Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 75.30 75.32 72.46 72.77 231,835 -5.91(-7.51%)
Nov 27, 2020 78.30 79.35 78.17 78.68 57,215 +2.12(+2.77%)
Nov 25, 2020 75.85 76.74 75.13 76.56 104,718 -1.31(-1.68%)
Nov 24, 2020 76.87 78.07 75.63 77.87 169,250 +2.89(+3.85%)
Nov 23, 2020 76.62 76.73 74.39 74.98 194,951 +0.70(+0.94%)
Nov 20, 2020 73.64 74.84 73.55 74.28 93,845 +1.30(+1.78%)
Nov 19, 2020 71.70 73.30 71.17 72.98 92,273 +0.18(+0.25%)
Nov 18, 2020 74.51 74.51 72.74 72.80 93,409 -0.66(-0.90%)
Nov 17, 2020 72.47 74.08 72.12 73.46 85,220 -0.18(-0.24%)
Nov 16, 2020 73.45 74.45 73.08 73.64 185,025 +2.61(+3.67%)
Nov 13, 2020 70.79 71.20 69.68 71.04 721,418 +2.94(+4.31%)
Nov 12, 2020 70.28 71.01 67.80 68.10 199,650 -1.55(-2.23%)
Nov 11, 2020 68.21 70.13 68.11 69.66 76,312 +1.06(+1.55%)
Nov 10, 2020 70.03 70.61 67.63 68.59 133,330 -2.37(-3.34%)
Nov 09, 2020 76.29 76.29 70.84 70.96 232,833 +1.42(+2.04%)
Nov 06, 2020 68.40 70.25 67.63 69.54 646,046 +0.85(+1.24%)
Nov 05, 2020 68.54 69.31 66.86 68.69 188,927 +3.51(+5.38%)
Nov 04, 2020 62.02 65.87 61.70 65.18 202,632 +5.68(+9.55%)
Nov 03, 2020 59.10 59.98 58.50 59.50 123,859 +0.76(+1.29%)
Nov 02, 2020 58.39 58.82 57.53 58.74 152,870 +2.40(+4.25%)
Oct 30, 2020 57.14 57.32 55.51 56.35 103,663 -2.23(-3.80%)
Oct 29, 2020 57.54 59.05 57.03 58.57 71,762 +1.63(+2.86%)
Oct 28, 2020 58.57 58.80 56.80 56.94 128,332 -4.57(-7.42%)
Oct 27, 2020 61.31 62.07 60.68 61.51 38,869 +0.77(+1.26%)
Oct 26, 2020 60.96 61.97 59.42 60.74 103,999 -2.45(-3.88%)
Oct 23, 2020 62.36 63.22 61.46 63.19 49,720 +1.14(+1.83%)
Oct 22, 2020 62.46 62.63 61.24 62.06 59,770 -0.09(-0.14%)
Oct 21, 2020 61.96 63.22 61.85 62.14 82,761 +0.53(+0.86%)
Oct 20, 2020 60.80 62.59 60.75 61.61 67,402 +1.94(+3.25%)
Oct 19, 2020 60.78 61.36 59.37 59.67 79,160 -0.51(-0.85%)
Oct 16, 2020 60.19 60.70 59.68 60.18 64,921 +0.76(+1.28%)
Oct 15, 2020 58.31 59.77 58.22 59.42 61,342 -1.58(-2.59%)
Oct 14, 2020 62.10 62.53 60.93 61.01 54,453 -1.23(-1.98%)
Oct 13, 2020 62.20 62.39 61.22 62.24 65,605 -0.79(-1.25%)
Oct 12, 2020 62.36 63.38 62.05 63.02 132,305 +1.59(+2.59%)
Oct 09, 2020 60.59 61.85 60.10 61.43 102,185 +1.33(+2.21%)
Oct 08, 2020 59.38 60.30 59.00 60.11 82,545 +1.33(+2.26%)
Oct 07, 2020 58.37 59.21 57.99 58.78 174,101 +2.09(+3.69%)
Oct 06, 2020 57.12 58.10 56.31 56.69 135,627 +0.21(+0.37%)
Oct 05, 2020 55.28 56.51 55.26 56.48 130,685 +2.12(+3.90%)
Oct 02, 2020 53.72 55.70 53.62 54.36 119,603 -1.82(-3.24%)
Oct 01, 2020 56.03 56.37 55.07 56.17 115,013 +1.56(+2.86%)
Sep 30, 2020 53.45 55.20 53.45 54.61 132,178 +2.29(+4.38%)
Sep 29, 2020 51.84 52.66 51.79 52.32 51,128 +0.00(+0.00%)
Sep 28, 2020 52.66 52.98 51.64 52.32 72,197 +1.65(+3.25%)
Sep 25, 2020 49.30 50.72 48.43 50.67 141,349 +0.00(+0.00%)
Sep 24, 2020 49.12 51.56 48.89 50.67 167,033 -0.58(-1.13%)
Sep 23, 2020 53.21 53.52 51.15 51.25 99,548 -2.59(-4.81%)
Sep 22, 2020 54.38 54.38 52.50 53.84 116,403 -1.17(-2.14%)
Sep 21, 2020 53.62 55.08 52.26 55.01 173,479 -1.56(-2.76%)
Sep 18, 2020 58.08 58.13 56.38 56.57 81,494 -1.40(-2.42%)
Sep 17, 2020 56.51 58.20 56.22 57.97 96,515 -0.63(-1.08%)
Sep 16, 2020 59.43 59.96 58.60 58.61 110,164 -0.25(-0.42%)
Sep 15, 2020 59.07 59.34 58.56 58.86 119,194 +1.81(+3.17%)
Sep 14, 2020 56.53 57.34 56.37 57.05 120,960 +2.64(+4.86%)
Sep 11, 2020 55.15 55.58 53.63 54.40 179,246 +1.35(+2.54%)
Sep 10, 2020 55.86 56.00 52.96 53.06 154,469 -2.51(-4.52%)
Sep 09, 2020 54.73 55.89 54.43 55.57 207,245 +2.17(+4.06%)
Sep 08, 2020 53.14 54.70 52.66 53.40 262,739 -2.74(-4.88%)
Sep 04, 2020 56.48 57.35 53.27 56.14 213,659 +0.03(+0.05%)
Sep 03, 2020 58.42 58.54 55.01 56.11 322,853 -3.46(-5.80%)
Sep 02, 2020 60.27 60.27 57.95 59.57 398,698 -0.47(-0.79%)
Sep 01, 2020 58.64 60.04 58.57 60.04 226,549 +2.99(+5.25%)
Aug 31, 2020 57.77 57.77 55.90 57.05 443,912 -3.96(-6.49%)
Aug 28, 2020 59.88 61.11 59.61 61.01 161,194 +2.15(+3.65%)
Aug 27, 2020 60.75 60.76 58.01 58.86 219,872 -1.39(-2.31%)
Aug 26, 2020 59.97 60.51 59.65 60.25 240,655 +0.39(+0.65%)
Aug 25, 2020 58.68 60.00 58.33 59.86 181,549 +1.98(+3.42%)
Aug 24, 2020 58.75 58.82 57.48 57.88 109,208 +1.61(+2.86%)
Aug 21, 2020 55.04 56.30 54.44 56.27 221,049 +0.94(+1.69%)
Aug 20, 2020 53.10 55.45 52.83 55.33 246,841 -0.75(-1.33%)
Aug 19, 2020 57.50 57.61 55.95 56.08 182,535 -1.94(-3.35%)
Aug 18, 2020 58.31 58.59 57.07 58.02 212,337 -0.28(-0.49%)
Aug 17, 2020 57.45 58.35 57.25 58.31 199,182 +2.13(+3.79%)
Aug 14, 2020 55.97 56.40 55.82 56.17 99,968 -0.27(-0.47%)
Aug 13, 2020 56.86 57.04 55.79 56.44 92,289 -0.68(-1.19%)
Aug 12, 2020 56.44 57.42 56.10 57.12 234,662 +2.24(+4.08%)
Aug 11, 2020 56.29 56.65 54.61 54.88 323,172 -0.38(-0.69%)
Aug 10, 2020 55.05 55.55 53.98 55.27 237,411 +0.27(+0.48%)
Aug 07, 2020 55.32 55.88 53.98 55.00 234,455 -3.37(-5.78%)
Aug 06, 2020 57.34 58.46 56.81 58.37 155,697 +0.50(+0.87%)
Aug 05, 2020 57.52 58.63 57.46 57.87 231,019 +1.92(+3.44%)
Aug 04, 2020 54.65 56.03 54.63 55.95 160,680 +1.96(+3.63%)
Aug 03, 2020 53.54 54.29 53.27 53.99 194,401 +1.04(+1.97%)
Jul 31, 2020 54.09 54.10 51.66 52.94 243,956 -1.09(-2.02%)
Jul 30, 2020 54.06 54.61 52.46 54.03 206,352 -2.07(-3.70%)
Jul 29, 2020 55.04 56.54 54.97 56.11 192,159 +2.67(+5.00%)
Jul 28, 2020 54.62 54.68 53.31 53.44 137,205 -1.38(-2.52%)
Jul 27, 2020 53.58 54.98 53.05 54.82 257,576 +2.43(+4.65%)
Jul 24, 2020 50.89 52.40 50.62 52.39 183,785 -0.09(-0.16%)
Jul 23, 2020 53.76 54.37 51.81 52.47 146,556 -1.36(-2.53%)
Jul 22, 2020 54.55 54.55 52.96 53.84 180,559 -0.81(-1.49%)
Jul 21, 2020 55.64 55.69 54.55 54.65 226,183 +1.52(+2.85%)
Jul 20, 2020 51.94 53.30 51.57 53.13 249,072 +2.07(+4.06%)
Jul 17, 2020 51.39 51.48 50.40 51.06 994,615 +0.78(+1.54%)
Jul 16, 2020 49.41 50.44 49.31 50.28 265,403 -2.21(-4.20%)
Jul 15, 2020 53.01 53.33 51.93 52.49 279,896 +0.34(+0.65%)
Jul 14, 2020 50.07 52.47 49.70 52.15 315,834 +0.25(+0.47%)
Jul 13, 2020 53.99 55.17 51.59 51.90 328,966 -0.98(-1.85%)
Jul 10, 2020 52.81 53.13 51.89 52.88 224,638 -1.02(-1.90%)
Jul 09, 2020 55.34 55.58 52.56 53.90 319,422 +0.04(+0.07%)
Jul 08, 2020 52.17 53.97 51.95 53.86 273,795 +3.72(+7.42%)
Jul 07, 2020 50.78 51.76 49.93 50.14 250,302 -2.57(-4.87%)
Jul 06, 2020 51.56 52.76 51.50 52.71 408,664 +6.02(+12.88%)
Jul 02, 2020 46.47 47.45 46.12 46.69 432,281 +3.14(+7.20%)
Jul 01, 2020 43.04 44.17 42.99 43.56 290,934 +1.38(+3.28%)
Jun 30, 2020 42.44 42.60 41.54 42.17 347,354 -0.56(-1.31%)
Jun 29, 2020 42.13 42.75 41.45 42.73 196,042 +0.48(+1.14%)
Jun 26, 2020 43.33 43.40 41.59 42.25 282,909 -1.39(-3.19%)
Jun 25, 2020 42.75 43.76 42.30 43.64 225,112 +0.45(+1.03%)
Jun 24, 2020 44.53 44.87 42.34 43.20 378,337 -1.83(-4.06%)
Jun 23, 2020 45.35 45.81 44.91 45.03 285,498 +1.25(+2.85%)
Jun 22, 2020 42.99 44.03 42.77 43.78 261,170 +1.65(+3.91%)
Jun 19, 2020 43.85 43.88 41.81 42.13 292,845 -0.05(-0.11%)
Jun 18, 2020 41.91 42.70 41.80 42.18 269,426 +0.12(+0.29%)
Jun 17, 2020 42.03 42.77 41.84 42.05 292,337 +1.01(+2.47%)
Jun 16, 2020 43.35 43.35 40.23 41.04 368,985 +0.73(+1.81%)
Jun 15, 2020 38.15 40.92 37.80 40.31 469,484 -0.90(-2.18%)
Jun 12, 2020 41.73 42.02 39.61 41.21 1,302,966 +2.42(+6.25%)
Jun 11, 2020 41.56 42.35 38.70 38.79 777,234 -7.23(-15.72%)
Jun 10, 2020 45.45 46.47 44.47 46.02 430,231 +0.93(+2.06%)
Jun 09, 2020 44.07 45.42 43.56 45.09 306,275 -0.95(-2.06%)
Jun 08, 2020 44.79 46.11 44.01 46.04 318,385 +0.87(+1.93%)
Jun 05, 2020 45.18 45.98 44.91 45.17 521,165 +3.30(+7.87%)
Jun 04, 2020 42.07 42.91 41.28 41.87 541,213 -1.84(-4.20%)
Jun 03, 2020 42.67 44.01 42.40 43.71 665,626 +2.76(+6.75%)
Jun 02, 2020 39.65 41.07 39.33 40.94 637,875 +2.77(+7.27%)
Jun 01, 2020 36.63 38.26 36.52 38.17 473,072 +2.75(+7.75%)
May 29, 2020 34.65 35.91 33.98 35.42 492,546 +1.39(+4.09%)
May 28, 2020 34.98 35.53 33.95 34.03 366,802 -0.69(-1.99%)
May 27, 2020 34.82 34.89 33.47 34.72 376,075 +0.33(+0.96%)
May 26, 2020 35.35 35.68 34.30 34.39 411,315 +2.11(+6.54%)
May 22, 2020 32.79 32.79 31.93 32.28 461,181 -2.09(-6.09%)
May 21, 2020 34.91 35.30 33.89 34.37 322,786 -1.10(-3.10%)
May 20, 2020 35.86 36.37 35.05 35.47 445,918 +1.32(+3.85%)
May 19, 2020 34.91 35.44 34.16 34.16 469,186 -0.87(-2.49%)
May 18, 2020 33.72 35.32 33.72 35.03 444,577 +3.62(+11.52%)
May 15, 2020 31.23 31.86 30.93 31.41 313,860 -1.38(-4.22%)
May 14, 2020 30.45 32.91 30.18 32.79 291,203 +0.38(+1.17%)
May 13, 2020 33.63 33.91 31.78 32.41 357,313 -0.21(-0.64%)
May 12, 2020 33.76 34.50 32.61 32.62 241,948 -0.39(-1.18%)
May 11, 2020 33.05 33.62 32.87 33.01 237,336 -0.62(-1.86%)
May 08, 2020 32.90 33.91 32.77 33.63 307,102 +1.99(+6.28%)
May 07, 2020 31.81 32.02 31.20 31.65 241,227 +0.75(+2.42%)
May 06, 2020 31.79 31.84 30.84 30.90 222,390 -0.31(-1.00%)
May 05, 2020 31.63 32.05 31.09 31.21 256,644 +0.45(+1.48%)
May 04, 2020 30.10 30.76 29.71 30.76 199,264 +1.00(+3.37%)
May 01, 2020 30.86 31.23 29.41 29.75 282,284 -3.64(-10.89%)
Apr 30, 2020 35.07 35.37 32.67 33.39 495,900 -2.10(-5.92%)
Apr 29, 2020 34.35 35.77 34.32 35.49 319,897 +2.76(+8.42%)
Apr 28, 2020 33.97 34.01 32.70 32.73 311,397 +0.26(+0.79%)
Apr 27, 2020 31.91 32.70 31.76 32.48 307,895 +1.77(+5.77%)
Apr 24, 2020 30.93 31.05 29.87 30.71 256,094 -0.05(-0.15%)
Apr 23, 2020 31.94 32.53 30.76 30.76 352,182 -0.33(-1.07%)
Apr 22, 2020 31.22 31.39 31.01 31.09 264,560 +2.35(+8.17%)
Apr 21, 2020 29.28 29.71 28.66 28.74 317,684 -2.66(-8.47%)
Apr 20, 2020 31.59 32.53 31.25 31.40 232,583 -1.23(-3.77%)
Apr 17, 2020 33.18 33.21 32.03 32.63 315,022 +2.09(+6.85%)
Apr 16, 2020 31.51 31.52 30.34 30.54 213,362 +0.32(+1.07%)
Apr 15, 2020 30.31 30.60 29.71 30.22 335,214 -2.37(-7.27%)
Apr 14, 2020 32.72 33.33 32.15 32.58 564,211 +1.99(+6.50%)
Apr 13, 2020 30.45 30.73 29.56 30.59 282,181 +0.04(+0.12%)
Apr 09, 2020 31.77 32.34 30.23 30.56 523,066 -0.24(-0.77%)
Apr 08, 2020 30.17 30.98 29.42 30.79 278,624 +1.04(+3.50%)
Apr 07, 2020 32.37 32.37 29.68 29.75 518,606 +0.32(+1.09%)
Apr 06, 2020 28.25 29.44 27.94 29.43 321,551 +4.13(+16.32%)
Apr 03, 2020 26.55 27.00 24.88 25.30 311,115 -1.50(-5.58%)
Apr 02, 2020 25.65 27.14 25.55 26.80 346,269 +2.35(+9.60%)
Apr 01, 2020 25.37 25.95 24.25 24.45 254,882 -3.44(-12.33%)
Mar 31, 2020 27.54 28.92 27.44 27.89 596,220 +0.48(+1.76%)
Mar 30, 2020 26.35 27.42 25.78 27.40 421,506 +1.16(+4.40%)
Mar 27, 2020 26.49 27.71 25.69 26.25 403,203 -5.12(-16.33%)
Mar 26, 2020 28.88 31.63 28.75 31.37 767,478 +3.28(+11.66%)
Mar 25, 2020 26.94 29.29 26.22 28.09 530,607 +2.56(+10.01%)
Mar 24, 2020 25.04 25.58 24.38 25.54 358,873 +4.90(+23.73%)
Mar 23, 2020 21.67 21.86 19.73 20.64 357,472 -1.84(-8.19%)
Mar 20, 2020 25.13 25.21 22.21 22.48 367,881 +0.51(+2.33%)
Mar 19, 2020 21.39 22.79 20.08 21.97 449,676 +0.29(+1.33%)
Mar 18, 2020 21.53 24.33 19.59 21.68 527,796 -6.89(-24.12%)
Mar 17, 2020 26.20 28.81 24.86 28.58 358,475 +3.66(+14.67%)
Mar 16, 2020 25.25 29.77 24.44 24.92 457,502 -13.17(-34.58%)
Mar 13, 2020 39.71 39.92 33.49 38.09 450,552 +6.23(+19.56%)
Mar 12, 2020 33.35 34.99 28.58 31.86 617,832 -13.42(-29.64%)
Mar 11, 2020 48.19 48.51 44.24 45.28 319,225 -7.05(-13.47%)
Mar 10, 2020 51.20 52.50 48.53 52.33 313,446 +6.83(+15.00%)
Mar 09, 2020 45.18 48.54 44.72 45.51 464,792 -11.99(-20.85%)
Mar 06, 2020 57.81 58.36 55.81 57.50 357,345 -3.64(-5.95%)
Mar 05, 2020 63.47 64.32 60.26 61.13 292,804 -3.93(-6.05%)
Mar 04, 2020 64.50 65.49 63.61 65.07 518,099 +3.14(+5.08%)
Mar 03, 2020 63.31 66.23 60.63 61.92 845,538 -1.10(-1.74%)
Mar 02, 2020 59.85 63.18 58.79 63.02 459,139 +3.32(+5.56%)
Feb 28, 2020 54.86 59.72 53.89 59.70 992,483 -0.56(-0.93%)
Feb 27, 2020 62.56 63.89 60.01 60.26 723,468 -4.38(-6.78%)
Feb 26, 2020 65.40 67.25 64.56 64.64 491,080 +1.29(+2.04%)
Feb 25, 2020 67.62 67.81 63.22 63.35 405,112 -1.48(-2.28%)
Feb 24, 2020 63.72 65.91 63.71 64.83 547,904 -8.22(-11.26%)
Feb 21, 2020 73.67 74.09 72.63 73.05 313,591 -1.23(-1.65%)
Feb 20, 2020 75.95 76.35 73.51 74.28 328,018 -3.47(-4.46%)
Feb 19, 2020 77.98 78.42 77.73 77.75 235,197 +1.42(+1.86%)
Feb 18, 2020 76.20 76.93 75.73 76.32 187,896 -1.38(-1.77%)
Feb 14, 2020 79.02 79.22 76.95 77.70 160,397 -0.05(-0.06%)
Feb 13, 2020 78.29 79.13 77.61 77.75 276,745 -3.30(-4.07%)
Feb 12, 2020 79.93 81.22 79.48 81.05 346,229 +3.26(+4.19%)
Feb 11, 2020 77.74 78.97 77.30 77.79 340,522 +3.00(+4.02%)
Feb 10, 2020 73.70 74.97 73.70 74.79 135,744 +1.15(+1.57%)
Feb 07, 2020 74.41 74.58 73.06 73.63 191,788 -3.25(-4.22%)
Feb 06, 2020 78.79 78.79 76.85 76.88 232,993 +0.16(+0.21%)
Feb 05, 2020 79.36 79.48 76.53 76.72 356,420 +1.34(+1.78%)
Feb 04, 2020 75.38 76.62 75.16 75.38 312,985 +5.59(+8.01%)
Feb 03, 2020 68.46 70.45 68.46 69.79 252,674 +2.02(+2.98%)
Jan 31, 2020 68.74 68.89 66.58 67.77 613,421 -4.50(-6.23%)
Jan 30, 2020 70.48 72.40 69.35 72.28 395,557 -3.14(-4.17%)
Jan 29, 2020 76.08 76.35 74.87 75.42 238,636 +0.90(+1.21%)
Jan 28, 2020 73.48 74.82 72.48 74.52 222,948 +1.69(+2.32%)
Jan 27, 2020 70.85 73.90 70.42 72.82 518,726 -8.19(-10.10%)
Jan 24, 2020 83.41 83.41 79.86 81.01 299,185 -2.13(-2.56%)
Jan 23, 2020 81.61 83.75 80.38 83.14 464,623 -2.45(-2.86%)
Jan 22, 2020 86.49 86.51 85.01 85.59 169,648 +1.93(+2.31%)
Jan 21, 2020 85.05 85.31 83.57 83.65 409,901 -6.86(-7.58%)
Jan 17, 2020 90.02 90.67 89.40 90.52 299,078 +1.43(+1.61%)
Jan 16, 2020 89.26 89.47 88.33 89.08 214,869 +1.77(+2.02%)
Jan 15, 2020 88.63 88.83 87.06 87.32 183,238 -2.10(-2.35%)
Jan 14, 2020 89.43 89.74 88.28 89.42 271,415 -1.83(-2.01%)
Jan 13, 2020 88.81 91.25 88.36 91.25 501,433 +4.15(+4.76%)
Jan 10, 2020 87.51 88.10 86.74 87.10 272,094 +1.34(+1.56%)
Jan 09, 2020 86.50 86.51 85.23 85.76 213,593 +1.69(+2.01%)
Jan 08, 2020 82.40 85.48 82.17 84.07 255,511 +1.36(+1.64%)
Jan 07, 2020 82.76 83.26 82.14 82.71 171,280 -0.12(-0.15%)
Jan 06, 2020 81.55 83.08 81.55 82.83 199,920 -0.62(-0.75%)
Jan 03, 2020 84.08 85.36 83.43 83.46 340,252 -4.79(-5.43%)
Jan 02, 2020 85.98 88.50 85.98 88.25 322,199 +5.09(+6.12%)
Dec 31, 2019 82.93 83.59 82.33 83.16 154,591 +0.35(+0.43%)
Dec 30, 2019 85.28 85.28 82.53 82.81 192,951 -1.80(-2.13%)
Dec 27, 2019 85.04 85.23 83.92 84.61 374,438 +1.02(+1.22%)
Dec 26, 2019 82.79 83.67 82.74 83.59 187,106 +1.84(+2.25%)
Dec 24, 2019 82.01 82.13 81.35 81.75 90,088 -0.60(-0.73%)
Dec 23, 2019 82.08 82.35 81.74 82.35 219,147 +0.29(+0.36%)
Dec 20, 2019 81.95 82.35 81.52 82.06 140,639 +0.41(+0.50%)
Dec 19, 2019 80.74 81.68 80.59 81.65 130,677 +0.09(+0.11%)
Dec 18, 2019 81.40 81.58 80.79 81.55 233,979 +1.37(+1.70%)
Dec 17, 2019 79.89 80.50 79.53 80.19 266,105 +2.13(+2.73%)
Dec 16, 2019 78.17 78.82 77.94 78.06 224,253 +1.89(+2.48%)
Dec 13, 2019 76.99 78.44 75.63 76.17 368,910 -0.09(-0.12%)
Dec 12, 2019 73.19 76.68 73.16 76.26 465,511 +3.73(+5.14%)
Dec 11, 2019 70.63 72.75 70.63 72.53 133,491 +3.03(+4.36%)
Dec 10, 2019 69.20 69.92 68.92 69.50 64,927 +0.71(+1.03%)
Dec 09, 2019 69.57 70.08 68.77 68.79 50,269 -0.81(-1.16%)
Dec 06, 2019 69.63 69.96 69.25 69.60 106,017 +1.15(+1.68%)
Dec 05, 2019 67.89 68.79 67.71 68.45 99,240 +0.81(+1.20%)
Dec 04, 2019 67.63 67.91 67.33 67.64 143,417 +1.49(+2.25%)
Dec 03, 2019 65.30 66.15 64.50 66.15 203,149 -0.99(-1.47%)
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.