Skip to main content

S&P 500 Bear -3X Direxion (NY: SPXS )

7.800 -0.090 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.55 16.56 16.03 16.03 32,001,650 -0.41(-2.52%)
Apr 27, 2023 17.14 17.16 16.39 16.44 35,276,184 -1.00(-5.72%)
Apr 26, 2023 17.14 17.52 17.01 17.44 25,042,870 +0.23(+1.31%)
Apr 25, 2023 16.68 17.23 16.62 17.21 26,056,642 +0.77(+4.70%)
Apr 24, 2023 16.52 16.68 16.38 16.44 16,579,709 -0.05(-0.29%)
Apr 21, 2023 16.48 16.72 16.42 16.49 18,248,496 -0.02(-0.11%)
Apr 20, 2023 16.59 16.69 16.28 16.51 25,592,194 +0.29(+1.80%)
Apr 19, 2023 16.45 16.45 16.10 16.21 17,091,982 +0.01(+0.06%)
Apr 18, 2023 16.04 16.37 16.03 16.20 15,425,479 -0.02(-0.12%)
Apr 17, 2023 16.42 16.57 16.22 16.22 16,308,509 -0.17(-1.03%)
Apr 14, 2023 16.36 16.68 16.09 16.39 24,068,136 +0.12(+0.75%)
Apr 13, 2023 16.79 16.85 16.22 16.27 31,660,752 -0.63(-3.73%)
Apr 12, 2023 16.45 17.00 16.42 16.90 30,590,034 +0.19(+1.13%)
Apr 11, 2023 16.65 16.81 16.53 16.71 13,935,997 +0.00(+0.00%)
Apr 10, 2023 17.08 17.17 16.71 16.71 17,050,528 -0.05(-0.28%)
Apr 06, 2023 17.07 17.20 16.73 16.76 23,040,824 -0.18(-1.06%)
Apr 05, 2023 16.91 17.15 16.80 16.94 31,396,738 +0.16(+0.95%)
Apr 04, 2023 16.43 16.96 16.39 16.78 29,975,434 +0.26(+1.60%)
Apr 03, 2023 16.76 16.82 16.45 16.52 21,250,838 -0.16(-0.96%)
Mar 31, 2023 17.30 17.32 16.66 16.68 26,706,880 -0.73(-4.17%)
Mar 30, 2023 17.34 17.66 17.32 17.40 30,252,180 -0.31(-1.75%)
Mar 29, 2023 17.91 18.07 17.65 17.71 25,166,844 -0.77(-4.18%)
Mar 28, 2023 18.47 18.77 18.37 18.48 20,528,384 +0.12(+0.67%)
Mar 27, 2023 18.13 18.50 18.03 18.36 24,303,102 -0.10(-0.56%)
Mar 24, 2023 19.01 19.37 18.44 18.46 43,330,836 -0.36(-1.90%)
Mar 23, 2023 18.54 19.22 17.93 18.82 52,137,212 -0.10(-0.55%)
Mar 22, 2023 18.04 18.95 17.53 18.93 36,345,004 +0.91(+5.07%)
Mar 21, 2023 18.27 18.50 17.95 18.01 27,149,486 -0.76(-4.05%)
Mar 20, 2023 19.19 19.30 18.69 18.77 31,390,292 -0.49(-2.56%)
Mar 17, 2023 18.82 19.51 18.67 19.27 39,955,108 +0.60(+3.19%)
Mar 16, 2023 20.03 20.12 18.59 18.67 43,275,368 -0.95(-4.84%)
Mar 15, 2023 20.17 20.48 19.62 19.62 51,960,792 +0.33(+1.69%)
Mar 14, 2023 19.46 20.02 19.00 19.29 34,651,272 -1.00(-4.91%)
Mar 13, 2023 20.83 21.00 19.47 20.29 62,870,264 +0.12(+0.60%)
Mar 10, 2023 19.43 20.41 19.11 20.17 61,221,424 +0.86(+4.43%)
Mar 09, 2023 18.20 19.47 17.95 19.31 43,612,092 +1.01(+5.54%)
Mar 08, 2023 18.36 18.61 18.18 18.30 26,204,378 -0.07(-0.41%)
Mar 07, 2023 17.57 18.46 17.53 18.37 29,602,566 +0.82(+4.67%)
Mar 06, 2023 17.48 17.61 17.17 17.55 25,476,246 -0.04(-0.21%)
Mar 03, 2023 18.20 18.31 17.54 17.59 26,891,458 -0.89(-4.83%)
Mar 02, 2023 19.18 19.25 18.33 18.48 32,747,674 -0.40(-2.12%)
Mar 01, 2023 18.79 19.08 18.60 18.88 28,967,198 +0.22(+1.20%)
Feb 28, 2023 18.53 18.67 18.24 18.66 26,611,220 +0.20(+1.11%)
Feb 27, 2023 18.14 18.59 17.94 18.46 25,573,504 -0.19(-1.00%)
Feb 24, 2023 18.76 19.00 18.51 18.64 30,306,290 +0.60(+3.30%)
Feb 23, 2023 17.90 18.64 17.81 18.05 39,392,268 -0.23(-1.27%)
Feb 22, 2023 18.17 18.51 17.95 18.28 31,440,322 +0.07(+0.41%)
Feb 21, 2023 17.72 18.26 17.58 18.20 28,518,022 +1.01(+5.90%)
Feb 17, 2023 17.32 17.59 17.15 17.19 30,740,322 +0.15(+0.87%)
Feb 16, 2023 16.98 17.04 16.48 17.04 37,548,256 +0.71(+4.33%)
Feb 15, 2023 16.77 16.87 16.32 16.33 20,698,322 -0.15(-0.90%)
Feb 14, 2023 16.66 16.99 16.20 16.48 33,307,968 +0.02(+0.11%)
Feb 13, 2023 16.98 17.04 16.45 16.46 21,976,834 -0.61(-3.54%)
Feb 10, 2023 17.33 17.43 17.00 17.07 29,413,158 -0.09(-0.54%)
Feb 09, 2023 16.27 17.32 16.24 17.16 26,629,552 +0.47(+2.84%)
Feb 08, 2023 16.42 16.79 16.26 16.69 29,090,534 +0.51(+3.16%)
Feb 07, 2023 16.95 17.11 16.01 16.18 35,951,836 -0.62(-3.71%)
Feb 06, 2023 16.84 17.02 16.64 16.80 24,349,238 +0.31(+1.86%)
Feb 03, 2023 16.59 16.66 15.98 16.49 40,004,120 +0.49(+3.08%)
Feb 02, 2023 16.21 16.45 15.79 16.00 42,640,384 -0.70(-4.18%)
Feb 01, 2023 17.41 17.78 16.33 16.70 41,881,260 -0.55(-3.18%)
Jan 31, 2023 17.97 18.02 17.25 17.25 23,655,624 -0.77(-4.29%)
Jan 30, 2023 17.76 18.07 17.45 18.02 28,378,414 +0.66(+3.81%)
Jan 27, 2023 17.64 17.66 17.05 17.36 30,811,722 -0.13(-0.75%)
Jan 26, 2023 17.69 18.11 17.46 17.49 29,615,320 -0.57(-3.14%)
Jan 25, 2023 18.66 18.97 18.01 18.06 28,886,424 -0.03(-0.15%)
Jan 24, 2023 18.24 18.42 17.94 18.08 22,363,830 +0.07(+0.36%)
Jan 23, 2023 18.57 18.71 17.72 18.02 31,739,594 -0.66(-3.54%)
Jan 20, 2023 19.55 19.82 18.64 18.68 30,672,966 -1.08(-5.46%)
Jan 19, 2023 19.66 19.96 19.40 19.76 34,269,740 +0.47(+2.41%)
Jan 18, 2023 18.27 19.34 18.12 19.29 32,804,536 +0.86(+4.64%)
Jan 17, 2023 18.33 18.54 18.10 18.44 24,629,592 +0.10(+0.56%)
Jan 13, 2023 19.02 19.05 18.25 18.33 27,086,096 -0.20(-1.10%)
Jan 12, 2023 18.56 19.15 18.30 18.54 44,454,420 -0.19(-0.99%)
Jan 11, 2023 19.20 19.33 18.70 18.73 23,013,714 -0.72(-3.69%)
Jan 10, 2023 19.95 20.10 19.42 19.44 21,212,558 -0.41(-2.06%)
Jan 09, 2023 19.49 19.89 18.97 19.85 28,386,662 +0.04(+0.19%)
Jan 06, 2023 20.75 21.27 19.62 19.81 35,054,688 -1.43(-6.75%)
Jan 05, 2023 20.88 21.35 20.85 21.25 34,619,628 +0.71(+3.44%)
Jan 04, 2023 20.63 21.15 20.18 20.54 33,774,928 -0.48(-2.30%)
Jan 03, 2023 20.44 21.50 20.09 21.02 27,655,510 +0.27(+1.30%)
Dec 30, 2022 21.02 21.38 20.73 20.75 24,464,574 +0.17(+0.81%)
Dec 29, 2022 21.20 21.29 20.39 20.59 21,616,112 -1.10(-5.06%)
Dec 28, 2022 20.92 21.72 20.59 21.69 20,011,240 +0.78(+3.74%)
Dec 27, 2022 20.69 21.20 20.63 20.90 15,287,291 +0.22(+1.08%)
Dec 23, 2022 21.19 21.46 20.63 20.68 22,818,828 -0.31(-1.46%)
Dec 22, 2022 20.62 21.92 20.58 20.99 36,516,004 +0.87(+4.35%)
Dec 21, 2022 20.61 20.70 19.92 20.11 24,861,482 -0.95(-4.51%)
Dec 20, 2022 21.27 21.50 20.77 21.06 19,411,810 -0.06(-0.26%)
Dec 19, 2022 20.56 21.41 20.51 21.12 24,883,496 +0.53(+2.58%)
Dec 16, 2022 20.30 20.94 20.08 20.59 31,529,588 +0.70(+3.51%)
Dec 15, 2022 19.23 20.11 19.09 19.89 33,342,372 +1.39(+7.50%)
Dec 14, 2022 18.21 18.92 17.65 18.50 35,113,356 +0.34(+1.90%)
Dec 13, 2022 16.99 18.55 16.97 18.16 38,468,260 -0.42(-2.25%)
Dec 12, 2022 19.27 19.39 18.57 18.58 22,460,878 -0.82(-4.22%)
Dec 09, 2022 19.16 19.41 18.77 19.40 27,501,776 +0.43(+2.26%)
Dec 08, 2022 19.12 19.36 18.78 18.97 21,701,942 -0.43(-2.21%)
Dec 07, 2022 19.43 19.57 19.02 19.40 22,965,088 +0.10(+0.53%)
Dec 06, 2022 18.50 19.59 18.44 19.29 30,774,266 +0.82(+4.43%)
Dec 05, 2022 17.93 18.66 17.79 18.47 20,620,122 +0.94(+5.36%)
Dec 02, 2022 18.13 18.14 17.40 17.53 22,914,412 +0.07(+0.43%)
Dec 01, 2022 17.26 17.79 17.10 17.46 25,828,098 +0.03(+0.16%)
Nov 30, 2022 19.18 19.47 17.41 17.43 31,349,978 -1.78(-9.25%)
Nov 29, 2022 19.09 19.49 18.90 19.21 16,680,256 +0.11(+0.58%)
Nov 28, 2022 18.67 19.21 18.43 19.10 19,371,740 +0.87(+4.80%)
Nov 25, 2022 18.29 18.32 18.14 18.22 6,330,999 +0.02(+0.10%)
Nov 23, 2022 18.59 18.62 18.11 18.20 20,136,790 -0.32(-1.71%)
Nov 22, 2022 19.00 19.23 18.50 18.52 15,011,278 -0.78(-4.05%)
Nov 21, 2022 19.29 19.56 19.12 19.30 13,437,738 +0.22(+1.17%)
Nov 18, 2022 18.84 19.53 18.83 19.08 21,183,686 -0.24(-1.25%)
Nov 17, 2022 19.90 19.94 19.23 19.32 27,128,644 +0.19(+0.97%)
Nov 16, 2022 18.95 19.23 18.82 19.14 17,782,496 +0.44(+2.34%)
Nov 15, 2022 18.32 19.29 18.15 18.70 31,196,884 -0.50(-2.62%)
Nov 14, 2022 18.98 19.23 18.48 19.20 20,333,562 +0.47(+2.54%)
Nov 11, 2022 19.13 19.43 18.58 18.73 23,511,782 -0.55(-2.85%)
Nov 10, 2022 20.48 20.93 19.20 19.27 31,817,986 -3.78(-16.39%)
Nov 09, 2022 22.07 23.15 21.87 23.05 27,955,368 +1.34(+6.17%)
Nov 08, 2022 21.87 22.45 21.15 21.71 24,259,590 -0.34(-1.56%)
Nov 07, 2022 22.48 22.85 21.94 22.06 19,429,106 -0.65(-2.87%)
Nov 04, 2022 22.57 23.91 22.21 22.71 36,030,432 -1.00(-4.20%)
Nov 03, 2022 23.62 24.11 23.12 23.70 31,051,120 +0.74(+3.20%)
Nov 02, 2022 21.47 22.99 22.97 39,023,952 +1.59(+7.44%)
Nov 01, 2022 20.46 21.57 20.40 21.38 19,468,330 +0.30(+1.41%)
Oct 31, 2022 21.04 21.23 20.73 21.08 17,668,660 +0.44(+2.12%)
Oct 28, 2022 22.26 22.27 20.54 20.64 28,786,474 -1.58(-7.12%)
Oct 27, 2022 21.69 22.32 21.34 22.23 32,191,330 +0.37(+1.70%)
Oct 26, 2022 21.91 21.96 20.92 21.85 29,662,796 +0.47(+2.22%)
Oct 25, 2022 22.47 22.47 21.29 21.38 25,509,792 -1.05(-4.69%)
Oct 24, 2022 22.98 23.50 22.20 22.43 26,230,230 -0.87(-3.72%)
Oct 21, 2022 25.17 25.47 23.17 23.30 36,657,924 -1.78(-7.09%)
Oct 20, 2022 24.55 25.25 23.64 25.07 33,765,244 +0.62(+2.55%)
Oct 19, 2022 24.37 25.03 23.80 24.45 26,618,288 +0.50(+2.10%)
Oct 18, 2022 23.12 24.66 23.06 23.95 28,656,026 -0.87(-3.49%)
Oct 17, 2022 25.45 25.45 24.53 24.81 32,565,412 -2.06(-7.65%)
Oct 14, 2022 24.64 27.02 24.28 26.87 36,691,340 +1.70(+6.77%)
Oct 13, 2022 29.02 29.24 24.80 25.17 65,624,712 -2.11(-7.74%)
Oct 12, 2022 26.93 27.35 26.56 27.28 23,535,194 +0.25(+0.93%)
Oct 11, 2022 26.93 27.46 25.85 27.03 32,439,702 +0.54(+2.04%)
Oct 10, 2022 25.65 27.01 25.61 26.49 29,467,252 +0.60(+2.30%)
Oct 07, 2022 24.73 26.26 24.65 25.89 33,617,896 +1.99(+8.33%)
Oct 06, 2022 23.43 23.98 22.87 23.90 34,412,016 +0.74(+3.17%)
Oct 05, 2022 23.84 24.28 22.72 23.16 28,774,006 +0.15(+0.65%)
Oct 04, 2022 24.13 24.15 22.99 23.02 37,994,288 -2.34(-9.21%)
Oct 03, 2022 26.60 27.03 24.88 25.35 29,058,752 -2.14(-7.79%)
Sep 30, 2022 26.46 27.51 25.59 27.49 34,519,848 +1.23(+4.68%)
Sep 29, 2022 25.45 26.88 25.40 26.26 37,075,208 +1.55(+6.29%)
Sep 28, 2022 26.03 26.42 24.31 24.71 29,059,926 -1.53(-5.82%)
Sep 27, 2022 25.23 26.78 24.73 26.24 35,596,196 +0.20(+0.75%)
Sep 26, 2022 25.58 26.30 24.81 26.04 35,578,128 +0.78(+3.10%)
Sep 23, 2022 24.77 26.17 24.76 25.26 37,285,960 +1.19(+4.95%)
Sep 22, 2022 23.61 24.20 23.41 24.07 35,185,156 +0.61(+2.62%)
Sep 21, 2022 21.94 23.45 21.37 23.45 38,849,448 +1.19(+5.35%)
Sep 20, 2022 22.12 22.76 21.94 22.26 23,818,960 +0.72(+3.33%)
Sep 19, 2022 22.62 22.63 21.54 21.55 25,534,728 -0.49(-2.24%)
Sep 16, 2022 22.29 22.61 21.92 22.04 34,375,472 +0.52(+2.42%)
Sep 15, 2022 21.09 21.75 20.61 21.52 29,083,688 +0.69(+3.31%)
Sep 14, 2022 20.84 21.38 20.56 20.83 24,822,926 -0.20(-0.97%)
Sep 13, 2022 19.89 21.22 19.69 21.03 30,255,768 +2.40(+12.89%)
Sep 12, 2022 18.91 18.97 18.50 18.63 17,181,116 -0.60(-3.10%)
Sep 09, 2022 19.81 19.85 19.09 19.23 23,868,404 -0.94(-4.66%)
Sep 08, 2022 20.95 21.14 20.09 20.17 24,400,808 -0.40(-1.95%)
Sep 07, 2022 21.78 21.82 20.42 20.57 17,393,668 -1.16(-5.35%)
Sep 06, 2022 21.35 22.11 21.17 21.73 20,400,554 +0.25(+1.17%)
Sep 02, 2022 20.21 21.78 20.00 21.48 25,253,942 +0.66(+3.17%)
Sep 01, 2022 21.37 21.82 20.75 20.82 26,203,102 -0.19(-0.89%)
Aug 31, 2022 20.25 21.01 20.05 21.01 17,701,624 +0.50(+2.45%)
Aug 30, 2022 19.67 20.84 19.64 20.50 22,471,406 +0.63(+3.18%)
Aug 29, 2022 19.92 20.06 19.39 19.87 22,348,346 +0.41(+2.10%)
Aug 26, 2022 17.67 19.47 17.60 19.46 28,045,090 +1.79(+10.11%)
Aug 25, 2022 18.22 18.38 17.65 17.67 17,918,104 -0.78(-4.24%)
Aug 24, 2022 18.65 18.74 18.24 18.46 14,649,241 -0.17(-0.90%)
Aug 23, 2022 18.55 18.69 18.19 18.62 16,376,231 +0.16(+0.86%)
Aug 22, 2022 18.00 18.59 17.99 18.46 22,861,570 +1.10(+6.32%)
Aug 19, 2022 17.04 17.49 17.01 17.37 20,774,038 +0.66(+3.96%)
Aug 18, 2022 16.83 16.99 16.61 16.71 13,188,717 -0.14(-0.83%)
Aug 17, 2022 16.92 17.08 16.50 16.85 21,282,644 +0.37(+2.26%)
Aug 16, 2022 16.72 16.81 16.24 16.47 17,395,462 -0.10(-0.62%)
Aug 15, 2022 17.07 17.07 16.52 16.58 14,718,418 -0.22(-1.33%)
Aug 12, 2022 17.40 17.54 16.77 16.80 14,361,993 -0.86(-4.85%)
Aug 11, 2022 17.29 17.77 17.04 17.66 20,951,206 -0.02(-0.11%)
Aug 10, 2022 17.82 18.12 17.64 17.67 20,347,800 -1.18(-6.27%)
Aug 09, 2022 18.73 19.00 18.67 18.86 14,421,146 +0.24(+1.30%)
Aug 08, 2022 18.33 18.78 18.00 18.61 16,202,074 +0.04(+0.20%)
Aug 05, 2022 19.08 19.08 18.46 18.58 20,265,772 +0.11(+0.60%)
Aug 04, 2022 18.43 18.68 18.33 18.46 14,862,295 +0.06(+0.30%)
Aug 03, 2022 18.99 19.04 18.24 18.41 15,075,814 -0.90(-4.67%)
Aug 02, 2022 19.17 19.49 18.63 19.31 18,538,418 +0.38(+2.02%)
Aug 01, 2022 19.15 19.27 18.58 18.93 17,157,998 +0.15(+0.79%)
Jul 29, 2022 19.41 19.53 18.61 18.78 17,323,950 -0.84(-4.27%)
Jul 28, 2022 20.26 20.82 19.51 19.62 19,002,630 -0.75(-3.70%)
Jul 27, 2022 21.51 21.57 20.08 20.37 21,451,220 -1.71(-7.75%)
Jul 26, 2022 21.63 22.25 21.59 22.09 15,705,933 +0.74(+3.49%)
Jul 25, 2022 21.32 21.72 21.20 21.34 13,878,568 -0.06(-0.26%)
Jul 22, 2022 20.82 21.79 20.61 21.40 19,881,302 +0.58(+2.77%)
Jul 21, 2022 21.59 21.99 20.82 20.82 18,586,302 -0.67(-3.12%)
Jul 20, 2022 21.86 22.10 21.23 21.49 19,202,276 -0.40(-1.83%)
Jul 19, 2022 23.05 23.18 21.80 21.89 20,226,364 -1.94(-8.12%)
Jul 18, 2022 22.67 24.07 22.53 23.83 16,293,098 +0.58(+2.48%)
Jul 15, 2022 23.72 24.14 23.23 23.25 19,913,916 -1.41(-5.74%)
Jul 14, 2022 25.48 25.98 24.53 24.66 26,667,332 +0.19(+0.76%)
Jul 13, 2022 25.18 25.27 23.88 24.48 30,758,072 +0.42(+1.74%)
Jul 12, 2022 23.57 24.43 23.12 24.06 15,323,481 +0.62(+2.66%)
Jul 11, 2022 23.16 23.59 23.01 23.43 15,412,370 +0.77(+3.41%)
Jul 08, 2022 22.92 23.21 22.34 22.66 17,847,136 +0.02(+0.08%)
Jul 07, 2022 23.34 23.34 22.47 22.64 12,723,748 -1.03(-4.36%)
Jul 06, 2022 23.89 24.37 23.18 23.68 19,316,722 -0.23(-0.97%)
Jul 05, 2022 25.07 25.63 23.91 23.91 25,403,240 -0.17(-0.70%)
Jul 01, 2022 24.96 25.51 23.96 24.08 28,149,150 -0.74(-2.96%)
Jun 30, 2022 25.01 25.72 24.20 24.81 28,864,222 +0.60(+2.46%)
Jun 29, 2022 24.06 24.59 23.86 24.22 18,721,032 +0.06(+0.23%)
Jun 28, 2022 22.49 24.19 21.97 24.16 22,150,274 +1.41(+6.22%)
Jun 27, 2022 22.34 22.97 22.29 22.75 15,044,032 +0.25(+1.12%)
Jun 24, 2022 24.21 24.22 22.49 22.49 20,248,052 -2.34(-9.41%)
Jun 23, 2022 25.17 25.92 24.70 24.83 21,294,576 -0.81(-3.16%)
Jun 22, 2022 26.39 26.48 24.73 25.64 21,744,682 +0.20(+0.77%)
Jun 21, 2022 26.20 26.20 25.13 25.45 15,994,010 -2.08(-7.54%)
Jun 17, 2022 27.60 28.38 26.74 27.52 30,247,552 -0.11(-0.40%)
Jun 16, 2022 26.93 28.22 26.85 27.63 29,366,088 +2.43(+9.64%)
Jun 15, 2022 25.58 26.68 24.18 25.20 26,857,312 -1.14(-4.31%)
Jun 14, 2022 25.69 27.00 25.46 26.34 23,253,412 +0.25(+0.96%)
Jun 13, 2022 25.31 26.39 24.85 26.09 37,589,648 +2.70(+11.54%)
Jun 10, 2022 22.61 23.41 22.44 23.39 32,175,970 +1.88(+8.74%)
Jun 09, 2022 20.38 21.52 20.02 21.51 21,044,900 +1.42(+7.09%)
Jun 08, 2022 19.69 20.21 19.44 20.08 18,006,650 +0.63(+3.25%)
Jun 07, 2022 20.58 20.64 19.39 19.45 17,458,532 -0.59(-2.93%)
Jun 06, 2022 19.59 20.21 19.32 20.04 16,675,782 -0.15(-0.74%)
Jun 03, 2022 19.95 20.36 19.73 20.19 23,522,312 +0.92(+4.78%)
Jun 02, 2022 20.45 20.81 19.26 19.27 27,567,186 -1.15(-5.65%)
Jun 01, 2022 19.62 20.81 19.46 20.42 24,035,456 +0.48(+2.43%)
May 31, 2022 19.85 20.35 19.43 19.94 25,237,202 +0.33(+1.66%)
May 27, 2022 20.75 20.79 19.59 19.61 18,616,570 -1.54(-7.30%)
May 26, 2022 22.28 22.32 20.88 21.15 21,012,344 -1.34(-5.96%)
May 25, 2022 23.43 23.49 22.15 22.49 24,329,224 -0.61(-2.66%)
May 24, 2022 23.35 24.32 22.91 23.11 31,072,952 +0.51(+2.27%)
May 23, 2022 23.37 23.82 22.46 22.60 26,032,908 -1.38(-5.75%)
May 20, 2022 23.29 25.64 23.18 23.97 35,778,896 -0.03(-0.12%)
May 19, 2022 24.16 24.40 23.15 24.00 37,680,624 +0.46(+1.94%)
May 18, 2022 21.75 23.75 21.71 23.55 30,558,696 +2.53(+12.05%)
May 17, 2022 21.31 21.96 20.99 21.02 22,311,922 -1.37(-6.11%)
May 16, 2022 22.40 22.79 21.74 22.38 20,205,984 +0.26(+1.18%)
May 13, 2022 23.03 23.22 21.84 22.12 23,357,618 -1.69(-7.11%)
May 12, 2022 24.36 25.12 23.19 23.82 36,414,400 +0.07(+0.31%)
May 11, 2022 22.84 23.87 21.82 23.74 31,102,546 +1.06(+4.68%)
May 10, 2022 21.75 23.39 21.46 22.68 33,607,924 -0.10(-0.45%)
May 09, 2022 21.79 23.06 21.57 22.78 35,194,144 +1.99(+9.58%)
May 06, 2022 20.86 21.66 20.30 20.79 48,022,528 +0.34(+1.64%)
May 05, 2022 19.08 21.02 19.05 20.46 48,010,540 +1.98(+10.73%)
May 04, 2022 20.20 20.72 18.39 18.47 37,842,832 -1.85(-9.11%)
May 03, 2022 20.55 20.78 19.94 20.33 24,826,940 -0.27(-1.31%)
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.