.80 33.20 31.84 31.85 2,636,789 -1.10(-3.34%)
Nov 17, 2020 32.97 33.46 32.49 32.95 2,039,648 -0.57(-1.70%)
Nov 16, 2020 32.55 33.64 32.31 33.53 3,020,115 +0.98(+3.02%)
Nov 13, 2020 32.44 32.72 31.56 32.54 2,630,872 +0.85(+2.69%)
Nov 12, 2020 32.57 33.08 31.28 31.69 3,947,976 -0.89(-2.74%)
Nov 11, 2020 31.39 32.85 31.23 32.59 4,117,214 +2.17(+7.14%)
Nov 10, 2020 31.31 32.06 29.68 30.41 5,374,452 -1.91(-5.90%)
Nov 09, 2020 35.07 36.01 32.18 32.32 6,951,735 -0.64(-1.95%)
Nov 06, 2020 32.39 33.27 31.05 32.96 5,272,927 +0.25(+0.77%)
Nov 05, 2020 32.37 32.90 31.84 32.71 7,451,987 +2.84(+9.49%)
Nov 04, 2020 29.26 30.46 28.33 29.88 6,942,311 +3.08(+11.50%)
Nov 03, 2020 25.98 27.37 25.68 26.79 4,442,505 +1.42(+5.58%)
Nov 02, 2020 25.79 26.39 24.67 25.38 4,352,325 +0.15(+0.58%)
Oct 30, 2020 25.90 26.32 24.28 25.23 6,870,969 -1.79(-6.63%)
Oct 29, 2020 26.09 27.91 26.00 27.02 4,398,792 +1.32(+5.12%)
Oct 28, 2020 27.83 27.86 25.62 25.71 7,489,183 -3.82(-12.93%)
Oct 27, 2020 29.51 29.86 29.02 29.53 2,703,770 +0.47(+1.61%)
Oct 26, 2020 30.10 30.77 27.94 29.06 5,878,292 -2.03(-6.52%)
Oct 23, 2020 31.34 31.34 30.33 31.08 2,464,155 -0.18(-0.58%)
Oct 22, 2020 31.69 31.99 30.12 31.26 4,320,476 -0.43(-1.36%)
Oct 21, 2020 31.58 32.49 31.44 31.70 2,664,500 -0.10(-0.30%)
Oct 20, 2020 31.82 32.78 31.23 31.79 3,288,712 +0.29(+0.92%)
Oct 19, 2020 33.90 34.14 31.15 31.50 4,720,891 -1.83(-5.49%)
Oct 16, 2020 34.15 34.53 33.26 33.33 3,812,122 -0.25(-0.74%)
Oct 15, 2020 32.30 33.79 32.09 33.58 3,685,854 -0.49(-1.43%)
Oct 14, 2020 34.95 35.43 33.29 34.07 4,022,734 -0.57(-1.66%)
Oct 13, 2020 35.69 35.82 34.22 34.64 4,512,129 -0.64(-1.82%)
Oct 12, 2020 34.18 35.95 33.56 35.29 5,925,237 +2.63(+8.06%)
Oct 09, 2020 31.68 32.65 31.63 32.65 3,299,773 +1.49(+4.78%)
Oct 08, 2020 31.47 31.51 30.87 31.16 2,881,415 +0.46(+1.51%)
Oct 07, 2020 30.03 30.89 30.00 30.70 2,863,971 +1.56(+5.35%)
Oct 06, 2020 30.32 31.19 28.82 29.14 5,764,091 -1.44(-4.72%)
Oct 05, 2020 29.29 30.59 29.21 30.59 3,510,263 +1.94(+6.76%)
Oct 02, 2020 28.80 30.23 28.32 28.65 8,937,648 -2.39(-7.70%)
Oct 01, 2020 31.30 31.45 30.47 31.04 5,502,661 +0.95(+3.17%)
Sep 30, 2020 29.38 30.98 29.29 30.08 5,380,246 +0.73(+2.49%)
Sep 29, 2020 29.55 29.88 29.19 29.35 3,275,467 -0.31(-1.03%)
Sep 28, 2020 29.51 29.66 28.74 29.66 4,953,858 +1.59(+5.66%)
Sep 25, 2020 26.26 28.26 25.72 28.07 6,823,190 +1.94(+7.42%)
Sep 24, 2020 24.99 27.12 24.97 26.13 7,517,617 +0.38(+1.46%)
Sep 23, 2020 28.42 28.49 25.48 25.76 6,812,933 -2.69(-9.45%)
Sep 22, 2020 28.04 28.60 26.63 28.44 5,027,620 +1.33(+4.91%)
Sep 21, 2020 24.86 27.11 24.74 27.11 8,757,990 +0.69(+2.63%)
Sep 18, 2020 28.00 28.15 25.44 26.42 7,199,320 -1.44(-5.15%)
Sep 17, 2020 26.56 28.48 26.46 27.85 5,548,142 -0.80(-2.79%)
Sep 16, 2020 30.43 30.48 28.58 28.65 6,698,102 -1.38(-4.59%)
Sep 15, 2020 30.55 30.63 29.42 30.03 4,273,094 +0.90(+3.08%)
Sep 14, 2020 28.73 29.57 28.41 29.13 4,240,940 +1.74(+6.34%)
Sep 11, 2020 28.91 29.17 26.35 27.40 6,858,770 -0.76(-2.70%)
Sep 10, 2020 31.37 31.52 27.53 28.16 9,022,328 -1.88(-6.25%)
Sep 09, 2020 29.44 30.95 28.53 30.03 8,860,805 +2.55(+9.29%)
Sep 08, 2020 28.11 30.30 27.30 27.48 9,245,321 -4.24(-13.37%)
Sep 04, 2020 32.63 34.01 27.54 31.72 15,433,504 -1.35(-4.07%)
Sep 03, 2020 38.24 38.24 32.27 33.07 14,375,533 -7.02(-17.51%)
Sep 02, 2020 40.74 40.74 38.00 40.09 7,465,772 +1.00(+2.56%)
Sep 01, 2020 37.76 39.12 37.18 39.09 4,066,629 +2.21(+5.99%)
Aug 31, 2020 36.99 37.59 36.33 36.88 3,776,776 +0.36(+0.98%)
Aug 28, 2020 36.06 36.88 35.89 36.52 3,359,750 +0.88(+2.46%)
Aug 27, 2020 35.93 36.44 34.66 35.64 4,741,568 +0.09(+0.26%)
Aug 26, 2020 34.48 35.77 34.31 35.55 4,119,684 +2.06(+6.14%)
Aug 25, 2020 32.74 33.51 32.61 33.49 2,527,498 +0.48(+1.47%)
Aug 24, 2020 33.49 33.55 32.21 33.01 4,374,700 +0.93(+2.91%)
Aug 21, 2020 31.14 32.23 31.01 32.08 3,481,738 +1.11(+3.59%)
Aug 20, 2020 29.44 31.14 29.34 30.96 2,761,176 +1.21(+4.08%)
Aug 19, 2020 30.07 30.49 29.64 29.75 2,942,002 -0.20(-0.68%)
Aug 18, 2020 29.79 30.11 29.14 29.95 2,743,904 +0.35(+1.20%)
Aug 17, 2020 29.48 29.75 29.41 29.60 1,821,320 +0.62(+2.16%)
Aug 14, 2020 29.09 29.22 28.50 28.98 2,317,770 -0.06(-0.20%)
Aug 13, 2020 29.14 29.76 28.74 29.03 3,114,260 -0.00(-0.01%)
Aug 12, 2020 27.83 29.22 27.72 29.04 3,797,046 +1.92(+7.09%)
Aug 11, 2020 28.40 28.80 26.99 27.11 6,376,166 -1.60(-5.56%)
Aug 10, 2020 29.16 29.27 27.56 28.71 5,378,650 -0.29(-1.00%)
Aug 07, 2020 29.96 29.97 28.27 29.00 6,707,302 -1.32(-4.34%)
Aug 06, 2020 29.02 30.40 28.86 30.31 3,601,083 +1.28(+4.43%)
Aug 05, 2020 29.01 29.29 28.68 29.03 2,578,916 +0.24(+0.82%)
Aug 04, 2020 28.36 28.79 28.03 28.79 3,255,552 +0.26(+0.90%)
Aug 03, 2020 27.63 28.81 27.63 28.54 6,219,137 +1.88(+7.07%)
Jul 31, 2020 25.95 26.65 24.69 26.65 8,197,587 +1.93(+7.79%)
Jul 30, 2020 23.68 24.78 23.28 24.72 5,411,668 +0.39(+1.62%)
Jul 29, 2020 23.65 24.53 23.61 24.33 3,512,164 +0.98(+4.18%)
Jul 28, 2020 24.01 24.17 23.28 23.36 2,509,921 -0.80(-3.30%)
Jul 27, 2020 23.53 24.25 23.40 24.15 3,549,177 +1.03(+4.47%)
Jul 24, 2020 22.79 23.55 21.94 23.12 5,510,804 -0.87(-3.63%)
Jul 23, 2020 25.62 26.08 23.63 23.99 7,235,804 -2.03(-7.81%)
Jul 22, 2020 25.47 26.22 25.39 26.02 3,936,336 +0.62(+2.44%)
Jul 21, 2020 26.75 26.75 25.11 25.40 6,201,459 -0.72(-2.77%)
Jul 20, 2020 24.52 26.31 24.12 26.13 5,508,232 +1.84(+7.58%)
Jul 17, 2020 24.36 24.49 23.68 24.29 3,599,660 +0.28(+1.18%)
Jul 16, 2020 24.12 24.30 23.40 24.00 4,317,213 -0.93(-3.74%)
Jul 15, 2020 25.07 25.52 24.02 24.93 5,532,731 +0.48(+1.97%)
Jul 14, 2020 23.06 24.59 22.38 24.45 7,146,194 +0.73(+3.06%)
Jul 13, 2020 25.84 26.39 23.49 23.73 7,642,532 -1.53(-6.06%)
Jul 10, 2020 25.14 25.28 24.38 25.26 4,297,024 -0.03(-0.14%)
Jul 09, 2020 25.58 25.66 24.21 25.29 5,622,636 +0.32(+1.26%)
Jul 08, 2020 24.44 25.00 24.09 24.97 4,522,498 +1.08(+4.50%)
Jul 07, 2020 24.48 25.28 23.76 23.90 4,485,648 -0.73(-2.98%)
Jul 06, 2020 24.20 24.95 24.20 24.63 5,818,671 +1.24(+5.31%)
Jul 02, 2020 23.62 24.01 23.25 23.39 4,331,587 +0.42(+1.81%)
Jul 01, 2020 22.92 23.39 22.62 22.98 4,288,902 +0.07(+0.29%)
Jun 30, 2020 21.70 23.14 21.69 22.91 5,221,438 +1.22(+5.62%)
Jun 29, 2020 21.07 21.69 20.28 21.69 5,185,269 +0.60(+2.85%)
Jun 26, 2020 22.22 22.29 20.84 21.09 5,750,713 -1.28(-5.74%)
Jun 25, 2020 21.59 22.43 20.93 22.37 4,992,772 +0.82(+3.82%)
Jun 24, 2020 22.78 23.18 21.16 21.55 7,052,467 -1.59(-6.86%)
Jun 23, 2020 23.25 23.86 23.00 23.14 5,859,333 +0.49(+2.18%)
Jun 22, 2020 21.50 22.66 21.39 22.64 6,202,861 +1.21(+5.62%)
Jun 19, 2020 22.61 22.72 21.09 21.44 6,434,862 -0.47(-2.15%)
Jun 18, 2020 21.43 21.92 21.31 21.91 2,747,706 +0.31(+1.45%)
Jun 17, 2020 21.87 22.18 21.46 21.60 3,982,996 -0.04(-0.17%)
Jun 16, 2020 21.73 22.11 20.63 21.63 7,512,300 +1.38(+6.81%)
Jun 15, 2020 18.63 20.55 18.43 20.25 6,237,567 +0.58(+2.92%)
Jun 12, 2020 20.68 20.81 18.71 19.68 9,517,090 +0.66(+3.50%)
Jun 11, 2020 21.46 21.84 18.98 19.01 12,678,326 -3.98(-17.32%)
Jun 10, 2020 22.34 23.44 22.20 23.00 5,783,233 +1.15(+5.29%)
Jun 09, 2020 21.22 22.16 21.12 21.84 4,169,882 +0.27(+1.26%)
Jun 08, 2020 21.16 21.57 20.50 21.57 7,891,093 +0.37(+1.76%)
Jun 05, 2020 20.20 21.39 20.00 21.20 6,602,595 +1.52(+7.74%)
Jun 04, 2020 19.91 20.36 19.35 19.67 5,092,710 -0.50(-2.49%)
Jun 03, 2020 20.02 20.35 19.70 20.18 4,039,355 +0.45(+2.30%)
Jun 02, 2020 19.30 19.72 18.76 19.72 4,590,496 +0.55(+2.86%)
Jun 01, 2020 18.89 19.29 18.67 19.17 4,440,970 +0.03(+0.14%)
May 29, 2020 18.65 19.31 18.21 19.15 5,913,364 +0.66(+3.57%)
May 28, 2020 18.33 19.51 18.32 18.49 5,788,560 -0.14(-0.76%)
May 27, 2020 18.32 18.63 17.14 18.63 6,775,900 +0.27(+1.45%)
May 26, 2020 19.48 19.51 18.25 18.36 5,941,136 +0.00(+0.01%)
May 22, 2020 18.06 18.41 17.85 18.36 3,453,274 +0.15(+0.84%)
May 21, 2020 18.91 19.08 18.14 18.21 5,090,067 -0.70(-3.72%)
May 20, 2020 18.50 19.05 18.50 18.91 5,740,558 +1.13(+6.36%)
May 19, 2020 18.03 18.62 17.78 17.78 5,802,467 -0.21(-1.18%)
May 18, 2020 17.71 18.28 17.59 17.99 7,717,768 +1.26(+7.54%)
May 15, 2020 15.70 16.76 15.59 16.73 6,420,630 +0.19(+1.14%)
May 14, 2020 15.59 16.56 15.04 16.54 7,223,412 +0.65(+4.12%)
May 13, 2020 16.86 17.19 15.26 15.89 8,970,981 -0.88(-5.23%)
May 12, 2020 18.11 18.27 16.74 16.77 7,077,311 -1.16(-6.49%)
May 11, 2020 17.19 18.20 17.06 17.93 7,129,736 +0.37(+2.11%)
May 08, 2020 17.34 17.56 16.98 17.56 8,490,359 +0.71(+4.20%)
May 07, 2020 16.75 17.07 16.67 16.85 4,655,485 +0.78(+4.82%)
May 06, 2020 16.13 16.53 15.88 16.08 5,007,370 +0.31(+1.96%)
May 05, 2020 15.63 16.30 15.54 15.77 6,315,751 +0.72(+4.79%)
May 04, 2020 14.31 15.12 14.10 15.05 4,669,372 +0.57(+3.93%)
May 01, 2020 14.79 15.43 14.35 14.48 6,987,874 -1.35(-8.53%)
Apr 30, 2020 16.22 16.22 15.48 15.83 5,493,898 -0.23(-1.45%)
Apr 29, 2020 15.13 16.22 15.06 16.06 7,471,637 +1.76(+12.29%)
Apr 28, 2020 15.42 15.46 14.23 14.30 6,521,423 -0.61(-4.12%)
Apr 27, 2020 14.92 15.04 14.63 14.91 5,346,496 +0.43(+3.00%)
Apr 24, 2020 13.84 14.52 13.57 14.48 5,305,457 +0.82(+6.03%)
Apr 23, 2020 14.07 14.51 13.63 13.66 7,656,886 -0.28(-2.04%)
Apr 22, 2020 13.45 14.13 13.28 13.94 6,234,436 +1.44(+11.54%)
Apr 21, 2020 13.67 13.80 12.27 12.50 10,298,707 -1.78(-12.49%)
Apr 20, 2020 14.48 14.99 14.26 14.28 7,034,199 -0.77(-5.09%)
Apr 17, 2020 15.24 15.24 14.41 15.05 8,243,333 +0.61(+4.19%)
Apr 16, 2020 14.51 14.56 13.76 14.44 10,351,610 +0.45(+3.23%)
Apr 15, 2020 14.03 14.28 13.62 13.99 8,894,291 -0.96(-6.41%)
Apr 14, 2020 14.25 15.02 13.99 14.95 9,663,628 +1.66(+12.49%)
Apr 13, 2020 13.05 13.31 12.44 13.29 7,048,136 +0.11(+0.86%)
Apr 09, 2020 13.72 13.85 12.89 13.18 9,994,876 +0.01(+0.11%)
Apr 08, 2020 12.71 13.31 12.33 13.16 8,690,033 +0.94(+7.69%)
Apr 07, 2020 13.97 13.97 12.13 12.22 14,136,223 -0.29(-2.30%)
Apr 06, 2020 11.25 12.74 11.09 12.51 11,740,188 +2.55(+25.57%)
Apr 03, 2020 10.33 10.67 9.609 9.964 6,704,252 -0.51(-4.87%)
Apr 02, 2020 9.690 10.51 9.572 10.47 9,130,846 +0.67(+6.83%)
Apr 01, 2020 10.33 10.95 9.550 9.804 9,761,778 -1.63(-14.26%)
Mar 31, 2020 12.03 12.68 11.24 11.43 13,461,010 -0.65(-5.40%)
Mar 30, 2020 11.17 12.17 11.07 12.09 9,064,190 +1.30(+12.01%)
Mar 27, 2020 11.33 11.95 10.72 10.79 10,679,025 -1.62(-13.04%)
Mar 26, 2020 10.94 12.52 10.84 12.41 13,533,806 +1.94(+18.56%)
Mar 25, 2020 10.97 11.97 9.890 10.47 15,487,982 -0.06(-0.56%)
Mar 24, 2020 9.651 10.58 9.455 10.53 14,384,418 +2.37(+29.02%)
Mar 23, 2020 8.409 8.712 7.277 8.158 14,650,951 -0.20(-2.42%)
Mar 20, 2020 10.31 10.46 8.231 8.361 11,924,771 -1.18(-12.33%)
Mar 19, 2020 9.292 10.57 8.636 9.537 11,586,246 -0.12(-1.28%)
Mar 18, 2020 8.790 10.06 7.771 9.661 15,027,240 -1.01(-9.50%)
Mar 17, 2020 9.835 11.14 8.734 10.67 14,703,397 +0.84(+8.54%)
Mar 16, 2020 10.11 12.66 9.814 9.835 16,783,910 -5.57(-36.16%)
Mar 13, 2020 13.62 15.41 11.78 15.41 13,320,733 +4.04(+35.51%)
Mar 12, 2020 12.61 15.16 11.35 11.37 17,554,684 -4.74(-29.43%)
Mar 11, 2020 17.17 17.57 15.31 16.11 8,485,194 -2.58(-13.79%)
Mar 10, 2020 17.80 18.73 15.90 18.69 11,283,118 +2.98(+18.99%)
Mar 09, 2020 15.50 18.10 15.31 15.70 11,155,872 -4.52(-22.36%)
Mar 06, 2020 19.46 20.58 18.49 20.22 8,537,782 -1.33(-6.15%)
Mar 05, 2020 21.89 23.29 21.15 21.55 7,601,142 -2.32(-9.74%)
Mar 04, 2020 22.54 23.89 21.63 23.88 6,074,439 +2.81(+13.34%)
Mar 03, 2020 24.31 24.78 20.42 21.07 17,213,070 -2.81(-11.75%)
Mar 02, 2020 21.45 23.87 20.34 23.87 17,073,790 +3.50(+17.17%)
Feb 28, 2020 17.49 20.90 17.47 20.37 15,308,704 +0.54(+2.70%)
Feb 27, 2020 21.23 22.83 19.84 19.84 12,792,397 -3.85(-16.24%)
Feb 26, 2020 23.67 25.26 23.22 23.69 11,914,714 +0.24(+1.00%)
Feb 25, 2020 26.61 26.88 23.16 23.45 10,520,801 -2.45(-9.47%)
Feb 24, 2020 25.20 27.15 24.61 25.90 10,064,220 -3.73(-12.57%)
Feb 21, 2020 31.25 31.34 29.03 29.63 8,365,579 -1.78(-5.66%)
Feb 20, 2020 32.58 32.79 30.43 31.40 5,989,143 -1.35(-4.13%)
Feb 19, 2020 32.30 32.93 32.19 32.76 3,217,589 +1.04(+3.27%)
Feb 18, 2020 31.27 31.85 31.15 31.72 4,363,531 -0.32(-1.00%)
Feb 14, 2020 31.84 32.17 31.50 32.04 2,650,288 +0.41(+1.29%)
Feb 13, 2020 31.14 32.12 31.00 31.64 3,616,039 -0.24(-0.74%)
Feb 12, 2020 31.52 31.90 31.00 31.87 3,162,851 +0.97(+3.13%)
Feb 11, 2020 31.97 32.04 30.59 30.91 5,725,510 -0.31(-0.98%)
Feb 10, 2020 29.49 31.21 29.44 31.21 3,972,315 +1.18(+3.92%)
Feb 07, 2020 30.40 30.76 29.81 30.03 4,252,078 -0.81(-2.64%)
Feb 06, 2020 30.40 30.86 30.01 30.85 5,187,128 +0.78(+2.59%)
Feb 05, 2020 31.04 31.06 29.40 30.07 8,594,466 +0.51(+1.74%)
Feb 04, 2020 28.72 29.68 28.59 29.55 6,781,947 +2.20(+8.03%)
Feb 03, 2020 26.50 27.56 26.33 27.36 4,539,880 +1.01(+3.85%)
Jan 31, 2020 28.24 28.24 26.04 26.34 7,120,422 -2.38(-8.27%)
Jan 30, 2020 27.89 28.75 27.47 28.72 4,719,654 +0.78(+2.78%)
Jan 29, 2020 28.46 28.57 27.64 27.94 3,875,219 +0.18(+0.65%)
Jan 28, 2020 26.98 27.98 26.78 27.76 4,436,956 +1.46(+5.56%)
Jan 27, 2020 26.30 26.90 25.57 26.30 7,197,302 -2.00(-7.05%)
Jan 24, 2020 29.39 29.51 27.98 28.30 6,181,969 -0.45(-1.58%)
Jan 23, 2020 28.38 28.76 28.03 28.75 3,224,956 +0.40(+1.39%)
Jan 22, 2020 28.61 28.89 28.25 28.35 3,212,504 +0.30(+1.08%)
Jan 21, 2020 27.82 28.49 27.77 28.05 5,232,919 -0.04(-0.14%)
Jan 17, 2020 27.88 28.11 27.45 28.09 4,295,893 +0.55(+2.00%)
Jan 16, 2020 26.95 27.54 26.87 27.54 2,740,170 +1.08(+4.08%)
Jan 15, 2020 26.43 26.83 26.18 26.46 2,711,558 +0.11(+0.42%)
Jan 14, 2020 26.89 26.90 26.24 26.35 2,747,425 -0.51(-1.89%)
Jan 13, 2020 26.13 26.86 26.10 26.86 2,806,728 +1.05(+4.05%)
Jan 10, 2020 26.31 26.40 25.66 25.81 3,183,199 -0.18(-0.69%)
Jan 09, 2020 25.81 26.01 25.45 25.99 2,832,609 +0.85(+3.38%)
Jan 08, 2020 24.40 25.43 24.29 25.14 3,589,832 +0.99(+4.08%)
Jan 07, 2020 24.52 24.70 24.24 24.15 1,834,405 -0.27(-1.10%)
Jan 06, 2020 23.55 24.44 23.36 24.42 2,217,326 +0.17(+0.70%)
Jan 03, 2020 24.05 24.72 23.96 24.25 3,234,147 -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.