Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 96.17 97.29 96.00 96.57 71,577 +0.33(+0.34%)
Aug 30, 2017 95.43 96.40 95.19 96.24 128,423 +0.53(+0.56%)
Aug 29, 2017 93.30 95.81 92.97 95.70 179,655 -0.61(-0.63%)
Aug 28, 2017 97.30 97.30 95.78 96.31 194,535 -0.76(-0.78%)
Aug 25, 2017 97.23 98.09 96.74 97.07 378,232 +1.45(+1.52%)
Aug 24, 2017 96.18 96.38 94.94 95.62 124,398 +0.93(+0.99%)
Aug 23, 2017 92.97 95.04 92.84 94.69 61,979 +1.23(+1.32%)
Aug 22, 2017 92.29 93.80 92.11 93.46 237,572 +2.99(+3.31%)
Aug 21, 2017 90.18 90.84 89.44 90.47 119,956 +1.17(+1.31%)
Aug 18, 2017 88.15 90.54 87.35 89.30 161,689 +2.15(+2.46%)
Aug 17, 2017 90.23 90.52 86.92 87.15 108,792 -3.64(-4.01%)
Aug 16, 2017 90.15 90.94 89.81 90.79 168,284 +2.79(+3.17%)
Aug 15, 2017 87.50 88.28 87.09 88.00 117,969 +0.15(+0.18%)
Aug 14, 2017 88.06 88.94 87.48 87.85 260,784 +2.59(+3.04%)
Aug 11, 2017 84.79 86.17 84.03 85.26 198,516 +0.84(+1.00%)
Aug 10, 2017 88.80 88.80 84.41 84.41 381,001 -6.56(-7.21%)
Aug 09, 2017 90.29 91.23 89.61 90.97 216,330 -2.75(-2.94%)
Aug 08, 2017 94.40 95.51 93.41 93.73 155,113 -0.05(-0.06%)
Aug 07, 2017 92.56 93.78 92.56 93.78 125,804 +2.03(+2.21%)
Aug 04, 2017 91.22 91.83 90.24 91.75 128,577 +1.03(+1.14%)
Aug 03, 2017 90.61 90.73 89.35 90.72 267,763 -1.10(-1.19%)
Aug 02, 2017 92.14 92.32 90.45 91.82 210,970 +0.12(+0.13%)
Aug 01, 2017 91.95 92.25 91.37 91.70 306,201 +1.01(+1.12%)
Jul 31, 2017 91.13 91.13 90.11 90.68 198,363 +0.15(+0.17%)
Jul 28, 2017 89.56 90.59 88.98 90.53 272,893 +0.01(+0.01%)
Jul 27, 2017 92.96 93.12 88.73 90.52 355,141 -1.71(-1.86%)
Jul 26, 2017 90.33 92.42 90.11 92.23 148,325 +2.20(+2.45%)
Jul 25, 2017 91.09 91.38 89.91 90.03 218,369 -0.71(-0.78%)
Jul 24, 2017 91.00 91.00 89.89 90.74 158,731 +0.92(+1.03%)
Jul 21, 2017 90.18 90.18 89.13 89.81 52,144 -0.35(-0.39%)
Jul 20, 2017 90.59 90.59 89.61 90.17 89,611 -0.25(-0.28%)
Jul 19, 2017 90.75 90.93 89.81 90.42 124,612 +2.14(+2.42%)
Jul 18, 2017 86.97 88.46 86.59 88.28 116,013 +0.85(+0.97%)
Jul 17, 2017 87.66 87.79 86.96 87.43 180,749 -1.13(-1.28%)
Jul 14, 2017 87.04 88.80 87.01 88.56 135,637 +3.13(+3.66%)
Jul 13, 2017 84.51 85.56 84.50 85.44 77,988 +1.11(+1.32%)
Jul 12, 2017 82.87 84.68 82.84 84.32 247,339 +4.69(+5.89%)
Jul 11, 2017 78.90 79.87 78.26 79.63 163,013 +2.08(+2.69%)
Jul 10, 2017 76.23 77.79 76.23 77.55 200,850 +1.92(+2.54%)
Jul 07, 2017 75.69 76.07 74.66 75.62 154,387 +0.39(+0.52%)
Jul 06, 2017 76.21 76.70 74.92 75.24 271,498 -2.73(-3.50%)
Jul 05, 2017 77.15 77.99 75.96 77.96 262,142 -0.42(-0.53%)
Jul 03, 2017 78.46 79.15 77.96 78.38 156,524 +0.93(+1.21%)
Jun 30, 2017 77.37 78.09 76.99 77.45 232,792 +1.24(+1.63%)
Jun 29, 2017 78.01 78.04 74.53 76.20 405,217 -2.93(-3.70%)
Jun 28, 2017 77.94 79.30 77.43 79.13 307,890 +1.74(+2.25%)
Jun 27, 2017 78.77 79.37 77.30 77.39 375,194 -2.83(-3.52%)
Jun 26, 2017 80.06 80.74 79.40 80.22 511,756 +2.27(+2.91%)
Jun 23, 2017 77.10 78.34 76.95 77.95 275,457 +1.22(+1.59%)
Jun 22, 2017 76.72 77.65 76.20 76.73 388,140 +1.13(+1.50%)
Jun 21, 2017 76.04 76.67 75.17 75.60 334,444 +0.50(+0.66%)
Jun 20, 2017 76.92 77.02 74.91 75.10 312,934 -2.54(-3.27%)
Jun 19, 2017 76.65 77.99 76.59 77.64 308,159 +2.22(+2.94%)
Jun 16, 2017 75.50 75.73 74.43 75.42 265,009 +0.43(+0.57%)
Jun 15, 2017 74.56 75.14 73.62 74.99 668,829 -2.48(-3.20%)
Jun 14, 2017 79.20 79.33 76.65 77.47 575,987 -0.11(-0.14%)
Jun 13, 2017 77.56 77.74 76.76 77.58 559,541 +1.24(+1.63%)
Jun 12, 2017 76.37 76.51 75.27 76.34 547,756 -1.28(-1.65%)
Jun 09, 2017 79.68 80.01 76.35 77.62 729,153 -1.88(-2.37%)
Jun 08, 2017 79.62 79.74 78.65 79.50 454,272 +1.46(+1.87%)
Jun 07, 2017 77.64 78.50 76.86 78.04 214,993 -0.26(-0.34%)
Jun 06, 2017 77.96 78.86 77.88 78.31 173,135 -0.10(-0.13%)
Jun 05, 2017 78.48 79.02 78.11 78.41 150,042 -0.10(-0.13%)
Jun 02, 2017 78.33 78.70 77.65 78.51 250,939 +1.16(+1.50%)
Jun 01, 2017 76.06 77.46 75.55 77.35 132,394 +2.26(+3.00%)
May 31, 2017 76.66 76.69 75.09 75.09 376,053 -2.19(-2.84%)
May 30, 2017 77.18 77.61 76.92 77.28 219,237 -1.13(-1.44%)
May 26, 2017 78.07 78.62 77.93 78.42 159,154 +0.83(+1.07%)
May 25, 2017 77.85 78.44 77.30 77.58 285,942 +0.92(+1.19%)
May 24, 2017 75.80 77.03 75.63 76.67 243,666 +1.03(+1.37%)
May 23, 2017 75.72 75.99 75.17 75.63 340,958 +0.04(+0.05%)
May 22, 2017 75.57 76.22 75.35 75.60 330,929 +0.32(+0.42%)
May 19, 2017 73.85 75.72 73.83 75.28 468,719 +4.30(+6.05%)
May 18, 2017 69.09 72.76 68.29 70.99 912,300 -3.50(-4.70%)
May 17, 2017 76.49 76.78 74.39 74.48 526,893 -4.10(-5.22%)
May 16, 2017 78.19 78.70 77.78 78.59 305,904 +0.28(+0.36%)
May 15, 2017 77.27 78.43 77.02 78.31 426,033 +2.28(+3.00%)
May 12, 2017 75.45 76.25 75.40 76.02 243,644 +0.89(+1.18%)
May 11, 2017 74.96 75.43 73.81 75.14 307,141 +0.60(+0.80%)
May 10, 2017 73.80 74.60 73.57 74.54 265,597 +1.36(+1.86%)
May 09, 2017 72.14 73.80 72.02 73.18 378,594 +2.68(+3.80%)
May 08, 2017 71.10 71.64 70.38 70.50 156,136 -0.05(-0.08%)
May 05, 2017 68.49 70.56 68.48 70.55 237,918 +1.60(+2.33%)
May 04, 2017 70.08 70.14 68.76 68.95 378,528 -2.20(-3.09%)
May 03, 2017 71.76 71.99 70.73 71.15 177,676 -1.45(-2.00%)
May 02, 2017 72.17 72.98 71.85 72.60 264,092 +1.46(+2.05%)
May 01, 2017 70.89 71.74 70.47 71.14 284,656 +1.10(+1.57%)
Apr 28, 2017 69.87 70.34 69.35 70.04 191,465 +0.42(+0.60%)
Apr 27, 2017 70.34 70.38 69.13 69.63 233,151 -0.28(-0.40%)
Apr 26, 2017 70.46 70.95 69.74 69.91 306,693 -0.98(-1.38%)
Apr 25, 2017 70.42 71.28 70.25 70.89 381,803 +1.96(+2.84%)
Apr 24, 2017 69.01 69.31 68.46 68.93 379,758 +2.75(+4.15%)
Apr 21, 2017 66.17 66.40 65.78 66.18 342,031 +0.13(+0.19%)
Apr 20, 2017 65.82 66.17 65.29 66.06 307,855 +2.33(+3.65%)
Apr 19, 2017 65.49 65.53 63.35 63.73 364,416 -1.28(-1.97%)
Apr 18, 2017 65.31 65.97 64.54 65.01 418,610 -2.51(-3.72%)
Apr 17, 2017 66.36 67.57 66.11 67.52 322,846 +1.91(+2.91%)
Apr 13, 2017 66.80 67.31 65.49 65.60 366,256 -0.83(-1.25%)
Apr 12, 2017 66.26 66.44 65.19 66.44 371,700 +0.89(+1.35%)
Apr 11, 2017 65.83 66.10 64.27 65.55 400,629 -0.31(-0.47%)
Apr 10, 2017 66.01 66.11 65.33 65.86 396,735 -0.91(-1.36%)
Apr 07, 2017 66.71 67.61 66.56 66.76 191,417 -0.32(-0.47%)
Apr 06, 2017 67.26 67.60 66.54 67.08 309,411 -0.34(-0.50%)
Apr 05, 2017 68.89 69.46 67.35 67.42 423,506 -0.68(-1.00%)
Apr 04, 2017 67.61 68.39 67.19 68.10 297,534 +0.05(+0.08%)
Apr 03, 2017 67.51 68.14 66.79 68.04 420,479 +1.29(+1.93%)
Mar 31, 2017 67.06 67.31 66.49 66.75 361,334 -1.63(-2.39%)
Mar 30, 2017 68.59 69.20 68.19 68.39 351,237 -1.02(-1.48%)
Mar 29, 2017 68.65 69.59 68.40 69.41 286,992 +0.37(+0.54%)
Mar 28, 2017 68.42 69.67 68.40 69.04 334,084 +0.48(+0.70%)
Mar 27, 2017 67.77 68.86 67.11 68.56 431,352 -0.64(-0.93%)
Mar 24, 2017 68.39 69.47 68.39 69.20 453,328 +0.63(+0.91%)
Mar 23, 2017 67.80 69.30 67.77 68.58 519,673 +0.02(+0.03%)
Mar 22, 2017 67.39 68.99 66.93 68.56 608,617 +1.05(+1.56%)
Mar 21, 2017 70.98 71.36 67.42 67.51 725,507 -2.60(-3.70%)
Mar 20, 2017 68.83 70.45 68.60 70.10 546,097 +2.52(+3.73%)
Mar 17, 2017 68.12 68.18 67.41 67.58 440,784 -0.20(-0.29%)
Mar 16, 2017 68.07 68.38 67.33 67.78 722,330 +1.12(+1.69%)
Mar 15, 2017 62.78 67.03 62.33 66.65 951,261 +4.67(+7.53%)
Mar 14, 2017 62.39 62.60 61.74 61.99 443,552 -0.90(-1.43%)
Mar 13, 2017 62.34 63.09 62.15 62.88 361,985 +2.47(+4.09%)
Mar 10, 2017 59.89 60.43 59.51 60.41 376,870 +1.85(+3.16%)
Mar 09, 2017 59.07 59.29 57.56 58.56 491,430 -1.51(-2.52%)
Mar 08, 2017 61.13 61.53 59.80 60.08 357,548 -1.67(-2.70%)
Mar 07, 2017 62.03 62.15 61.35 61.74 239,529 +0.25(+0.41%)
Mar 06, 2017 61.67 61.67 60.94 61.49 232,744 +0.00(+0.00%)
Mar 03, 2017 60.86 61.54 60.31 61.49 401,348 +1.43(+2.38%)
Mar 02, 2017 61.52 61.80 59.99 60.06 579,413 -3.20(-5.06%)
Mar 01, 2017 62.05 63.47 61.98 63.26 556,402 +2.63(+4.33%)
Feb 28, 2017 62.13 62.21 60.54 60.63 425,172 -1.70(-2.73%)
Feb 27, 2017 62.48 62.93 61.98 62.33 287,993 -0.65(-1.04%)
Feb 24, 2017 62.93 63.37 62.70 62.98 322,702 -2.24(-3.43%)
Feb 23, 2017 66.31 66.34 65.01 65.22 462,598 +0.05(+0.07%)
Feb 22, 2017 64.36 65.24 64.29 65.18 226,544 +0.53(+0.83%)
Feb 21, 2017 63.75 64.72 63.61 64.64 369,187 +2.17(+3.47%)
Feb 17, 2017 62.48 62.48 62.48 0 -0.91(-1.43%)
Feb 16, 2017 64.32 64.32 63.30 63.38 431,035 -0.72(-1.12%)
Feb 15, 2017 62.64 64.18 62.50 64.10 397,082 +1.50(+2.39%)
Feb 14, 2017 62.44 62.61 60.89 62.60 432,500 +0.16(+0.26%)
Feb 13, 2017 61.84 62.61 61.80 62.44 388,429 +0.64(+1.04%)
Feb 10, 2017 60.66 61.82 60.50 61.80 325,757 +1.55(+2.57%)
Feb 09, 2017 60.11 60.48 59.91 60.25 307,722 +0.87(+1.47%)
Feb 08, 2017 58.42 59.54 58.38 59.38 387,080 +1.00(+1.71%)
Feb 07, 2017 58.83 59.03 58.16 58.38 463,106 -0.87(-1.47%)
Feb 06, 2017 59.43 59.63 59.09 59.25 254,713 -0.39(-0.65%)
Feb 03, 2017 59.35 59.95 58.98 59.64 393,487 +1.07(+1.83%)
Feb 02, 2017 58.39 58.76 58.19 58.57 331,370 +0.69(+1.19%)
Feb 01, 2017 58.49 58.77 57.50 57.88 618,459 +0.24(+0.42%)
Jan 31, 2017 57.59 58.05 57.13 57.64 439,751 +0.27(+0.47%)
Jan 30, 2017 57.09 57.46 56.72 57.37 424,430 -0.92(-1.59%)
Jan 27, 2017 58.25 58.54 57.69 58.29 299,477 -0.05(-0.08%)
Jan 26, 2017 58.96 59.02 58.11 58.34 320,709 -0.67(-1.14%)
Jan 25, 2017 58.27 59.05 57.91 59.01 511,105 +1.88(+3.30%)
Jan 24, 2017 56.81 57.74 56.75 57.12 449,140 +1.06(+1.89%)
Jan 23, 2017 54.78 56.13 54.70 56.06 605,666 +2.39(+4.46%)
Jan 20, 2017 53.52 53.89 52.85 53.67 226,139 +0.32(+0.59%)
Jan 19, 2017 53.96 53.96 52.78 53.35 393,983 -0.46(-0.86%)
Jan 18, 2017 54.87 54.91 53.60 53.81 279,933 -0.95(-1.74%)
Jan 17, 2017 54.55 55.02 54.33 54.77 307,678 -0.16(-0.30%)
Jan 13, 2017 54.93 54.93 54.93 0 -0.02(-0.03%)
Jan 12, 2017 54.97 55.03 54.19 54.95 366,020 +0.59(+1.08%)
Jan 11, 2017 52.70 54.44 52.17 54.36 485,312 +1.88(+3.59%)
Jan 10, 2017 52.46 53.32 52.40 52.47 297,111 +0.92(+1.79%)
Jan 09, 2017 51.64 51.95 51.39 51.55 170,665 -0.09(-0.18%)
Jan 06, 2017 51.78 51.96 51.30 51.64 327,471 -0.76(-1.45%)
Jan 05, 2017 51.78 52.60 51.75 52.40 345,230 +1.74(+3.43%)
Jan 04, 2017 50.39 50.98 50.36 50.66 491,150 +1.10(+2.21%)
Jan 03, 2017 49.55 50.45 49.08 49.56 497,366 +1.69(+3.52%)
Dec 30, 2016 47.88 47.88 47.88 0 -0.94(-1.93%)
Dec 29, 2016 47.99 49.07 47.96 48.82 421,008 +2.20(+4.72%)
Dec 28, 2016 46.73 46.86 46.28 46.62 241,408 +1.07(+2.35%)
Dec 27, 2016 45.33 45.74 45.30 45.55 116,252 +0.54(+1.21%)
Dec 23, 2016 45.01 45.01 45.01 0 +0.77(+1.74%)
Dec 22, 2016 44.42 44.46 43.70 44.24 343,810 -1.59(-3.46%)
Dec 21, 2016 46.62 46.71 45.79 45.82 415,823 -0.59(-1.27%)
Dec 20, 2016 46.38 46.72 46.15 46.41 214,500 +0.38(+0.83%)
Dec 19, 2016 47.06 47.06 46.03 46.03 305,054 -0.88(-1.87%)
Dec 16, 2016 47.23 47.71 46.57 46.91 544,323 -0.70(-1.47%)
Dec 15, 2016 47.41 48.16 47.09 47.61 824,625 +0.16(+0.34%)
Dec 14, 2016 50.72 51.47 47.34 47.44 1,221,951 -4.57(-8.78%)
Dec 13, 2016 51.20 52.35 51.20 52.01 678,506 +1.64(+3.26%)
Dec 12, 2016 50.47 51.05 49.94 50.37 748,228 -1.04(-2.03%)
Dec 09, 2016 51.22 51.80 50.95 51.41 944,109 -0.82(-1.56%)
Dec 08, 2016 51.07 52.38 49.84 52.23 1,019,422 +0.80(+1.55%)
Dec 07, 2016 49.95 51.70 49.71 51.43 952,939 +2.38(+4.86%)
Dec 06, 2016 48.77 49.06 48.35 49.05 600,911 +0.86(+1.79%)
Dec 05, 2016 47.75 48.35 47.73 48.19 759,871 +1.07(+2.27%)
Dec 02, 2016 46.96 47.77 46.86 47.12 749,393 -0.13(-0.27%)
Dec 01, 2016 48.24 48.55 46.93 47.25 1,015,207 -1.57(-3.21%)
Nov 30, 2016 49.12 49.26 48.62 48.81 1,409,940 +0.33(+0.67%)
Nov 29, 2016 47.74 48.86 47.62 48.49 602,735 +0.22(+0.45%)
Nov 28, 2016 48.16 48.79 48.05 48.27 651,635 +0.58(+1.22%)
Nov 25, 2016 47.77 47.90 47.47 47.69 351,650 +0.67(+1.43%)
Nov 23, 2016 47.02 47.02 47.02 0 -1.52(-3.14%)
Nov 22, 2016 48.47 48.64 47.54 48.54 832,817 +2.14(+4.61%)
Nov 21, 2016 46.37 46.84 46.08 46.40 553,749 +1.16(+2.56%)
Nov 18, 2016 46.06 46.30 45.06 45.24 706,815 -0.51(-1.11%)
Nov 17, 2016 45.99 46.83 45.51 45.75 1,265,499 +0.21(+0.46%)
Nov 16, 2016 45.03 45.92 44.82 45.54 678,787 -1.21(-2.60%)
Nov 15, 2016 45.20 46.96 45.09 46.76 1,031,472 +2.63(+5.95%)
Nov 14, 2016 44.17 44.87 43.03 44.13 1,210,161 -0.97(-2.15%)
Nov 11, 2016 45.03 46.23 43.35 45.10 1,710,340 -2.75(-5.76%)
Nov 10, 2016 50.91 51.39 47.06 47.85 1,234,820 -4.44(-8.49%)
Nov 09, 2016 52.61 54.25 51.65 52.29 1,469,816 -5.65(-9.76%)
Nov 08, 2016 56.06 58.84 55.64 57.95 790,563 +1.16(+2.04%)
Nov 07, 2016 54.97 57.00 54.80 56.79 1,014,911 +5.47(+10.67%)
Nov 04, 2016 51.66 52.35 51.09 51.31 606,084 -1.57(-2.96%)
Nov 03, 2016 53.53 53.98 52.36 52.88 572,803 -0.45(-0.85%)
Nov 02, 2016 54.77 55.13 52.63 53.33 885,392 -1.96(-3.54%)
Nov 01, 2016 57.33 57.38 54.02 55.29 1,112,547 -1.48(-2.60%)
Oct 31, 2016 56.42 57.28 56.31 56.77 738,573 +0.99(+1.77%)
Oct 28, 2016 56.64 57.35 54.97 55.78 690,464 -0.64(-1.14%)
Oct 27, 2016 58.09 58.09 56.33 56.42 459,402 -1.52(-2.63%)
Oct 26, 2016 57.81 58.77 57.39 57.95 448,919 -1.84(-3.08%)
Oct 25, 2016 59.53 60.17 59.25 59.79 286,509 +0.23(+0.38%)
Oct 24, 2016 60.28 60.46 59.20 59.56 317,288 +0.65(+1.11%)
Oct 21, 2016 57.87 59.03 57.67 58.91 265,543 +0.00(+0.00%)
Oct 20, 2016 58.84 59.70 58.30 58.91 349,404 -0.59(-0.99%)
Oct 19, 2016 59.22 59.81 58.62 59.50 381,548 +1.02(+1.75%)
Oct 18, 2016 58.30 58.71 57.79 58.47 601,536 +2.97(+5.36%)
Oct 17, 2016 55.43 56.07 55.29 55.50 275,338 -0.14(-0.24%)
Oct 14, 2016 56.89 57.15 55.37 55.64 550,546 +0.19(+0.34%)
Oct 13, 2016 54.39 56.04 53.42 55.45 690,863 -1.55(-2.72%)
Oct 12, 2016 56.71 57.57 56.18 57.00 393,241 -0.26(-0.46%)
Oct 11, 2016 58.36 58.36 56.41 57.26 1,077,701 -4.27(-6.94%)
Oct 10, 2016 60.75 61.94 60.53 61.53 446,403 +1.89(+3.18%)
Oct 07, 2016 60.72 60.82 58.22 59.63 512,079 -0.84(-1.39%)
Oct 06, 2016 59.27 60.54 58.90 60.47 416,193 +0.21(+0.35%)
Oct 05, 2016 59.57 60.49 58.99 60.27 611,352 +2.55(+4.41%)
Oct 04, 2016 59.78 60.24 57.20 57.72 573,545 -2.13(-3.56%)
Oct 03, 2016 58.89 60.09 58.22 59.85 521,914 +1.14(+1.94%)
Sep 30, 2016 58.48 59.19 57.78 58.71 755,182 +0.90(+1.55%)
Sep 29, 2016 60.09 60.51 57.30 57.81 1,077,290 -3.20(-5.24%)
Sep 28, 2016 59.71 61.13 58.10 61.01 846,711 +1.65(+2.78%)
Sep 27, 2016 58.15 59.37 57.49 59.36 699,344 +2.29(+4.02%)
Sep 26, 2016 57.88 58.36 56.99 57.07 614,774 -2.46(-4.13%)
Sep 23, 2016 60.36 60.94 59.50 59.52 638,683 -2.52(-4.06%)
Sep 22, 2016 62.34 62.88 61.30 62.04 728,321 +1.31(+2.16%)
Sep 21, 2016 57.55 60.92 57.13 60.73 1,064,334 +4.73(+8.45%)
Sep 20, 2016 57.15 57.16 55.95 56.00 524,768 +0.11(+0.19%)
Sep 19, 2016 56.75 57.25 55.69 55.89 602,170 +1.33(+2.44%)
Sep 16, 2016 54.36 54.84 53.10 54.56 847,896 -1.24(-2.22%)
Sep 15, 2016 54.29 56.15 53.51 55.80 943,757 +2.70(+5.09%)
Sep 14, 2016 53.12 54.73 52.97 53.10 1,038,480 +0.42(+0.79%)
Sep 13, 2016 54.33 54.94 51.79 52.68 1,457,624 -4.28(-7.51%)
Sep 12, 2016 53.46 57.45 53.15 56.96 743,439 +1.15(+2.06%)
Sep 09, 2016 59.08 59.11 55.73 55.81 1,475,564 -6.21(-10.01%)
Sep 08, 2016 62.59 63.08 61.61 62.02 825,207 -0.55(-0.88%)
Sep 07, 2016 63.23 63.23 62.13 62.57 1,020,337 -0.49(-0.78%)
Sep 06, 2016 61.64 63.22 61.31 63.06 1,429,508 +3.82(+6.46%)
Sep 02, 2016 58.90 59.23 59.23 59.23 995,781 +2.71(+4.79%)
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.