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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 37.62 38.43 35.87 36.20 19,759,902 -3.35(-8.46%)
Apr 29, 2021 40.42 40.44 37.75 39.55 15,082,761 +0.87(+2.26%)
Apr 28, 2021 39.91 39.92 38.57 38.67 12,973,435 -1.88(-4.64%)
Apr 27, 2021 41.97 42.10 40.18 40.56 12,782,879 -0.85(-2.06%)
Apr 26, 2021 39.33 41.66 39.24 41.41 13,770,063 +2.02(+5.13%)
Apr 23, 2021 37.59 39.80 37.57 39.39 13,507,835 +2.13(+5.71%)
Apr 22, 2021 39.61 39.84 36.56 37.26 21,336,970 -2.72(-6.80%)
Apr 21, 2021 37.21 40.00 36.63 39.98 15,417,287 +2.98(+8.06%)
Apr 20, 2021 38.27 38.78 36.34 37.00 14,139,019 -1.85(-4.77%)
Apr 19, 2021 40.98 41.49 37.53 38.85 20,641,540 -3.09(-7.37%)
Apr 16, 2021 42.69 42.81 41.68 41.94 11,228,787 -0.71(-1.66%)
Apr 15, 2021 41.55 42.83 40.83 42.65 13,890,045 +2.16(+5.33%)
Apr 14, 2021 41.59 42.65 39.86 40.49 13,072,009 -1.39(-3.33%)
Apr 13, 2021 43.17 43.29 40.78 41.88 14,315,040 -0.39(-0.93%)
Apr 12, 2021 42.89 42.96 41.01 42.27 15,183,283 -1.36(-3.13%)
Apr 09, 2021 43.00 43.66 42.31 43.64 10,955,819 -0.30(-0.69%)
Apr 08, 2021 43.90 44.15 42.77 43.94 13,174,551 +1.38(+3.25%)
Apr 07, 2021 43.16 43.17 41.54 42.56 12,635,504 +0.00(+0.00%)
Apr 06, 2021 43.28 44.12 41.27 42.56 18,278,690 -1.59(-3.60%)
Apr 05, 2021 43.69 44.44 42.10 44.15 26,918,804 +2.54(+6.11%)
Apr 01, 2021 39.29 41.64 39.29 41.61 28,331,890 +4.12(+10.99%)
Mar 31, 2021 35.74 38.24 35.66 37.49 25,809,952 +2.64(+7.57%)
Mar 30, 2021 34.46 35.10 33.63 34.85 18,238,334 -0.26(-0.75%)
Mar 29, 2021 35.69 36.21 33.85 35.11 28,941,360 -1.86(-5.04%)
Mar 26, 2021 32.19 37.03 32.09 36.98 36,358,552 +4.79(+14.87%)
Mar 25, 2021 30.34 32.55 29.53 32.19 30,838,412 +0.22(+0.67%)
Mar 24, 2021 34.96 35.45 31.93 31.97 26,657,578 -1.41(-4.23%)
Mar 23, 2021 36.66 36.79 32.88 33.39 27,430,466 -2.90(-7.99%)
Mar 22, 2021 35.24 37.46 34.93 36.28 24,206,054 +2.21(+6.47%)
Mar 19, 2021 33.35 34.96 31.75 34.08 21,021,812 +1.02(+3.09%)
Mar 18, 2021 36.05 36.21 32.80 33.06 26,308,576 -4.62(-12.26%)
Mar 17, 2021 34.60 38.39 33.84 37.68 22,136,628 +1.41(+3.89%)
Mar 16, 2021 36.12 37.84 35.53 36.26 27,921,638 +1.38(+3.96%)
Mar 15, 2021 33.15 34.94 32.54 34.88 15,701,786 +2.11(+6.43%)
Mar 12, 2021 31.89 32.94 31.23 32.77 17,384,098 -1.03(-3.05%)
Mar 11, 2021 32.66 34.36 32.21 33.80 19,324,796 +3.68(+12.21%)
Mar 10, 2021 33.53 33.53 30.03 30.13 20,274,780 -1.70(-5.33%)
Mar 09, 2021 29.75 32.44 29.42 31.82 20,273,874 +4.83(+17.91%)
Mar 08, 2021 32.08 32.29 26.97 26.99 29,181,256 -5.13(-15.97%)
Mar 05, 2021 31.60 32.32 27.19 32.12 31,556,530 +2.72(+9.24%)
Mar 04, 2021 34.16 34.51 27.89 29.40 34,808,064 -4.93(-14.37%)
Mar 03, 2021 38.15 38.24 34.15 34.33 22,038,830 -3.47(-9.18%)
Mar 02, 2021 42.11 42.16 37.71 37.80 20,034,700 -3.93(-9.42%)
Mar 01, 2021 39.81 41.73 38.78 41.73 25,004,072 +3.77(+9.94%)
Feb 26, 2021 37.21 38.93 35.11 37.96 30,119,510 +2.44(+6.88%)
Feb 25, 2021 41.25 42.18 35.01 35.52 36,316,380 -7.38(-17.21%)
Feb 24, 2021 38.23 42.98 37.33 42.90 18,258,042 +3.69(+9.42%)
Feb 23, 2021 37.75 39.96 34.39 39.20 27,534,534 -0.81(-2.03%)
Feb 22, 2021 43.15 44.07 39.40 40.02 22,786,630 -4.90(-10.90%)
Feb 19, 2021 43.78 45.62 43.37 44.91 24,066,852 +3.05(+7.29%)
Feb 18, 2021 41.39 42.43 40.23 41.86 15,904,863 -1.30(-3.01%)
Feb 17, 2021 44.23 44.86 41.32 43.16 19,734,680 -2.52(-5.52%)
Feb 16, 2021 46.42 46.93 44.92 45.68 14,617,316 +0.79(+1.77%)
Feb 12, 2021 42.65 45.12 42.17 44.89 16,154,189 +1.58(+3.64%)
Feb 11, 2021 40.09 43.31 40.09 43.31 21,130,508 +4.09(+10.42%)
Feb 10, 2021 39.88 40.51 37.63 39.22 15,727,949 +0.37(+0.95%)
Feb 09, 2021 38.87 39.76 38.29 38.86 8,827,322 -0.50(-1.27%)
Feb 08, 2021 36.74 39.36 36.72 39.36 17,566,216 +3.34(+9.29%)
Feb 05, 2021 37.59 37.59 35.88 36.01 8,403,666 -0.80(-2.17%)
Feb 04, 2021 35.63 36.88 34.84 36.81 8,532,964 +0.89(+2.47%)
Feb 03, 2021 38.70 39.03 35.86 35.92 14,385,580 -2.37(-6.19%)
Feb 02, 2021 38.38 38.40 36.74 38.29 10,967,534 +1.67(+4.55%)
Feb 01, 2021 34.41 36.80 33.97 36.63 13,980,173 +3.87(+11.82%)
Jan 29, 2021 34.65 35.13 32.26 32.75 15,556,113 -1.70(-4.93%)
Jan 28, 2021 34.32 35.87 33.51 34.45 16,373,719 +1.95(+6.00%)
Jan 27, 2021 36.15 36.33 31.91 32.50 25,469,868 -5.80(-15.14%)
Jan 26, 2021 40.25 40.25 38.25 38.30 7,751,212 -1.87(-4.66%)
Jan 25, 2021 41.20 41.32 37.88 40.17 12,745,718 +0.17(+0.43%)
Jan 22, 2021 41.19 41.65 39.98 40.00 12,821,174 -2.32(-5.49%)
Jan 21, 2021 41.57 42.68 40.30 42.32 11,277,952 +1.80(+4.45%)
Jan 20, 2021 42.33 42.68 40.16 40.52 11,428,818 -0.34(-0.83%)
Jan 19, 2021 38.75 40.99 38.65 40.86 13,601,473 +3.77(+10.16%)
Jan 15, 2021 39.41 39.53 36.39 37.09 16,623,779 -2.51(-6.35%)
Jan 14, 2021 38.46 40.81 38.46 39.60 11,590,696 +2.42(+6.51%)
Jan 13, 2021 37.87 38.18 36.68 37.19 7,028,441 +0.10(+0.27%)
Jan 12, 2021 36.94 38.01 36.00 37.09 10,691,684 +0.71(+1.96%)
Jan 11, 2021 34.29 37.14 34.26 36.37 9,815,769 +1.28(+3.64%)
Jan 08, 2021 36.78 37.21 33.96 35.09 13,347,359 +0.03(+0.08%)
Jan 07, 2021 32.99 35.42 32.96 35.06 10,639,249 +3.48(+11.02%)
Jan 06, 2021 30.92 33.50 30.68 31.58 17,101,812 -0.23(-0.74%)
Jan 05, 2021 29.85 31.88 29.85 31.82 8,669,803 +1.74(+5.79%)
Jan 04, 2021 31.06 33.00 29.35 30.08 18,071,828 -0.42(-1.38%)
Dec 31, 2020 30.50 30.50 30.50 7,952,630 +0.32(+1.06%)
Dec 30, 2020 29.10 30.29 29.03 30.18 7,952,630 +1.48(+5.17%)
Dec 29, 2020 29.29 29.29 27.74 28.69 7,979,490 -0.22(-0.77%)
Dec 28, 2020 30.03 30.14 28.80 28.91 7,678,601 -0.17(-0.57%)
Dec 24, 2020 28.60 29.09 28.47 29.08 2,693,639 +0.82(+2.89%)
Dec 23, 2020 29.05 29.22 28.23 28.26 4,416,651 -0.60(-2.08%)
Dec 22, 2020 29.13 29.24 28.20 28.86 6,359,268 -0.11(-0.38%)
Dec 21, 2020 28.44 29.12 27.62 28.97 11,810,163 -0.58(-1.97%)
Dec 18, 2020 30.14 30.27 28.98 29.56 8,971,219 -0.39(-1.31%)
Dec 17, 2020 30.32 30.39 29.60 29.95 6,204,519 +0.16(+0.54%)
Dec 16, 2020 30.12 30.13 29.12 29.79 6,467,124 -0.07(-0.22%)
Dec 15, 2020 29.70 30.09 29.17 29.85 7,515,388 +1.20(+4.17%)
Dec 14, 2020 28.43 29.11 28.24 28.66 11,055,647 +1.04(+3.77%)
Dec 11, 2020 27.86 28.30 26.74 27.62 13,509,600 -0.99(-3.45%)
Dec 10, 2020 28.07 29.24 27.59 28.61 11,673,506 -0.06(-0.19%)
Dec 09, 2020 30.99 31.54 28.06 28.66 19,585,570 -2.68(-8.55%)
Dec 08, 2020 30.84 31.65 30.44 31.34 6,411,462 +0.39(+1.26%)
Dec 07, 2020 31.12 31.12 30.09 30.95 9,034,301 +0.40(+1.31%)
Dec 04, 2020 28.67 30.59 28.42 30.55 10,679,804 +2.35(+8.32%)
Dec 03, 2020 28.67 29.11 28.08 28.20 7,939,949 +0.04(+0.15%)
Dec 02, 2020 27.67 28.54 27.52 28.16 7,334,036 +0.21(+0.76%)
Dec 01, 2020 27.21 28.37 27.00 27.95 12,986,272 +1.41(+5.31%)
Nov 30, 2020 25.73 26.62 24.78 26.54 10,796,499 +0.96(+3.76%)
Nov 27, 2020 25.22 26.09 25.22 25.58 9,113,474 +0.85(+3.44%)
Nov 25, 2020 24.88 25.36 24.43 24.73 7,100,494 -0.27(-1.07%)
Nov 24, 2020 25.04 25.07 23.84 25.00 10,031,964 +0.40(+1.62%)
Nov 23, 2020 23.96 24.80 23.62 24.60 11,541,164 +1.07(+4.53%)
Nov 20, 2020 23.90 24.50 23.45 23.53 11,580,750 -0.39(-1.62%)
Nov 19, 2020 22.78 23.93 22.24 23.92 8,353,666 +1.06(+4.64%)
Nov 18, 2020 23.46 23.98 22.82 22.86 10,624,707 -0.50(-2.12%)
Nov 17, 2020 23.69 23.75 22.83 23.36 9,166,031 -0.58(-2.44%)
Nov 16, 2020 22.82 23.97 22.65 23.94 12,641,373 +1.64(+7.37%)
Nov 13, 2020 22.22 22.86 21.85 22.29 11,198,345 +0.80(+3.71%)
Nov 12, 2020 22.40 22.65 21.16 21.50 12,185,088 -0.87(-3.87%)
Nov 11, 2020 21.11 22.47 21.08 22.36 11,997,770 +2.20(+10.90%)
Nov 10, 2020 21.57 21.86 20.01 20.17 16,838,604 -1.99(-8.99%)
Nov 09, 2020 24.48 25.10 22.12 22.16 16,986,716 -0.88(-3.82%)
Nov 06, 2020 21.72 23.22 21.51 23.04 15,672,483 +1.13(+5.14%)
Nov 05, 2020 20.92 22.06 20.91 21.91 20,859,102 +2.55(+13.19%)
Nov 04, 2020 18.60 19.58 17.93 19.36 17,867,044 +1.84(+10.48%)
Nov 03, 2020 17.00 17.91 16.96 17.52 12,562,276 +0.98(+5.95%)
Nov 02, 2020 16.81 17.06 16.11 16.54 11,082,094 +0.26(+1.61%)
Oct 30, 2020 16.57 16.85 15.70 16.28 11,426,259 -0.83(-4.87%)
Oct 29, 2020 15.95 17.55 15.82 17.11 10,940,268 +1.26(+7.96%)
Oct 28, 2020 16.74 16.75 15.78 15.85 15,926,124 -1.75(-9.95%)
Oct 27, 2020 18.16 18.30 17.38 17.60 7,979,811 -0.32(-1.76%)
Oct 26, 2020 18.52 18.76 17.06 17.91 14,225,921 -1.08(-5.70%)
Oct 23, 2020 19.10 19.10 18.47 18.99 7,111,201 -0.28(-1.46%)
Oct 22, 2020 19.34 19.53 18.55 19.28 10,019,574 +0.07(+0.35%)
Oct 21, 2020 19.77 19.86 19.17 19.21 8,288,121 -0.41(-2.11%)
Oct 20, 2020 19.97 20.12 19.46 19.62 7,031,569 -0.06(-0.32%)
Oct 19, 2020 20.46 20.85 19.46 19.69 11,476,139 -0.32(-1.61%)
Oct 16, 2020 20.80 20.81 19.97 20.01 9,127,240 -0.29(-1.43%)
Oct 15, 2020 19.42 20.43 19.20 20.30 10,746,159 -0.16(-0.79%)
Oct 14, 2020 20.93 21.17 20.10 20.46 11,567,198 -0.33(-1.58%)
Oct 13, 2020 20.84 21.26 20.43 20.79 14,335,855 -0.02(-0.12%)
Oct 12, 2020 20.68 21.14 20.40 20.82 16,209,226 +0.87(+4.34%)
Oct 09, 2020 19.63 20.10 19.54 19.95 18,974,932 +0.99(+5.25%)
Oct 08, 2020 18.80 19.06 18.59 18.95 11,365,579 +0.64(+3.47%)
Oct 07, 2020 18.01 18.42 18.00 18.32 13,794,370 +1.04(+6.03%)
Oct 06, 2020 17.52 18.52 17.06 17.28 16,952,698 -0.30(-1.71%)
Oct 05, 2020 16.47 17.58 16.44 17.58 15,012,498 +1.56(+9.76%)
Oct 02, 2020 16.35 17.11 15.97 16.01 24,535,098 -1.57(-8.91%)
Oct 01, 2020 17.18 17.73 17.00 17.58 18,622,996 +1.03(+6.21%)
Sep 30, 2020 16.38 17.06 16.28 16.55 20,525,110 +0.02(+0.13%)
Sep 29, 2020 16.29 16.94 16.29 16.53 20,250,512 +0.14(+0.83%)
Sep 28, 2020 15.73 16.41 15.46 16.39 15,397,090 +1.24(+8.17%)
Sep 25, 2020 14.61 15.25 13.95 15.16 15,811,678 +0.63(+4.32%)
Sep 24, 2020 13.82 15.11 13.79 14.53 25,420,856 +0.41(+2.92%)
Sep 23, 2020 15.17 15.48 13.99 14.12 14,410,225 -1.14(-7.45%)
Sep 22, 2020 15.06 15.28 14.27 15.25 14,115,590 +0.53(+3.62%)
Sep 21, 2020 13.91 14.74 13.62 14.72 26,249,618 -0.07(-0.48%)
Sep 18, 2020 15.70 15.89 14.24 14.79 17,671,696 -0.72(-4.66%)
Sep 17, 2020 14.46 15.66 14.27 15.51 14,982,548 -0.07(-0.46%)
Sep 16, 2020 16.27 16.46 15.53 15.58 11,028,252 -0.48(-3.01%)
Sep 15, 2020 15.84 16.36 15.79 16.07 11,925,251 +0.79(+5.14%)
Sep 14, 2020 15.25 15.55 14.92 15.28 12,072,798 +0.91(+6.32%)
Sep 11, 2020 14.74 15.18 13.92 14.37 15,163,119 -0.05(-0.35%)
Sep 10, 2020 15.54 15.77 14.15 14.42 19,597,258 -0.62(-4.15%)
Sep 09, 2020 14.91 15.38 14.38 15.05 19,510,344 +1.15(+8.27%)
Sep 08, 2020 14.42 15.31 13.86 13.90 21,954,018 -2.31(-14.24%)
Sep 04, 2020 16.29 17.03 14.39 16.21 27,213,462 -0.46(-2.77%)
Sep 03, 2020 19.19 19.22 16.28 16.67 37,676,596 -3.43(-17.07%)
Sep 02, 2020 19.25 20.36 18.75 20.10 19,086,426 +1.65(+8.97%)
Sep 01, 2020 17.78 18.47 17.52 18.45 10,473,122 +0.98(+5.63%)
Aug 31, 2020 17.50 17.84 17.05 17.46 12,312,765 -0.05(-0.28%)
Aug 28, 2020 16.68 17.53 16.57 17.51 14,265,233 +0.94(+5.66%)
Aug 27, 2020 17.32 17.42 16.27 16.57 18,242,550 -0.67(-3.90%)
Aug 26, 2020 17.17 17.38 16.93 17.24 11,728,649 +0.19(+1.13%)
Aug 25, 2020 16.55 17.05 16.55 17.05 11,719,915 +0.53(+3.22%)
Aug 24, 2020 16.56 16.72 16.16 16.52 11,985,992 +0.44(+2.77%)
Aug 21, 2020 15.73 16.08 15.46 16.08 11,002,554 +0.35(+2.20%)
Aug 20, 2020 15.67 15.97 15.39 15.73 16,807,322 -0.42(-2.60%)
Aug 19, 2020 16.49 16.60 16.00 16.15 10,467,401 -0.32(-1.94%)
Aug 18, 2020 16.94 17.04 16.30 16.47 11,626,103 -0.28(-1.65%)
Aug 17, 2020 16.53 16.95 16.45 16.75 11,959,193 +0.61(+3.78%)
Aug 14, 2020 16.33 16.74 15.99 16.13 12,238,487 -0.06(-0.35%)
Aug 13, 2020 16.75 16.75 15.95 16.19 12,972,520 -0.55(-3.27%)
Aug 12, 2020 15.60 16.82 15.47 16.74 18,774,506 +1.53(+10.07%)
Aug 11, 2020 15.68 16.16 15.09 15.21 15,481,540 -0.52(-3.31%)
Aug 10, 2020 15.81 15.92 15.04 15.73 11,853,022 +0.01(+0.06%)
Aug 07, 2020 16.16 16.41 15.14 15.72 18,225,418 -0.55(-3.40%)
Aug 06, 2020 16.22 16.35 15.77 16.27 11,048,779 -0.06(-0.36%)
Aug 05, 2020 16.31 16.52 15.95 16.33 13,096,389 -0.03(-0.20%)
Aug 04, 2020 15.62 16.39 15.58 16.36 12,319,403 +0.67(+4.30%)
Aug 03, 2020 15.09 15.77 15.09 15.69 17,330,590 +0.88(+5.95%)
Jul 31, 2020 15.17 15.18 14.17 14.81 26,832,588 -0.25(-1.69%)
Jul 30, 2020 14.03 15.08 14.02 15.06 26,136,426 +0.83(+5.85%)
Jul 29, 2020 13.78 14.37 13.68 14.23 20,004,288 +0.87(+6.48%)
Jul 28, 2020 13.96 13.96 13.29 13.36 20,960,348 -0.84(-5.91%)
Jul 27, 2020 13.47 14.22 13.45 14.20 18,068,464 +1.23(+9.47%)
Jul 24, 2020 12.90 13.57 12.39 12.98 19,932,474 -0.65(-4.77%)
Jul 23, 2020 14.27 14.65 13.25 13.62 22,946,390 -0.67(-4.66%)
Jul 22, 2020 14.25 14.61 13.94 14.29 14,222,740 +0.17(+1.20%)
Jul 21, 2020 14.68 14.74 13.97 14.12 17,172,948 -0.31(-2.12%)
Jul 20, 2020 13.65 14.49 13.36 14.43 17,015,612 +0.84(+6.16%)
Jul 17, 2020 13.59 13.73 13.34 13.59 12,264,490 +0.25(+1.85%)
Jul 16, 2020 13.08 13.50 12.87 13.34 14,169,111 -0.16(-1.22%)
Jul 15, 2020 13.93 13.94 12.88 13.51 20,645,566 -0.14(-1.00%)
Jul 14, 2020 12.74 13.69 12.16 13.64 25,951,252 +0.69(+5.30%)
Jul 13, 2020 14.21 14.67 12.88 12.96 24,951,584 -0.68(-4.99%)
Jul 10, 2020 13.80 13.92 13.22 13.64 17,093,500 -0.14(-1.00%)
Jul 09, 2020 13.40 14.02 12.82 13.77 25,826,282 +0.53(+3.98%)
Jul 08, 2020 13.04 13.27 12.70 13.25 14,270,326 +0.53(+4.14%)
Jul 07, 2020 13.04 13.35 12.65 12.72 18,060,218 -0.49(-3.70%)
Jul 06, 2020 12.85 13.33 12.83 13.21 22,195,194 +0.98(+8.02%)
Jul 02, 2020 12.28 12.56 12.09 12.23 24,769,130 +0.44(+3.72%)
Jul 01, 2020 12.31 12.32 11.76 11.79 21,887,878 -0.51(-4.18%)
Jun 30, 2020 11.52 12.40 11.52 12.30 32,826,738 +0.92(+8.07%)
Jun 29, 2020 11.03 11.39 10.62 11.39 18,253,868 +0.38(+3.44%)
Jun 26, 2020 11.57 11.77 10.94 11.01 21,914,860 -0.70(-5.99%)
Jun 25, 2020 11.41 11.76 10.88 11.71 22,047,586 +0.28(+2.46%)
Jun 24, 2020 12.02 12.24 11.15 11.43 31,779,668 -0.82(-6.72%)
Jun 23, 2020 12.38 12.63 12.18 12.25 19,264,474 +0.10(+0.83%)
Jun 22, 2020 11.89 12.21 11.48 12.15 19,800,082 +0.32(+2.67%)
Jun 19, 2020 12.49 12.61 11.77 11.83 30,200,302 -0.24(-2.01%)
Jun 18, 2020 11.97 12.24 11.87 12.08 14,227,168 -0.06(-0.46%)
Jun 17, 2020 12.06 12.42 11.90 12.13 21,512,212 +0.33(+2.77%)
Jun 16, 2020 12.17 12.38 11.21 11.81 31,505,786 +0.59(+5.30%)
Jun 15, 2020 10.06 11.24 9.919 11.21 29,670,256 +0.47(+4.39%)
Jun 12, 2020 11.27 11.37 10.06 10.74 36,101,776 +0.43(+4.15%)
Jun 11, 2020 11.77 11.92 10.30 10.31 48,378,580 -2.43(-19.08%)
Jun 10, 2020 12.90 13.12 12.61 12.74 23,864,174 +0.12(+0.92%)
Jun 09, 2020 12.17 12.76 12.04 12.63 22,742,236 +0.02(+0.17%)
Jun 08, 2020 13.00 13.00 12.22 12.61 26,284,038 -0.08(-0.61%)
Jun 05, 2020 12.68 13.21 12.58 12.68 27,479,016 +0.86(+7.28%)
Jun 04, 2020 11.42 12.08 11.26 11.82 32,003,602 +0.30(+2.63%)
Jun 03, 2020 11.00 11.65 11.00 11.52 31,062,166 +0.93(+8.77%)
Jun 02, 2020 10.03 10.59 9.878 10.59 35,592,012 +0.64(+6.44%)
Jun 01, 2020 9.877 10.07 9.675 9.950 22,047,154 -0.12(-1.24%)
May 29, 2020 9.490 10.18 9.381 10.07 39,231,484 +0.71(+7.60%)
May 28, 2020 9.858 10.22 9.218 9.363 34,280,088 -0.59(-5.93%)
May 27, 2020 9.726 10.03 8.871 9.954 42,718,520 +0.34(+3.57%)
May 26, 2020 10.05 10.19 9.560 9.611 42,442,996 +0.29(+3.10%)
May 22, 2020 9.266 9.348 8.859 9.322 25,629,644 +0.13(+1.45%)
May 21, 2020 9.959 9.967 9.143 9.188 38,587,276 -0.77(-7.77%)
May 20, 2020 9.489 10.11 9.484 9.962 40,529,608 +1.02(+11.37%)
May 19, 2020 9.008 9.573 8.931 8.945 41,572,508 -0.11(-1.20%)
May 18, 2020 8.499 9.169 8.499 9.054 43,320,232 +1.11(+13.99%)
May 15, 2020 7.636 8.032 7.492 7.942 56,746,220 -0.59(-6.90%)
May 14, 2020 7.662 8.499 7.256 8.531 55,467,260 +0.69(+8.73%)
May 13, 2020 8.517 8.570 7.477 7.846 54,449,724 -0.45(-5.38%)
May 12, 2020 9.252 9.333 8.293 8.293 35,179,292 -0.77(-8.48%)
May 11, 2020 8.789 9.299 8.766 9.061 27,599,938 -0.02(-0.27%)
May 08, 2020 8.612 9.102 8.525 9.086 39,367,624 +0.73(+8.74%)
May 07, 2020 8.544 8.649 8.224 8.355 33,213,740 +0.24(+2.93%)
May 06, 2020 8.106 8.490 8.055 8.117 47,249,024 +0.27(+3.47%)
May 05, 2020 7.895 8.271 7.695 7.845 48,561,164 +0.38(+5.07%)
May 04, 2020 7.069 7.488 6.996 7.467 35,858,100 +0.20(+2.81%)
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.