Emrg Mkts Bull 3X Direxion (NY: EDC )

81.81 USD +0.74 (+0.91%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.32 60.51 58.60 59.48 98,200 -2.35(-3.80%)
Oct 29, 2020 60.74 62.33 60.20 61.83 67,981 +1.72(+2.86%)
Oct 28, 2020 61.83 62.07 59.96 60.11 121,569 -4.82(-7.42%)
Oct 27, 2020 64.72 65.52 64.06 64.93 36,821 +0.81(+1.26%)
Oct 26, 2020 64.35 65.42 62.73 64.12 98,519 -2.59(-3.88%)
Oct 23, 2020 65.83 66.74 64.88 66.71 47,100 +1.20(+1.83%)
Oct 22, 2020 65.93 66.12 64.65 65.51 56,621 -0.09(-0.14%)
Oct 21, 2020 65.41 66.74 65.29 65.60 78,400 +0.56(+0.86%)
Oct 20, 2020 64.18 66.07 64.13 65.04 63,850 +2.05(+3.25%)
Oct 19, 2020 64.16 64.77 62.67 62.99 74,989 -0.54(-0.85%)
Oct 16, 2020 63.54 64.08 63.00 63.53 61,500 +0.80(+1.28%)
Oct 15, 2020 61.55 63.10 61.46 62.73 58,110 -1.67(-2.59%)
Oct 14, 2020 65.56 66.01 64.32 64.40 51,584 -1.30(-1.98%)
Oct 13, 2020 65.66 65.86 64.63 65.70 62,148 -0.83(-1.25%)
Oct 12, 2020 65.83 66.91 65.50 66.53 125,333 +1.68(+2.59%)
Oct 09, 2020 63.96 65.29 63.44 64.85 96,800 +1.40(+2.21%)
Oct 08, 2020 62.68 63.65 62.28 63.45 78,195 +1.40(+2.26%)
Oct 07, 2020 61.62 62.50 61.22 62.05 164,926 +2.21(+3.69%)
Oct 06, 2020 60.30 61.33 59.44 59.84 128,480 +0.22(+0.37%)
Oct 05, 2020 58.36 59.65 58.33 59.62 123,798 +2.24(+3.90%)
Oct 02, 2020 56.71 58.80 56.60 57.38 113,300 -1.92(-3.24%)
Oct 01, 2020 59.15 59.51 58.13 59.30 108,952 +1.65(+2.86%)
Sep 30, 2020 56.42 58.27 56.42 57.65 125,213 +2.42(+4.38%)
Sep 29, 2020 54.72 55.58 54.67 55.23 48,434 +0.00(+0.00%)
Sep 28, 2020 55.59 55.93 54.51 55.23 68,393 +1.74(+3.25%)
Sep 25, 2020 52.04 53.54 51.12 53.49 133,900 +0.00(+0.00%)
Sep 24, 2020 51.85 54.43 51.61 53.49 158,231 -0.61(-1.13%)
Sep 23, 2020 56.17 56.50 54.00 54.10 94,302 -2.73(-4.81%)
Sep 22, 2020 57.40 57.40 55.42 56.83 110,269 -1.24(-2.14%)
Sep 21, 2020 56.60 58.14 55.17 58.07 164,337 -1.65(-2.76%)
Sep 18, 2020 61.31 61.36 59.52 59.72 77,200 -1.48(-2.42%)
Sep 17, 2020 59.65 61.44 59.35 61.20 91,429 -0.67(-1.08%)
Sep 16, 2020 62.74 63.30 61.86 61.87 104,359 -0.26(-0.42%)
Sep 15, 2020 62.36 62.64 61.82 62.13 112,913 +1.91(+3.17%)
Sep 14, 2020 59.68 60.53 59.51 60.22 114,586 +2.79(+4.86%)
Sep 11, 2020 58.22 58.67 56.61 57.43 169,800 +1.42(+2.54%)
Sep 10, 2020 58.97 59.12 55.91 56.01 146,329 -2.65(-4.52%)
Sep 09, 2020 57.78 59.00 57.46 58.66 196,324 +2.29(+4.06%)
Sep 08, 2020 56.10 57.74 55.59 56.37 248,893 -2.89(-4.88%)
Sep 04, 2020 59.62 60.54 56.23 59.26 202,400 +0.03(+0.05%)
Sep 03, 2020 61.67 61.79 58.07 59.23 305,839 -3.65(-5.80%)
Sep 02, 2020 63.62 63.63 61.17 62.88 377,687 -0.50(-0.79%)
Sep 01, 2020 61.90 63.38 61.83 63.38 214,610 +3.16(+5.25%)
Aug 31, 2020 60.98 60.98 59.01 60.22 420,518 -4.18(-6.49%)
Aug 28, 2020 63.21 64.51 62.93 64.40 152,700 +2.27(+3.65%)
Aug 27, 2020 64.13 64.14 61.24 62.13 208,285 -1.47(-2.31%)
Aug 26, 2020 63.31 63.88 62.97 63.60 227,973 +0.41(+0.65%)
Aug 25, 2020 61.94 63.34 61.58 63.19 171,982 +2.09(+3.42%)
Aug 24, 2020 62.02 62.09 60.68 61.10 103,453 +1.70(+2.86%)
Aug 21, 2020 58.10 59.43 57.47 59.40 209,400 +0.99(+1.69%)
Aug 20, 2020 56.05 58.54 55.77 58.41 233,833 -0.79(-1.33%)
Aug 19, 2020 60.70 60.82 59.06 59.20 172,916 -2.05(-3.35%)
Aug 18, 2020 61.55 61.85 60.24 61.25 201,147 -0.30(-0.49%)
Aug 17, 2020 60.65 61.60 60.43 61.55 188,686 +2.25(+3.79%)
Aug 14, 2020 59.08 59.54 58.93 59.30 94,700 -0.28(-0.47%)
Aug 13, 2020 60.02 60.21 58.89 59.58 87,426 -0.72(-1.19%)
Aug 12, 2020 59.58 60.61 59.22 60.30 222,296 +2.36(+4.08%)
Aug 11, 2020 59.42 59.80 57.65 57.94 306,141 -0.40(-0.69%)
Aug 10, 2020 58.11 58.64 56.98 58.34 224,900 +0.28(+0.48%)
Aug 07, 2020 58.40 58.99 56.98 58.06 222,100 -3.56(-5.78%)
Aug 06, 2020 60.53 61.71 59.97 61.62 147,492 +0.53(+0.87%)
Aug 05, 2020 60.72 61.90 60.66 61.09 218,845 +2.03(+3.44%)
Aug 04, 2020 57.69 59.15 57.67 59.06 152,213 +2.07(+3.63%)
Aug 03, 2020 56.52 57.31 56.23 56.99 184,157 +1.10(+1.97%)
Jul 31, 2020 57.10 57.11 54.53 55.89 231,100 -1.15(-2.02%)
Jul 30, 2020 57.07 57.65 55.38 57.04 195,478 -2.19(-3.70%)
Jul 29, 2020 58.10 59.69 58.03 59.23 182,033 +2.82(+5.00%)
Jul 28, 2020 57.66 57.72 56.28 56.41 129,975 -1.46(-2.52%)
Jul 27, 2020 56.56 58.04 56.00 57.87 244,002 +2.57(+4.65%)
Jul 24, 2020 53.72 55.32 53.44 55.30 174,100 -0.09(-0.16%)
Jul 23, 2020 56.75 57.39 54.69 55.39 138,833 -1.44(-2.53%)
Jul 22, 2020 57.59 57.59 55.91 56.83 171,044 -0.86(-1.49%)
Jul 21, 2020 58.74 58.79 57.59 57.69 214,264 +1.60(+2.85%)
Jul 20, 2020 54.83 56.26 54.44 56.09 235,946 +2.19(+4.06%)
Jul 17, 2020 54.25 54.34 53.20 53.90 942,200 +0.82(+1.54%)
Jul 16, 2020 52.16 53.25 52.05 53.08 251,417 -2.33(-4.21%)
Jul 15, 2020 55.96 56.30 54.82 55.41 265,146 +0.36(+0.65%)
Jul 14, 2020 52.86 55.39 52.47 55.05 299,190 +0.26(+0.47%)
Jul 13, 2020 56.99 58.24 54.46 54.79 311,630 -1.03(-1.85%)
Jul 10, 2020 55.75 56.09 54.78 55.82 212,800 -1.08(-1.90%)
Jul 09, 2020 58.42 58.67 55.48 56.90 302,589 +0.04(+0.07%)
Jul 08, 2020 55.07 56.97 54.84 56.86 259,367 +3.93(+7.42%)
Jul 07, 2020 53.61 54.64 52.71 52.93 237,112 -2.71(-4.87%)
Jul 06, 2020 54.43 55.70 54.36 55.64 387,128 +6.35(+12.88%)
Jul 02, 2020 49.06 50.09 48.69 49.29 409,500 +3.31(+7.20%)
Jul 01, 2020 45.43 46.63 45.38 45.98 275,602 +1.46(+3.28%)
Jun 30, 2020 44.80 44.97 43.85 44.52 329,049 -0.59(-1.31%)
Jun 29, 2020 44.47 45.13 43.76 45.11 185,711 +0.51(+1.14%)
Jun 26, 2020 45.74 45.81 43.90 44.60 268,000 -1.47(-3.19%)
Jun 25, 2020 45.13 46.19 44.65 46.07 213,249 +0.47(+1.03%)
Jun 24, 2020 47.01 47.37 44.70 45.60 358,399 -1.93(-4.06%)
Jun 23, 2020 47.87 48.36 47.41 47.53 270,453 +1.30(+2.81%)
Jun 22, 2020 45.40 46.50 45.17 46.23 247,307 +1.74(+3.91%)
Jun 19, 2020 46.31 46.34 44.15 44.49 277,300 -0.05(-0.11%)
Jun 18, 2020 44.26 45.09 44.14 44.54 255,124 +0.13(+0.29%)
Jun 17, 2020 44.39 45.17 44.19 44.41 276,819 +1.07(+2.47%)
Jun 16, 2020 45.78 45.78 42.49 43.34 349,398 +0.77(+1.81%)
Jun 15, 2020 40.29 43.21 39.92 42.57 444,562 -0.95(-2.18%)
Jun 12, 2020 44.07 44.38 41.83 43.52 1,233,800 +2.56(+6.25%)
Jun 11, 2020 43.89 44.72 40.87 40.96 735,976 -7.64(-15.72%)
Jun 10, 2020 48.00 49.07 46.96 48.60 407,393 +0.98(+2.06%)
Jun 09, 2020 46.54 47.97 46.00 47.62 290,017 -1.00(-2.06%)
Jun 08, 2020 47.30 48.69 46.48 48.62 301,484 +0.92(+1.93%)
Jun 05, 2020 47.71 48.56 47.43 47.70 493,500 +3.48(+7.87%)
Jun 04, 2020 44.43 45.32 43.59 44.22 512,484 -1.94(-4.20%)
Jun 03, 2020 45.06 46.48 44.78 46.16 630,292 +2.92(+6.75%)
Jun 02, 2020 41.87 43.37 41.54 43.24 604,015 +2.93(+7.27%)
Jun 01, 2020 38.68 40.40 38.57 40.31 447,960 +2.90(+7.75%)
May 29, 2020 36.59 37.92 35.88 37.41 466,400 +1.47(+4.09%)
May 28, 2020 36.94 37.52 35.85 35.94 347,331 -0.73(-1.99%)
May 27, 2020 36.77 36.85 35.35 36.67 356,112 +0.35(+0.96%)
May 26, 2020 37.33 37.68 36.22 36.32 389,481 +2.23(+6.54%)
May 22, 2020 34.63 34.63 33.72 34.09 436,700 -2.21(-6.09%)
May 21, 2020 36.87 37.28 35.79 36.30 305,652 -1.16(-3.10%)
May 20, 2020 37.87 38.41 37.02 37.46 422,247 +1.39(+3.85%)
May 19, 2020 36.87 37.43 36.07 36.07 444,280 -0.92(-2.49%)
May 18, 2020 35.61 37.30 35.61 36.99 420,978 +3.82(+11.52%)
May 15, 2020 32.98 33.65 32.66 33.17 297,200 -1.46(-4.22%)
May 14, 2020 32.16 34.76 31.87 34.63 275,745 +0.40(+1.17%)
May 13, 2020 35.52 35.81 33.56 34.23 338,346 -0.22(-0.64%)
May 12, 2020 35.65 36.43 34.44 34.45 229,105 -0.41(-1.18%)
May 11, 2020 34.90 35.50 34.71 34.86 224,738 -0.66(-1.86%)
May 08, 2020 34.74 35.81 34.61 35.52 290,800 +2.10(+6.28%)
May 07, 2020 33.59 33.82 32.95 33.42 228,422 +0.79(+2.42%)
May 06, 2020 33.57 33.63 32.57 32.63 210,585 -0.33(-1.00%)
May 05, 2020 33.40 33.85 32.83 32.96 243,021 +0.48(+1.48%)
May 04, 2020 31.79 32.48 31.38 32.48 188,687 +1.06(+3.37%)
May 01, 2020 32.59 32.98 31.06 31.42 267,300 -3.84(-10.89%)
Apr 30, 2020 37.04 37.35 34.50 35.26 469,576 -2.22(-5.92%)
Apr 29, 2020 36.28 37.77 36.24 37.48 302,916 +2.91(+8.42%)
Apr 28, 2020 35.87 35.92 34.53 34.57 294,867 +0.27(+0.79%)
Apr 27, 2020 33.70 34.53 33.54 34.30 291,551 +1.87(+5.77%)
Apr 24, 2020 32.66 32.79 31.54 32.43 242,500 -0.05(-0.15%)
Apr 23, 2020 33.73 34.35 32.48 32.48 333,487 -0.35(-1.07%)
Apr 22, 2020 32.97 33.15 32.75 32.83 250,517 +2.48(+8.17%)
Apr 21, 2020 30.92 31.38 30.27 30.35 300,821 -2.81(-8.47%)
Apr 20, 2020 33.36 34.35 33.00 33.16 220,237 -1.30(-3.77%)
Apr 17, 2020 35.04 35.07 33.83 34.46 298,300 +2.21(+6.85%)
Apr 16, 2020 33.28 33.29 32.04 32.25 202,036 +0.34(+1.07%)
Apr 15, 2020 32.01 32.32 31.38 31.91 317,420 -2.50(-7.27%)
Apr 14, 2020 34.55 35.20 33.95 34.41 534,261 +2.10(+6.50%)
Apr 13, 2020 32.16 32.45 31.22 32.31 267,202 +0.04(+0.12%)
Apr 09, 2020 33.55 34.15 31.93 32.27 495,300 -0.25(-0.77%)
Apr 08, 2020 31.86 32.72 31.07 32.52 263,834 +1.10(+3.50%)
Apr 07, 2020 34.18 34.18 31.34 31.42 491,077 +0.34(+1.09%)
Apr 06, 2020 29.83 31.09 29.51 31.08 304,482 +4.36(+16.32%)
Apr 03, 2020 28.04 28.51 26.27 26.72 294,600 -1.58(-5.58%)
Apr 02, 2020 27.09 28.66 26.98 28.30 327,888 +2.48(+9.60%)
Apr 01, 2020 26.79 27.41 25.61 25.82 241,352 -3.63(-12.33%)
Mar 31, 2020 29.08 30.54 28.98 29.45 564,571 +0.51(+1.76%)
Mar 30, 2020 27.83 28.96 27.22 28.94 399,131 +1.22(+4.40%)
Mar 27, 2020 27.98 29.26 27.13 27.72 381,800 -5.41(-16.33%)
Mar 26, 2020 30.50 33.40 30.36 33.13 726,738 +3.46(+11.66%)
Mar 25, 2020 28.45 30.93 27.69 29.67 502,441 +2.70(+10.01%)
Mar 24, 2020 26.44 27.01 25.75 26.97 339,823 +4.78(+21.54%)
Mar 23, 2020 23.30 23.50 21.21 22.19 332,518 -1.98(-8.19%)
Mar 20, 2020 27.02 27.10 23.88 24.17 342,200 +0.55(+2.33%)
Mar 19, 2020 23.00 24.50 21.59 23.62 418,285 +0.31(+1.33%)
Mar 18, 2020 23.15 26.16 21.06 23.31 490,952 -7.41(-24.12%)
Mar 17, 2020 28.17 30.97 26.73 30.72 333,451 +3.93(+14.67%)
Mar 16, 2020 27.15 32.00 26.27 26.79 425,565 -14.16(-34.58%)
Mar 13, 2020 42.69 42.92 36.00 40.95 419,100 +6.70(+19.56%)
Mar 12, 2020 35.85 37.62 30.72 34.25 574,703 -14.43(-29.64%)
Mar 11, 2020 51.81 52.15 47.56 48.68 296,941 -7.58(-13.47%)
Mar 10, 2020 55.04 56.44 52.17 56.26 291,565 +7.34(+15.00%)
Mar 09, 2020 48.57 52.18 48.08 48.92 432,346 -12.89(-20.85%)
Mar 06, 2020 62.15 62.74 60.00 61.81 332,400 -3.91(-5.95%)
Mar 05, 2020 68.23 69.15 64.78 65.72 272,364 -4.23(-6.05%)
Mar 04, 2020 69.34 70.40 68.38 69.95 481,932 +3.38(+5.08%)
Mar 03, 2020 68.06 71.20 65.18 66.57 786,513 -1.18(-1.74%)
Mar 02, 2020 64.34 67.92 63.20 67.75 427,088 +3.57(+5.56%)
Feb 28, 2020 58.98 64.20 57.93 64.18 923,200 -0.60(-0.93%)
Feb 27, 2020 67.25 68.68 64.51 64.78 672,964 -4.71(-6.78%)
Feb 26, 2020 70.31 72.30 69.41 69.49 456,799 +1.39(+2.04%)
Feb 25, 2020 72.70 72.90 67.96 68.10 376,832 -1.59(-2.28%)
Feb 24, 2020 68.50 70.86 68.49 69.69 509,656 -8.84(-11.26%)
Feb 21, 2020 79.20 79.65 78.08 78.53 291,700 -1.32(-1.65%)
Feb 20, 2020 81.65 82.08 79.03 79.85 305,120 -3.73(-4.46%)
Feb 19, 2020 83.83 84.30 83.56 83.58 218,779 +1.53(+1.86%)
Feb 18, 2020 81.92 82.70 81.41 82.05 174,780 -1.48(-1.77%)
Feb 14, 2020 84.95 85.16 82.72 83.53 149,200 -0.05(-0.06%)
Feb 13, 2020 84.17 85.07 83.43 83.58 257,426 -3.55(-4.07%)
Feb 12, 2020 85.93 87.32 85.44 87.13 322,060 +3.50(+4.19%)
Feb 11, 2020 83.57 84.90 83.10 83.63 316,751 +3.23(+4.02%)
Feb 10, 2020 79.23 80.60 79.23 80.40 126,268 +1.24(+1.57%)
Feb 07, 2020 79.99 80.18 78.54 79.16 178,400 -3.49(-4.22%)
Feb 06, 2020 84.70 84.70 82.62 82.65 216,729 +0.17(+0.21%)
Feb 05, 2020 85.32 85.44 82.27 82.48 331,539 +1.44(+1.78%)
Feb 04, 2020 81.04 82.37 80.80 81.04 291,137 +6.01(+8.01%)
Feb 03, 2020 73.60 75.74 73.60 75.03 235,036 +2.17(+2.98%)
Jan 31, 2020 73.90 74.06 71.58 72.86 570,600 -4.84(-6.23%)
Jan 30, 2020 75.77 77.83 74.55 77.70 367,944 -3.38(-4.17%)
Jan 29, 2020 81.79 82.08 80.49 81.08 221,978 +0.97(+1.21%)
Jan 28, 2020 78.99 80.44 77.92 80.11 207,385 +1.82(+2.32%)
Jan 27, 2020 76.17 79.45 75.71 78.29 482,515 -8.80(-10.10%)
Jan 24, 2020 89.67 89.67 85.85 87.09 278,300 -2.29(-2.56%)
Jan 23, 2020 87.74 90.03 86.41 89.38 432,189 -2.63(-2.86%)
Jan 22, 2020 92.98 93.00 91.39 92.01 157,806 +2.08(+2.31%)
Jan 21, 2020 91.43 91.71 89.84 89.93 381,287 -7.38(-7.58%)
Jan 17, 2020 96.78 97.47 96.11 97.31 278,200 +1.54(+1.61%)
Jan 16, 2020 95.96 96.18 94.96 95.77 199,870 +1.90(+2.02%)
Jan 15, 2020 95.28 95.50 93.59 93.87 170,447 -2.26(-2.35%)
Jan 14, 2020 96.14 96.48 94.90 96.13 252,468 -1.97(-2.01%)
Jan 13, 2020 95.48 98.10 94.99 98.10 466,429 +4.46(+4.76%)
Jan 10, 2020 94.08 94.71 93.25 93.64 253,100 +1.44(+1.56%)
Jan 09, 2020 92.99 93.00 91.63 92.20 198,683 +1.82(+2.01%)
Jan 08, 2020 88.58 91.89 88.33 90.38 237,675 +1.46(+1.64%)
Jan 07, 2020 88.97 89.51 88.30 88.92 159,324 -0.13(-0.15%)
Jan 06, 2020 87.67 89.31 87.67 89.05 185,964 -0.67(-0.75%)
Jan 03, 2020 90.39 91.77 89.69 89.72 316,500 -5.15(-5.43%)
Jan 02, 2020 92.43 95.14 92.43 94.87 299,707 +5.47(+6.12%)
Dec 31, 2019 89.15 89.86 88.51 89.40 143,800 +0.38(+0.43%)
Dec 30, 2019 91.68 91.68 88.72 89.02 179,482 -1.94(-2.13%)
Dec 27, 2019 91.42 91.63 90.22 90.96 348,300 +1.10(+1.22%)
Dec 26, 2019 89.00 89.95 88.95 89.86 174,045 +1.98(+2.25%)
Dec 24, 2019 88.16 88.30 87.46 87.88 83,800 -0.65(-0.73%)
Dec 23, 2019 88.24 88.53 87.87 88.53 203,849 +0.30(+0.34%)
Dec 20, 2019 88.12 88.55 87.65 88.23 130,800 +0.44(+0.50%)
Dec 19, 2019 86.81 87.82 86.65 87.79 121,535 +0.10(+0.11%)
Dec 18, 2019 87.52 87.72 86.87 87.69 217,609 +1.47(+1.70%)
Dec 17, 2019 85.90 86.56 85.51 86.22 247,488 +2.29(+2.73%)
Dec 16, 2019 84.05 84.75 83.80 83.93 208,564 +2.03(+2.48%)
Dec 13, 2019 82.78 84.34 81.32 81.90 343,100 -0.10(-0.12%)
Dec 12, 2019 78.70 82.45 78.66 82.00 432,942 +4.01(+5.14%)
Dec 11, 2019 75.94 78.22 75.94 77.99 124,152 +3.26(+4.36%)
Dec 10, 2019 74.41 75.18 74.11 74.73 60,385 +0.76(+1.03%)
Dec 09, 2019 74.80 75.35 73.94 73.97 46,752 -0.87(-1.16%)
Dec 06, 2019 74.87 75.22 74.46 74.84 98,600 +1.24(+1.68%)
Dec 05, 2019 73.00 73.97 72.80 73.60 92,297 +0.87(+1.20%)
Dec 04, 2019 72.72 73.02 72.40 72.73 133,383 +1.60(+2.25%)
Dec 03, 2019 70.21 71.13 69.35 71.13 188,936 -1.06(-1.47%)
Dec 02, 2019 72.90 73.03 71.46 72.19 230,578 -0.12(-0.17%)
Nov 29, 2019 72.76 73.20 72.25 72.31 331,200 -3.46(-4.57%)
Nov 27, 2019 75.12 75.95 74.81 75.77 63,500 +0.26(+0.34%)
Nov 26, 2019 75.14 75.72 74.17 75.51 116,370 -0.89(-1.16%)
Nov 25, 2019 75.50 76.53 75.43 76.40 145,893 +2.25(+3.03%)
Nov 22, 2019 74.64 74.64 73.61 74.15 58,900 -0.09(-0.12%)
Nov 21, 2019 73.65 74.24 73.20 74.24 114,739 -0.34(-0.46%)
Nov 20, 2019 74.75 75.63 73.74 74.58 138,780 -0.99(-1.31%)
Nov 19, 2019 76.91 76.91 75.37 75.57 107,415 +0.31(+0.41%)
Nov 18, 2019 75.67 76.02 74.98 75.26 130,179 -0.27(-0.36%)
Nov 15, 2019 75.36 76.04 75.10 75.53 121,500 +1.69(+2.29%)
Nov 14, 2019 73.54 74.15 72.69 73.84 105,375 +0.20(+0.27%)
Nov 13, 2019 73.22 74.07 72.86 73.64 170,198 -1.77(-2.35%)
Nov 12, 2019 76.30 76.46 75.01 75.41 182,976 -1.59(-2.06%)
Nov 11, 2019 75.70 77.15 75.56 77.00 102,979 -1.71(-2.17%)
Nov 08, 2019 79.05 79.40 78.15 78.71 127,000 -2.08(-2.57%)
Nov 07, 2019 81.01 81.78 80.53 80.79 232,683 +1.72(+2.18%)
Nov 06, 2019 79.63 79.90 78.41 79.07 130,373 -0.76(-0.95%)
Nov 05, 2019 80.00 80.08 78.87 79.83 151,528 +1.30(+1.66%)
Nov 04, 2019 79.30 79.41 78.22 78.53 181,204 +2.28(+2.99%)
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.