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

S&P 500 Bear -1X Direxion (NY: SPDN )

12.35 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 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, 2020 17.69 17.88 17.69 17.74 770,675 +0.12(+0.68%)
Nov 27, 2020 17.65 17.72 17.62 17.62 266,371 -0.09(-0.52%)
Nov 25, 2020 17.71 17.77 17.70 17.72 398,694 +0.02(+0.11%)
Nov 24, 2020 17.84 17.88 17.67 17.70 552,875 -0.30(-1.65%)
Nov 23, 2020 17.99 18.11 17.91 17.99 1,115,156 -0.08(-0.46%)
Nov 20, 2020 17.98 18.09 17.98 18.08 299,667 +0.10(+0.57%)
Nov 19, 2020 18.08 18.14 17.95 17.98 241,350 -0.06(-0.31%)
Nov 18, 2020 17.80 18.03 17.78 18.03 215,245 +0.21(+1.20%)
Nov 17, 2020 17.86 17.93 17.77 17.82 168,622 +0.09(+0.52%)
Nov 16, 2020 17.80 17.88 17.73 17.73 463,791 -0.23(-1.29%)
Nov 13, 2020 18.12 18.12 17.92 17.96 585,219 -0.26(-1.43%)
Nov 12, 2020 18.11 18.30 18.05 18.22 638,942 +0.19(+1.03%)
Nov 11, 2020 18.04 18.12 17.99 18.03 359,110 -0.14(-0.77%)
Nov 10, 2020 18.19 18.35 18.12 18.17 1,425,652 +0.04(+0.20%)
Nov 09, 2020 17.63 18.16 17.63 18.13 2,411,874 -0.23(-1.26%)
Nov 06, 2020 18.38 18.50 18.31 18.37 1,067,747 +0.00(+0.00%)
Nov 05, 2020 18.41 18.44 18.27 18.37 1,004,936 -0.38(-2.03%)
Nov 04, 2020 18.90 18.95 18.49 18.75 1,030,682 -0.44(-2.27%)
Nov 03, 2020 19.29 19.33 19.04 19.18 558,060 -0.33(-1.71%)
Nov 02, 2020 19.52 19.69 19.39 19.52 994,399 -0.20(-1.04%)
Oct 30, 2020 19.63 19.96 19.54 19.72 1,311,274 +0.19(+0.95%)
Oct 29, 2020 19.71 19.82 19.34 19.54 1,160,779 -0.20(-1.03%)
Oct 28, 2020 19.43 19.76 19.40 19.74 600,082 +0.67(+3.50%)
Oct 27, 2020 18.99 19.09 18.98 19.07 127,316 +0.07(+0.34%)
Oct 26, 2020 18.88 19.22 18.83 19.01 422,340 +0.33(+1.79%)
Oct 23, 2020 18.64 18.81 18.64 18.67 58,187 -0.06(-0.35%)
Oct 22, 2020 18.81 18.94 18.70 18.74 104,788 -0.10(-0.54%)
Oct 21, 2020 18.80 18.86 18.68 18.84 126,637 +0.05(+0.25%)
Oct 20, 2020 18.81 18.83 18.62 18.79 189,424 -0.10(-0.54%)
Oct 19, 2020 18.54 18.91 18.50 18.89 103,150 +0.29(+1.55%)
Oct 16, 2020 18.51 18.61 18.41 18.61 59,911 +0.01(+0.05%)
Oct 15, 2020 18.80 18.83 18.56 18.60 196,111 +0.03(+0.15%)
Oct 14, 2020 18.41 18.60 18.36 18.57 71,699 +0.14(+0.76%)
Oct 13, 2020 18.35 18.50 18.35 18.43 104,904 +0.09(+0.51%)
Oct 12, 2020 18.50 18.50 18.25 18.34 173,261 -0.30(-1.59%)
Oct 09, 2020 18.71 18.74 18.61 18.63 162,926 -0.16(-0.84%)
Oct 08, 2020 18.83 18.88 18.79 18.79 85,197 -0.17(-0.88%)
Oct 07, 2020 19.10 19.10 18.91 18.96 172,605 -0.31(-1.59%)
Oct 06, 2020 19.01 19.33 18.89 19.27 324,914 +0.24(+1.27%)
Oct 05, 2020 19.23 19.24 19.02 19.02 88,529 -0.35(-1.82%)
Oct 02, 2020 19.51 19.52 19.26 19.38 412,595 +0.18(+0.92%)
Oct 01, 2020 19.15 19.30 19.10 19.20 160,365 -0.11(-0.58%)
Sep 30, 2020 19.41 19.41 19.12 19.31 277,259 -0.14(-0.72%)
Sep 29, 2020 19.38 19.50 19.33 19.45 56,018 +0.10(+0.53%)
Sep 28, 2020 19.43 19.47 19.32 19.35 118,479 -0.34(-1.74%)
Sep 25, 2020 20.08 20.11 19.64 19.69 118,423 -0.32(-1.62%)
Sep 24, 2020 20.17 20.23 19.81 20.02 226,457 -0.04(-0.22%)
Sep 23, 2020 19.57 20.09 19.55 20.06 114,641 +0.44(+2.26%)
Sep 22, 2020 19.72 19.86 19.57 19.62 75,157 -0.19(-0.94%)
Sep 21, 2020 19.90 20.11 19.80 19.80 297,013 +0.22(+1.14%)
Sep 18, 2020 19.32 19.72 19.21 19.58 104,414 +0.21(+1.10%)
Sep 17, 2020 19.51 19.52 19.28 19.37 145,225 +0.16(+0.82%)
Sep 16, 2020 19.06 19.21 18.97 19.21 107,176 +0.09(+0.49%)
Sep 15, 2020 19.05 19.18 19.02 19.12 82,917 -0.10(-0.53%)
Sep 14, 2020 19.28 19.30 19.12 19.22 243,777 -0.25(-1.29%)
Sep 11, 2020 19.39 19.65 19.31 19.47 236,199 -0.03(-0.14%)
Sep 10, 2020 19.05 19.54 19.01 19.50 260,187 +0.35(+1.84%)
Sep 09, 2020 19.27 19.33 19.00 19.15 208,771 -0.41(-2.09%)
Sep 08, 2020 19.36 19.56 19.28 19.55 459,563 +0.54(+2.83%)
Sep 04, 2020 18.82 19.44 18.74 19.02 499,661 +0.15(+0.79%)
Sep 03, 2020 18.33 19.01 18.31 18.87 615,294 +0.64(+3.51%)
Sep 02, 2020 18.38 18.46 18.19 18.23 312,837 -0.28(-1.50%)
Sep 01, 2020 18.63 18.68 18.50 18.50 124,762 -0.13(-0.70%)
Aug 31, 2020 18.63 18.68 18.58 18.63 73,782 +0.02(+0.10%)
Aug 28, 2020 18.67 18.74 18.61 18.62 110,988 -0.13(-0.69%)
Aug 27, 2020 18.75 18.81 18.65 18.75 259,292 -0.04(-0.20%)
Aug 26, 2020 18.95 18.97 18.76 18.78 252,210 -0.20(-1.08%)
Aug 25, 2020 18.99 19.07 18.97 18.99 164,319 -0.05(-0.24%)
Aug 24, 2020 19.10 19.13 19.03 19.03 187,727 -0.19(-1.01%)
Aug 21, 2020 19.33 19.33 19.22 19.23 92,023 -0.08(-0.43%)
Aug 20, 2020 19.48 19.48 19.28 19.31 86,565 -0.05(-0.24%)
Aug 19, 2020 19.24 19.39 19.23 19.36 110,378 +0.07(+0.39%)
Aug 18, 2020 19.28 19.39 19.26 19.28 93,160 -0.04(-0.19%)
Aug 17, 2020 19.31 19.34 19.30 19.32 90,261 -0.08(-0.43%)
Aug 14, 2020 19.41 19.44 19.36 19.41 65,623 +0.02(+0.10%)
Aug 13, 2020 19.39 19.43 19.30 19.39 79,886 +0.03(+0.17%)
Aug 12, 2020 19.47 19.47 19.30 19.35 468,701 -0.27(-1.39%)
Aug 11, 2020 19.41 19.66 19.36 19.63 208,521 +0.17(+0.86%)
Aug 10, 2020 19.50 19.62 19.46 19.46 113,574 -0.06(-0.33%)
Aug 07, 2020 19.59 19.65 19.52 19.53 173,809 -0.01(-0.05%)
Aug 06, 2020 19.68 19.72 19.54 19.54 196,093 -0.14(-0.71%)
Aug 05, 2020 19.69 19.72 19.66 19.67 170,089 -0.13(-0.66%)
Aug 04, 2020 19.92 19.92 19.80 19.80 163,774 -0.07(-0.37%)
Aug 03, 2020 19.89 19.93 19.83 19.88 257,174 -0.14(-0.70%)
Jul 31, 2020 20.03 20.33 20.02 20.02 174,779 -0.16(-0.78%)
Jul 30, 2020 20.31 20.44 20.15 20.18 174,001 +0.08(+0.42%)
Jul 29, 2020 20.27 20.29 20.06 20.09 155,980 -0.24(-1.19%)
Jul 28, 2020 20.27 20.36 20.19 20.33 94,146 +0.11(+0.55%)
Jul 27, 2020 20.33 20.36 20.21 20.22 252,607 -0.15(-0.73%)
Jul 24, 2020 20.36 20.46 20.30 20.37 221,976 +0.14(+0.69%)
Jul 23, 2020 20.05 20.32 19.98 20.23 375,762 +0.22(+1.11%)
Jul 22, 2020 20.16 20.16 19.99 20.01 174,362 -0.10(-0.51%)
Jul 21, 2020 19.99 20.18 19.99 20.11 378,333 -0.06(-0.28%)
Jul 20, 2020 20.36 20.39 20.11 20.17 277,156 -0.16(-0.78%)
Jul 17, 2020 20.30 20.44 20.28 20.32 221,329 -0.07(-0.32%)
Jul 16, 2020 20.43 20.48 20.36 20.39 145,726 +0.08(+0.41%)
Jul 15, 2020 20.26 20.47 20.24 20.31 331,343 -0.19(-0.95%)
Jul 14, 2020 20.90 20.96 20.49 20.50 699,309 -0.29(-1.38%)
Jul 13, 2020 20.44 20.82 20.27 20.79 512,765 +0.19(+0.95%)
Jul 10, 2020 20.82 20.91 20.58 20.59 296,219 -0.22(-1.07%)
Jul 09, 2020 20.67 21.05 20.64 20.82 514,675 +0.11(+0.54%)
Jul 08, 2020 20.82 20.92 20.70 20.70 195,203 -0.16(-0.76%)
Jul 07, 2020 20.77 20.88 20.61 20.86 219,403 +0.21(+1.03%)
Jul 06, 2020 20.66 20.74 20.62 20.65 316,474 -0.32(-1.55%)
Jul 02, 2020 20.86 21.01 20.73 20.97 355,700 -0.11(-0.53%)
Jul 01, 2020 21.15 21.18 20.99 21.08 472,657 -0.12(-0.57%)
Jun 30, 2020 21.55 21.55 21.11 21.21 429,738 -0.31(-1.42%)
Jun 29, 2020 21.73 21.88 21.51 21.51 340,644 -0.31(-1.40%)
Jun 26, 2020 21.41 21.86 21.39 21.82 434,900 +0.52(+2.44%)
Jun 25, 2020 21.61 21.74 21.30 21.30 409,126 -0.24(-1.12%)
Jun 24, 2020 21.19 21.68 21.12 21.54 694,629 +0.51(+2.43%)
Jun 23, 2020 20.95 21.03 20.85 21.03 883,226 -0.09(-0.44%)
Jun 22, 2020 21.33 21.37 21.09 21.12 356,926 -0.12(-0.57%)
Jun 19, 2020 20.85 21.34 20.85 21.24 432,853 +0.11(+0.53%)
Jun 18, 2020 21.27 21.28 21.09 21.13 302,146 +0.00(+0.00%)
Jun 17, 2020 20.96 21.20 20.95 21.13 280,506 +0.09(+0.44%)
Jun 16, 2020 20.85 21.42 20.84 21.04 1,026,008 -0.44(-2.03%)
Jun 15, 2020 22.17 22.20 21.38 21.47 851,853 -0.19(-0.86%)
Jun 12, 2020 21.33 22.08 21.32 21.66 1,510,945 -0.28(-1.27%)
Jun 11, 2020 21.29 21.97 21.19 21.94 1,520,535 +1.22(+5.87%)
Jun 10, 2020 20.55 20.79 20.51 20.72 399,373 +0.12(+0.59%)
Jun 09, 2020 20.61 20.71 20.52 20.60 282,525 +0.15(+0.73%)
Jun 08, 2020 20.63 20.70 20.45 20.45 331,679 -0.26(-1.25%)
Jun 05, 2020 20.82 20.94 20.59 20.71 858,917 -0.57(-2.66%)
Jun 04, 2020 21.26 21.42 21.16 21.28 322,733 +0.06(+0.31%)
Jun 03, 2020 21.34 21.42 21.15 21.21 530,006 -0.29(-1.34%)
Jun 02, 2020 21.59 21.71 21.50 21.50 405,336 -0.19(-0.86%)
Jun 01, 2020 21.85 21.86 21.63 21.69 414,405 -0.07(-0.34%)
May 29, 2020 21.93 22.11 21.73 21.76 509,251 -0.09(-0.42%)
May 28, 2020 21.72 21.91 21.59 21.86 584,773 +0.04(+0.17%)
May 27, 2020 21.90 22.31 21.82 21.82 561,867 -0.32(-1.43%)
May 26, 2020 21.93 22.17 21.91 22.13 663,209 -0.29(-1.28%)
May 22, 2020 22.52 22.60 22.42 22.42 331,347 -0.07(-0.33%)
May 21, 2020 22.33 22.57 22.28 22.50 568,845 +0.19(+0.83%)
May 20, 2020 22.36 22.43 22.25 22.31 447,081 -0.39(-1.72%)
May 19, 2020 22.51 22.70 22.38 22.70 713,161 +0.23(+1.03%)
May 18, 2020 22.63 22.66 22.36 22.47 1,029,767 -0.74(-3.20%)
May 15, 2020 23.54 23.59 23.20 23.21 492,441 -0.08(-0.36%)
May 14, 2020 23.84 24.01 23.29 23.29 935,855 -0.29(-1.22%)
May 13, 2020 23.27 23.79 23.14 23.58 917,245 +0.39(+1.68%)
May 12, 2020 22.64 23.19 22.59 23.19 878,383 +0.46(+2.04%)
May 11, 2020 22.97 22.97 22.59 22.73 823,165 +0.00(+0.00%)
May 08, 2020 22.83 22.92 22.70 22.73 750,623 -0.36(-1.57%)
May 07, 2020 23.06 23.14 22.94 23.09 694,658 -0.30(-1.27%)
May 06, 2020 23.08 23.39 23.04 23.39 356,316 +0.20(+0.88%)
May 05, 2020 23.14 23.27 22.98 23.18 477,192 -0.28(-1.19%)
May 04, 2020 23.73 23.81 23.42 23.46 672,476 -0.07(-0.32%)
May 01, 2020 23.36 23.61 23.24 23.53 821,419 +0.66(+2.88%)
Apr 30, 2020 22.83 23.03 22.76 22.88 856,994 +0.20(+0.90%)
Apr 29, 2020 22.74 22.91 22.55 22.67 796,481 -0.64(-2.75%)
Apr 28, 2020 22.81 23.32 22.79 23.31 448,611 +0.14(+0.60%)
Apr 27, 2020 23.42 23.42 23.11 23.17 372,717 -0.37(-1.58%)
Apr 24, 2020 23.77 23.92 23.48 23.54 472,938 -0.35(-1.48%)
Apr 23, 2020 23.85 23.90 23.46 23.90 674,655 +0.02(+0.08%)
Apr 22, 2020 23.97 24.05 23.71 23.88 498,586 -0.48(-1.98%)
Apr 21, 2020 24.15 24.48 24.02 24.36 655,727 +0.71(+2.98%)
Apr 20, 2020 23.64 23.71 23.30 23.66 492,430 +0.41(+1.76%)
Apr 17, 2020 23.35 23.63 23.21 23.25 552,677 -0.70(-2.91%)
Apr 16, 2020 24.00 24.21 23.82 23.94 750,024 -0.08(-0.35%)
Apr 15, 2020 24.12 24.22 23.90 24.03 647,271 +0.47(+2.01%)
Apr 14, 2020 23.81 23.87 23.47 23.55 706,257 -0.70(-2.87%)
Apr 13, 2020 24.18 24.62 24.09 24.25 1,180,861 +0.22(+0.93%)
Apr 09, 2020 24.13 24.30 23.78 24.03 768,618 -0.36(-1.48%)
Apr 08, 2020 24.92 25.24 24.30 24.39 488,240 -0.85(-3.38%)
Apr 07, 2020 24.34 25.33 24.33 25.24 1,092,960 -0.07(-0.29%)
Apr 06, 2020 26.02 26.18 25.08 25.32 766,231 -1.77(-6.54%)
Apr 03, 2020 26.87 27.41 26.57 27.09 338,567 +0.26(+0.97%)
Apr 02, 2020 27.53 27.65 26.65 26.83 631,158 -0.51(-1.87%)
Apr 01, 2020 27.27 27.58 26.82 27.34 741,690 +1.18(+4.51%)
Mar 31, 2020 25.96 26.32 25.63 26.16 517,242 +0.36(+1.40%)
Mar 30, 2020 26.70 26.70 25.74 25.80 498,701 -0.85(-3.20%)
Mar 27, 2020 26.73 26.89 25.92 26.65 1,113,651 +0.82(+3.16%)
Mar 26, 2020 27.27 27.27 25.73 25.84 1,288,688 -1.80(-6.51%)
Mar 25, 2020 27.85 28.32 26.42 27.64 1,003,799 -0.30(-1.06%)
Mar 24, 2020 28.66 29.23 27.79 27.93 704,931 -2.95(-9.56%)
Mar 23, 2020 30.13 31.36 29.89 30.89 1,039,383 +0.93(+3.10%)
Mar 20, 2020 28.23 30.01 28.10 29.96 1,544,089 +0.74(+2.54%)
Mar 19, 2020 30.61 30.98 27.91 29.22 575,225 +0.58(+2.04%)
Mar 18, 2020 29.28 30.02 28.14 28.63 831,733 +1.36(+5.00%)
Mar 17, 2020 28.49 29.50 27.06 27.27 559,894 -1.75(-6.04%)
Mar 16, 2020 29.50 29.68 27.38 29.02 609,001 +2.96(+11.35%)
Mar 13, 2020 26.98 28.44 26.06 26.06 580,030 -2.65(-9.24%)
Mar 12, 2020 28.06 29.10 26.90 28.72 841,931 +2.59(+9.90%)
Mar 11, 2020 25.66 26.43 25.51 26.13 212,430 +1.17(+4.68%)
Mar 10, 2020 25.28 26.36 24.94 24.96 157,827 -1.30(-4.95%)
Mar 09, 2020 25.98 26.90 25.46 26.26 195,615 +1.87(+7.68%)
Mar 06, 2020 24.73 24.94 24.30 24.38 187,809 +0.47(+1.98%)
Mar 05, 2020 23.84 24.12 23.54 23.91 149,417 +0.72(+3.12%)
Mar 04, 2020 23.73 23.91 23.19 23.19 209,736 -1.02(-4.21%)
Mar 03, 2020 23.49 24.38 23.10 24.21 208,876 +0.65(+2.76%)
Mar 02, 2020 24.43 24.72 23.56 23.56 301,957 -1.09(-4.40%)
Feb 28, 2020 25.35 25.49 24.63 24.64 358,476 +0.17(+0.68%)
Feb 27, 2020 23.90 24.48 23.60 24.48 397,754 +1.06(+4.51%)
Feb 26, 2020 23.24 23.49 22.95 23.42 131,854 +0.09(+0.40%)
Feb 25, 2020 22.55 23.39 22.55 23.33 167,042 +0.69(+3.03%)
Feb 24, 2020 22.61 22.69 22.44 22.64 63,782 +0.72(+3.26%)
Feb 21, 2020 21.80 21.97 21.80 21.93 17,465 +0.24(+1.11%)
Feb 20, 2020 21.64 21.86 21.59 21.69 32,339 +0.07(+0.34%)
Feb 19, 2020 21.65 21.65 21.57 21.61 19,752 -0.11(-0.51%)
Feb 18, 2020 21.69 21.79 21.69 21.72 23,816 +0.06(+0.30%)
Feb 14, 2020 21.66 21.70 21.65 21.66 6,468 -0.01(-0.04%)
Feb 13, 2020 21.74 21.75 21.63 21.67 18,631 +0.02(+0.08%)
Feb 12, 2020 21.68 21.70 21.65 21.65 26,546 -0.13(-0.59%)
Feb 11, 2020 21.71 21.79 21.68 21.78 115,770 -0.05(-0.21%)
Feb 10, 2020 22.06 22.06 21.82 21.82 26,351 -0.17(-0.76%)
Feb 07, 2020 21.95 22.00 21.90 21.99 12,721 +0.12(+0.53%)
Feb 06, 2020 21.92 21.93 21.87 21.88 13,020 -0.08(-0.36%)
Feb 05, 2020 21.97 22.08 21.95 21.95 33,639 -0.24(-1.09%)
Feb 04, 2020 22.27 22.28 22.14 22.20 13,894 -0.34(-1.52%)
Feb 03, 2020 22.62 22.62 22.41 22.54 20,084 -0.15(-0.65%)
Jan 31, 2020 22.35 22.76 22.35 22.69 30,726 +0.39(+1.74%)
Jan 30, 2020 22.51 22.57 22.30 22.30 42,351 -0.06(-0.29%)
Jan 29, 2020 22.25 22.38 22.25 22.36 9,624 +0.00(+0.00%)
Jan 28, 2020 22.48 22.50 22.30 22.36 70,412 -0.20(-0.90%)
Jan 27, 2020 22.63 22.66 22.49 22.57 31,265 +0.35(+1.58%)
Jan 24, 2020 21.99 22.29 21.99 22.22 61,560 +0.21(+0.98%)
Jan 23, 2020 22.09 22.15 22.00 22.00 16,499 -0.02(-0.11%)
Jan 22, 2020 21.97 22.03 21.94 22.03 6,248 -0.02(-0.08%)
Jan 21, 2020 22.06 22.06 21.99 22.04 6,437 +0.06(+0.28%)
Jan 17, 2020 22.00 22.04 21.98 21.98 23,179 -0.09(-0.40%)
Jan 16, 2020 22.18 22.20 22.07 22.07 7,127 -0.18(-0.81%)
Jan 15, 2020 22.29 22.29 22.19 22.25 17,465 -0.05(-0.20%)
Jan 14, 2020 22.30 22.30 22.21 22.30 371,424 +0.04(+0.16%)
Jan 13, 2020 22.35 22.35 22.26 22.26 23,863 -0.15(-0.66%)
Jan 10, 2020 22.29 22.41 22.29 22.41 16,495 +0.08(+0.37%)
Jan 09, 2020 22.35 22.39 22.33 22.33 13,169 -0.17(-0.74%)
Jan 08, 2020 22.53 22.56 22.40 22.49 31,199 -0.10(-0.46%)
Jan 07, 2020 22.59 22.63 22.58 22.59 16,448 +0.06(+0.25%)
Jan 06, 2020 22.77 22.77 22.54 22.54 7,444 -0.08(-0.37%)
Jan 03, 2020 22.69 22.73 22.55 22.62 38,812 +0.17(+0.74%)
Jan 02, 2020 22.50 22.59 22.46 22.46 15,948 -0.20(-0.90%)
Dec 31, 2019 22.74 22.77 22.66 22.66 3,234 -0.05(-0.24%)
Dec 30, 2019 22.54 22.74 22.54 22.72 27,998 +0.14(+0.62%)
Dec 27, 2019 22.49 22.59 22.49 22.58 31,373 +0.00(+0.00%)
Dec 26, 2019 22.64 22.64 22.58 22.58 33,874 -0.12(-0.51%)
Dec 24, 2019 22.66 22.70 22.66 22.69 1,617 +0.01(+0.06%)
Dec 23, 2019 22.70 22.70 22.65 22.68 17,538 -0.01(-0.05%)
Dec 20, 2019 22.68 22.73 22.68 22.69 14,598 -0.11(-0.50%)
Dec 19, 2019 22.82 22.88 22.80 22.80 25,872 -0.09(-0.41%)
Dec 18, 2019 22.87 22.91 22.87 22.90 12,318 -0.01(-0.03%)
Dec 17, 2019 22.88 22.91 22.87 22.91 12,671 -0.01(-0.04%)
Dec 16, 2019 22.91 22.96 22.87 22.91 13,038 -0.17(-0.72%)
Dec 13, 2019 23.12 23.16 23.02 23.08 51,258 +0.01(+0.04%)
Dec 12, 2019 23.28 23.28 23.03 23.07 177,104 -0.20(-0.88%)
Dec 11, 2019 23.28 23.33 23.28 23.28 1,690 -0.07(-0.31%)
Dec 10, 2019 23.31 23.35 23.28 23.35 14,295 +0.04(+0.18%)
Dec 09, 2019 23.27 23.31 23.23 23.31 3,093 +0.06(+0.25%)
Dec 06, 2019 23.27 23.27 23.20 23.25 24,223 -0.19(-0.83%)
Dec 05, 2019 23.42 23.54 23.42 23.44 391,275 -0.05(-0.20%)
Dec 04, 2019 23.54 23.54 23.47 23.49 7,989 -0.15(-0.63%)
Dec 03, 2019 23.72 23.81 23.64 23.64 49,662 +0.17(+0.71%)
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.