Emrg Mkts Bull 3X Direxion (NY: EDC )

30.55 +0.50 (+1.66%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.07 78.79 77.68 78.14 230,729 +1.25(+1.63%)
Jun 29, 2017 78.71 78.74 75.19 76.89 401,627 -2.95(-3.70%)
Jun 28, 2017 78.64 80.01 78.12 79.84 305,161 +1.76(+2.25%)
Jun 27, 2017 79.47 80.08 77.99 78.08 371,869 -2.85(-3.52%)
Jun 26, 2017 80.77 81.46 80.11 80.94 507,221 +2.29(+2.91%)
Jun 23, 2017 77.79 79.04 77.64 78.65 273,016 +1.23(+1.59%)
Jun 22, 2017 77.41 78.34 76.89 77.42 384,701 +1.14(+1.50%)
Jun 21, 2017 76.72 77.35 75.84 76.27 331,481 +0.50(+0.66%)
Jun 20, 2017 77.61 77.71 75.58 75.77 310,161 -2.56(-3.27%)
Jun 19, 2017 77.33 78.69 77.27 78.33 305,428 +2.24(+2.94%)
Jun 16, 2017 76.17 76.41 75.09 76.09 262,661 +0.43(+0.57%)
Jun 15, 2017 75.22 75.81 74.28 75.66 662,902 -2.50(-3.20%)
Jun 14, 2017 79.90 80.04 77.33 78.17 570,883 -0.11(-0.14%)
Jun 13, 2017 78.25 78.43 77.44 78.28 554,583 +1.25(+1.63%)
Jun 12, 2017 77.05 77.20 75.94 77.02 542,902 -1.29(-1.65%)
Jun 09, 2017 80.40 80.73 77.03 78.31 722,692 -1.90(-2.37%)
Jun 08, 2017 80.33 80.45 79.35 80.21 450,246 +1.47(+1.87%)
Jun 07, 2017 78.33 79.20 77.54 78.74 213,088 -0.27(-0.34%)
Jun 06, 2017 78.66 79.56 78.58 79.01 171,601 -0.10(-0.13%)
Jun 05, 2017 79.18 79.73 78.81 79.11 148,713 -0.10(-0.13%)
Jun 02, 2017 79.03 79.40 78.35 79.21 248,716 +1.17(+1.50%)
Jun 01, 2017 76.74 78.16 76.23 78.04 131,221 +2.28(+3.00%)
May 31, 2017 77.34 77.37 75.76 75.76 372,720 -2.21(-2.84%)
May 30, 2017 77.87 78.31 77.61 77.97 217,294 -1.14(-1.44%)
May 26, 2017 78.77 79.32 78.63 79.12 157,743 +0.84(+1.07%)
May 25, 2017 78.55 79.14 77.99 78.28 283,408 +0.92(+1.19%)
May 24, 2017 76.47 77.72 76.31 77.35 241,507 +1.04(+1.37%)
May 23, 2017 76.40 76.67 75.84 76.31 337,937 +0.04(+0.05%)
May 22, 2017 76.25 76.90 76.03 76.27 327,997 +0.32(+0.42%)
May 19, 2017 74.51 76.39 74.49 75.95 464,566 +4.33(+6.05%)
May 18, 2017 69.71 73.41 68.91 71.62 904,216 -3.53(-4.70%)
May 17, 2017 77.18 77.47 75.06 75.15 522,224 -4.14(-5.22%)
May 16, 2017 78.89 79.40 78.48 79.29 303,194 +0.28(+0.36%)
May 15, 2017 77.97 79.13 77.71 79.01 422,257 +2.30(+3.00%)
May 12, 2017 76.13 76.93 76.07 76.70 241,485 +0.90(+1.18%)
May 11, 2017 75.63 76.10 74.47 75.81 304,420 +0.60(+0.80%)
May 10, 2017 74.46 75.27 74.23 75.20 263,244 +1.37(+1.86%)
May 09, 2017 72.78 74.46 72.66 73.83 375,239 +2.71(+3.80%)
May 08, 2017 71.74 72.28 71.01 71.13 154,753 -0.05(-0.08%)
May 05, 2017 69.11 71.19 69.09 71.18 235,810 +1.62(+2.33%)
May 04, 2017 70.71 70.77 69.37 69.56 375,174 -2.22(-3.09%)
May 03, 2017 72.41 72.63 71.36 71.78 176,102 -1.46(-2.00%)
May 02, 2017 72.82 73.63 72.49 73.25 261,752 +1.47(+2.05%)
May 01, 2017 71.52 72.38 71.10 71.78 282,134 +1.11(+1.57%)
Apr 28, 2017 70.50 70.96 69.97 70.67 189,768 +0.42(+0.60%)
Apr 27, 2017 70.97 71.01 69.75 70.25 231,085 -0.28(-0.40%)
Apr 26, 2017 71.09 71.58 70.36 70.53 303,976 -0.99(-1.38%)
Apr 25, 2017 71.05 71.92 70.88 71.52 378,420 +1.97(+2.84%)
Apr 24, 2017 69.63 69.93 69.07 69.55 376,393 +2.77(+4.15%)
Apr 21, 2017 66.77 66.99 66.37 66.77 339,000 +0.13(+0.19%)
Apr 20, 2017 66.41 66.77 65.87 66.65 305,127 +2.35(+3.65%)
Apr 19, 2017 66.08 66.12 63.91 64.30 361,187 -1.29(-1.97%)
Apr 18, 2017 65.90 66.56 65.12 65.59 414,900 -2.53(-3.72%)
Apr 17, 2017 66.95 68.17 66.70 68.12 319,985 +1.93(+2.91%)
Apr 13, 2017 67.40 67.91 66.07 66.19 363,010 -0.84(-1.25%)
Apr 12, 2017 66.86 67.03 65.77 67.03 368,406 +0.90(+1.35%)
Apr 11, 2017 66.42 66.69 64.85 66.13 397,079 -0.31(-0.47%)
Apr 10, 2017 66.60 66.70 65.92 66.45 393,220 -0.91(-1.36%)
Apr 07, 2017 67.31 68.22 67.15 67.36 189,721 -0.32(-0.47%)
Apr 06, 2017 67.86 68.20 67.13 67.68 306,670 -0.34(-0.50%)
Apr 05, 2017 69.51 70.08 67.96 68.02 419,754 -0.69(-1.00%)
Apr 04, 2017 68.21 69.01 67.79 68.70 294,898 +0.05(+0.08%)
Apr 03, 2017 68.11 68.75 67.39 68.65 416,753 +1.30(+1.93%)
Mar 31, 2017 67.66 67.91 67.09 67.35 358,132 -1.65(-2.39%)
Mar 30, 2017 69.21 69.82 68.80 69.00 348,125 -1.03(-1.48%)
Mar 29, 2017 69.26 70.21 69.01 70.03 284,449 +0.37(+0.54%)
Mar 28, 2017 69.03 70.29 69.01 69.65 331,123 +0.48(+0.70%)
Mar 27, 2017 68.37 69.47 67.71 69.17 427,530 -0.65(-0.93%)
Mar 24, 2017 69.00 70.09 69.00 69.82 449,311 +0.63(+0.91%)
Mar 23, 2017 68.40 69.92 68.37 69.19 515,068 +0.02(+0.03%)
Mar 22, 2017 67.99 69.61 67.53 69.17 603,224 +1.06(+1.56%)
Mar 21, 2017 71.61 72.00 68.02 68.11 719,078 -2.62(-3.70%)
Mar 20, 2017 69.44 71.08 69.22 70.73 541,258 +2.55(+3.73%)
Mar 17, 2017 68.73 68.79 68.01 68.18 436,879 -0.20(-0.29%)
Mar 16, 2017 68.68 68.99 67.94 68.38 715,930 +1.13(+1.69%)
Mar 15, 2017 63.34 67.63 62.89 67.25 942,832 +4.71(+7.53%)
Mar 14, 2017 62.94 63.16 62.30 62.54 439,622 -0.91(-1.43%)
Mar 13, 2017 62.90 63.66 62.71 63.45 358,777 +2.50(+4.09%)
Mar 10, 2017 60.43 60.97 60.04 60.95 373,531 +1.87(+3.16%)
Mar 09, 2017 59.60 59.82 58.07 59.09 487,075 -1.53(-2.52%)
Mar 08, 2017 61.67 62.08 60.34 60.61 354,380 -1.68(-2.70%)
Mar 07, 2017 62.59 62.71 61.90 62.30 237,407 +0.26(+0.41%)
Mar 06, 2017 62.22 62.22 61.48 62.04 230,682 +0.00(+0.00%)
Mar 03, 2017 61.40 62.09 60.85 62.04 397,792 +1.44(+2.38%)
Mar 02, 2017 62.07 62.35 60.52 60.59 574,278 -3.23(-5.06%)
Mar 01, 2017 62.61 64.04 62.53 63.82 551,472 +2.65(+4.33%)
Feb 28, 2017 62.69 62.77 61.08 61.17 421,404 -1.72(-2.73%)
Feb 27, 2017 63.04 63.49 62.53 62.89 285,441 -0.66(-1.04%)
Feb 24, 2017 63.49 63.94 63.26 63.55 319,843 -2.26(-3.43%)
Feb 23, 2017 66.90 66.93 65.60 65.81 458,499 +0.05(+0.07%)
Feb 22, 2017 64.94 65.82 64.86 65.76 224,537 +0.54(+0.83%)
Feb 21, 2017 64.32 65.29 64.18 65.22 365,916 +2.18(+3.47%)
Feb 17, 2017 63.04 63.04 63.04 0 -0.91(-1.43%)
Feb 16, 2017 64.89 64.89 63.87 63.95 427,216 -0.72(-1.12%)
Feb 15, 2017 63.20 64.75 63.05 64.67 393,563 +1.51(+2.39%)
Feb 14, 2017 63.00 63.17 61.44 63.16 428,667 +0.16(+0.26%)
Feb 13, 2017 62.40 63.17 62.35 63.00 384,988 +0.65(+1.04%)
Feb 10, 2017 61.21 62.37 61.04 62.35 322,870 +1.56(+2.57%)
Feb 09, 2017 60.65 61.02 60.45 60.79 304,995 +0.88(+1.47%)
Feb 08, 2017 58.94 60.07 58.90 59.91 383,650 +1.01(+1.71%)
Feb 07, 2017 59.36 59.56 58.68 58.90 459,002 -0.88(-1.47%)
Feb 06, 2017 59.96 60.16 59.62 59.78 252,456 -0.39(-0.65%)
Feb 03, 2017 59.88 60.48 59.51 60.17 390,001 +1.08(+1.83%)
Feb 02, 2017 58.91 59.29 58.71 59.10 328,434 +0.69(+1.19%)
Feb 01, 2017 59.01 59.30 58.02 58.40 612,979 +0.25(+0.42%)
Jan 31, 2017 58.11 58.57 57.64 58.15 435,855 +0.27(+0.47%)
Jan 30, 2017 57.61 57.97 57.23 57.88 420,669 -0.93(-1.59%)
Jan 27, 2017 58.77 59.06 58.21 58.81 296,823 -0.05(-0.08%)
Jan 26, 2017 59.49 59.55 58.63 58.86 317,867 -0.68(-1.14%)
Jan 25, 2017 58.79 59.58 58.43 59.53 506,576 +1.90(+3.30%)
Jan 24, 2017 57.32 58.25 57.26 57.63 445,160 +1.07(+1.89%)
Jan 23, 2017 55.27 56.64 55.19 56.56 600,299 +2.41(+4.46%)
Jan 20, 2017 54.00 54.37 53.33 54.15 224,135 +0.32(+0.59%)
Jan 19, 2017 54.44 54.44 53.25 53.83 390,492 -0.47(-0.86%)
Jan 18, 2017 55.36 55.40 54.08 54.30 277,453 -0.96(-1.74%)
Jan 17, 2017 55.04 55.51 54.82 55.26 304,951 -0.16(-0.30%)
Jan 13, 2017 55.42 55.42 55.42 0 -0.02(-0.03%)
Jan 12, 2017 55.46 55.52 54.67 55.44 362,776 +0.59(+1.08%)
Jan 11, 2017 53.17 54.93 52.63 54.84 481,011 +1.90(+3.59%)
Jan 10, 2017 52.93 53.79 52.87 52.94 294,478 +0.93(+1.79%)
Jan 09, 2017 52.10 52.41 51.85 52.01 169,153 -0.09(-0.18%)
Jan 06, 2017 52.25 52.42 51.76 52.10 324,569 -0.77(-1.45%)
Jan 05, 2017 52.24 53.07 52.21 52.87 342,171 +1.76(+3.43%)
Jan 04, 2017 50.84 51.43 50.81 51.11 486,797 +1.11(+2.21%)
Jan 03, 2017 49.99 50.90 49.52 50.01 492,959 +1.70(+3.52%)
Dec 30, 2016 48.31 48.31 48.31 0 -0.95(-1.93%)
Dec 29, 2016 48.42 49.51 48.39 49.26 417,277 +2.22(+4.72%)
Dec 28, 2016 47.15 47.28 46.70 47.04 239,269 +1.08(+2.35%)
Dec 27, 2016 45.74 46.15 45.70 45.96 115,222 +0.55(+1.21%)
Dec 23, 2016 45.41 45.41 45.41 0 +0.78(+1.74%)
Dec 22, 2016 44.82 44.86 44.09 44.63 340,763 -1.60(-3.46%)
Dec 21, 2016 47.04 47.13 46.20 46.23 412,138 -0.59(-1.27%)
Dec 20, 2016 46.79 47.13 46.56 46.83 212,600 +0.38(+0.83%)
Dec 19, 2016 47.48 47.48 46.44 46.44 302,351 -0.89(-1.87%)
Dec 16, 2016 47.65 48.13 46.98 47.33 539,500 -0.70(-1.47%)
Dec 15, 2016 47.83 48.59 47.51 48.03 817,317 +0.16(+0.34%)
Dec 14, 2016 51.17 51.93 47.77 47.87 1,211,123 -4.61(-8.78%)
Dec 13, 2016 51.66 52.81 51.65 52.48 672,494 +1.65(+3.26%)
Dec 12, 2016 50.92 51.50 50.38 50.82 741,597 -1.05(-2.03%)
Dec 09, 2016 51.68 52.27 51.41 51.87 935,744 -0.82(-1.56%)
Dec 08, 2016 51.53 52.85 50.28 52.70 1,010,388 +0.80(+1.55%)
Dec 07, 2016 50.39 52.17 50.15 51.89 944,495 +2.40(+4.86%)
Dec 06, 2016 49.20 49.50 48.78 49.49 595,586 +0.87(+1.79%)
Dec 05, 2016 48.18 48.78 48.16 48.62 753,137 +1.08(+2.27%)
Dec 02, 2016 47.38 48.20 47.27 47.54 742,753 -0.13(-0.27%)
Dec 01, 2016 48.67 48.98 47.35 47.67 1,006,211 -1.58(-3.21%)
Nov 30, 2016 49.56 49.70 49.06 49.25 1,397,446 +0.33(+0.67%)
Nov 29, 2016 48.17 49.29 48.04 48.92 597,394 +0.22(+0.45%)
Nov 28, 2016 48.59 49.22 48.48 48.70 645,860 +0.59(+1.22%)
Nov 25, 2016 48.20 48.33 47.90 48.12 348,534 +0.68(+1.43%)
Nov 23, 2016 47.44 47.44 47.44 0 -1.54(-3.14%)
Nov 22, 2016 48.90 49.08 47.97 48.97 825,437 +2.16(+4.61%)
Nov 21, 2016 46.78 47.26 46.49 46.82 548,843 +1.17(+2.56%)
Nov 18, 2016 46.47 46.71 45.46 45.65 700,552 -0.51(-1.11%)
Nov 17, 2016 46.41 47.25 45.92 46.16 1,254,285 +0.21(+0.46%)
Nov 16, 2016 45.43 46.33 45.22 45.95 672,772 -1.23(-2.60%)
Nov 15, 2016 45.60 47.38 45.49 47.17 1,022,332 +2.65(+5.95%)
Nov 14, 2016 44.57 45.27 43.42 44.52 1,199,438 -0.98(-2.15%)
Nov 11, 2016 45.44 46.64 43.74 45.50 1,695,184 -2.78(-5.76%)
Nov 10, 2016 51.36 51.85 47.48 48.28 1,223,878 -4.48(-8.49%)
Nov 09, 2016 53.08 54.73 52.11 52.76 1,456,792 -5.70(-9.76%)
Nov 08, 2016 56.56 59.37 56.13 58.46 783,558 +1.17(+2.04%)
Nov 07, 2016 55.47 57.51 55.29 57.29 1,005,918 +5.52(+10.67%)
Nov 04, 2016 52.12 52.81 51.54 51.77 600,714 -1.58(-2.96%)
Nov 03, 2016 54.01 54.46 52.82 53.35 567,727 -0.46(-0.85%)
Nov 02, 2016 55.26 55.62 53.10 53.81 877,547 -1.97(-3.54%)
Nov 01, 2016 57.84 57.90 54.51 55.79 1,102,689 -1.49(-2.60%)
Oct 31, 2016 56.92 57.79 56.81 57.28 732,029 +1.00(+1.77%)
Oct 28, 2016 57.15 57.86 55.46 56.28 684,346 -0.65(-1.14%)
Oct 27, 2016 58.61 58.61 56.84 56.93 455,331 -1.54(-2.63%)
Oct 26, 2016 58.33 59.30 57.91 58.46 444,941 -1.86(-3.08%)
Oct 25, 2016 60.06 60.70 59.78 60.32 283,971 +0.23(+0.38%)
Oct 24, 2016 60.82 61.00 59.73 60.09 314,476 +0.66(+1.11%)
Oct 21, 2016 58.38 59.56 58.19 59.43 263,190 +0.00(+0.00%)
Oct 20, 2016 59.37 60.23 58.82 59.43 346,308 -0.59(-0.99%)
Oct 19, 2016 59.74 60.35 59.14 60.03 378,168 +1.03(+1.75%)
Oct 18, 2016 58.82 59.23 58.31 58.99 596,206 +3.00(+5.36%)
Oct 17, 2016 55.92 56.57 55.79 56.00 272,898 -0.14(-0.24%)
Oct 14, 2016 57.39 57.66 55.87 56.13 545,667 +0.19(+0.34%)
Oct 13, 2016 54.88 56.54 53.90 55.94 684,742 -1.56(-2.72%)
Oct 12, 2016 57.21 58.08 56.68 57.50 389,757 -0.27(-0.46%)
Oct 11, 2016 58.89 58.89 56.91 57.77 1,068,151 -4.31(-6.94%)
Oct 10, 2016 61.29 62.50 61.07 62.08 442,447 +1.91(+3.18%)
Oct 07, 2016 61.26 61.36 58.74 60.16 507,542 -0.85(-1.39%)
Oct 06, 2016 59.80 61.08 59.42 61.02 412,505 +0.21(+0.35%)
Oct 05, 2016 60.10 61.03 59.52 60.80 605,935 +2.57(+4.41%)
Oct 04, 2016 60.31 60.78 57.71 58.24 568,462 -2.15(-3.56%)
Oct 03, 2016 59.42 60.63 58.74 60.38 517,289 +1.15(+1.94%)
Sep 30, 2016 59.00 59.72 58.29 59.23 748,491 +0.91(+1.55%)
Sep 29, 2016 60.63 61.05 57.82 58.33 1,067,744 -3.23(-5.24%)
Sep 28, 2016 60.25 61.67 58.62 61.55 839,208 +1.66(+2.78%)
Sep 27, 2016 58.67 59.90 58.01 59.89 693,148 +2.31(+4.02%)
Sep 26, 2016 58.40 58.89 57.50 57.58 609,327 -2.48(-4.13%)
Sep 23, 2016 60.90 61.48 60.03 60.06 633,023 -2.54(-4.06%)
Sep 22, 2016 62.90 63.45 61.85 62.60 721,867 +1.33(+2.16%)
Sep 21, 2016 58.06 61.46 57.64 61.27 1,054,903 +4.77(+8.45%)
Sep 20, 2016 57.66 57.67 56.45 56.50 520,118 +0.11(+0.19%)
Sep 19, 2016 57.26 57.76 56.19 56.39 596,834 +1.34(+2.44%)
Sep 16, 2016 54.84 55.33 53.57 55.05 840,383 -1.25(-2.22%)
Sep 15, 2016 54.77 56.65 53.98 56.30 935,395 +2.72(+5.09%)
Sep 14, 2016 53.59 55.22 53.45 53.57 1,029,278 +0.42(+0.79%)
Sep 13, 2016 54.82 55.43 52.26 53.15 1,444,708 -4.32(-7.51%)
Sep 12, 2016 53.94 57.96 53.63 57.47 736,851 +1.16(+2.06%)
Sep 09, 2016 59.61 59.64 56.22 56.31 1,462,489 -6.26(-10.01%)
Sep 08, 2016 63.15 63.65 62.16 62.57 817,895 -0.56(-0.88%)
Sep 07, 2016 63.79 63.79 62.69 63.13 1,011,295 -0.49(-0.78%)
Sep 06, 2016 62.19 63.79 61.86 63.62 1,416,841 +3.86(+6.46%)
Sep 02, 2016 59.42 59.76 59.76 59.76 986,958 +2.73(+4.79%)
Sep 01, 2016 55.97 57.05 55.58 57.03 889,263 +1.15(+2.06%)
Aug 31, 2016 56.86 56.98 55.31 55.88 1,107,992 -1.87(-3.25%)
Aug 30, 2016 58.44 58.98 57.46 57.75 720,241 -0.37(-0.64%)
Aug 29, 2016 56.97 58.43 56.83 58.13 814,294 +1.24(+2.19%)
Aug 26, 2016 58.74 60.60 55.49 56.88 1,766,244 -1.56(-2.67%)
Aug 25, 2016 57.68 58.49 57.61 58.45 739,831 +0.19(+0.33%)
Aug 24, 2016 57.52 58.49 57.21 58.25 869,851 +0.43(+0.74%)
Aug 23, 2016 59.96 60.40 57.69 57.82 950,762 -0.66(-1.13%)
Aug 22, 2016 59.18 59.21 58.02 58.48 917,353 -2.52(-4.14%)
Aug 19, 2016 59.89 61.12 59.20 61.01 789,928 -1.00(-1.61%)
Aug 18, 2016 61.43 62.00 61.02 62.00 626,560 +1.59(+2.63%)
Aug 17, 2016 60.02 60.81 58.57 60.41 1,349,259 -1.02(-1.67%)
Aug 16, 2016 61.97 61.97 60.88 61.44 958,951 -0.90(-1.44%)
Aug 15, 2016 61.87 62.82 61.77 62.33 1,169,059 +1.85(+3.05%)
Aug 12, 2016 60.61 61.02 59.74 60.48 1,168,056 -0.54(-0.88%)
Aug 11, 2016 59.48 61.21 59.33 61.02 1,346,739 +2.23(+3.79%)
Aug 10, 2016 59.80 59.81 58.36 58.79 2,408,250 -0.01(-0.02%)
Aug 09, 2016 58.33 59.51 58.33 58.80 1,272,246 +1.15(+2.00%)
Aug 08, 2016 57.61 57.99 57.39 57.65 1,050,627 +1.17(+2.07%)
Aug 05, 2016 55.71 56.62 55.31 56.48 1,302,116 +1.89(+3.47%)
Aug 04, 2016 54.08 55.22 53.74 54.59 1,236,304 +0.90(+1.67%)
Aug 03, 2016 51.94 53.75 51.68 53.69 1,277,883 +0.59(+1.10%)
Aug 02, 2016 53.98 54.41 51.97 53.11 1,721,391 -1.16(-2.14%)
Aug 01, 2016 55.02 55.30 54.09 54.27 1,261,721 -0.37(-0.69%)
Jul 29, 2016 53.76 54.82 53.12 54.64 1,667,031 +0.91(+1.70%)
Jul 28, 2016 53.45 53.79 52.79 53.73 883,451 +0.02(+0.03%)
Jul 27, 2016 53.48 54.25 52.20 53.71 1,213,696 +0.52(+0.98%)
Jul 26, 2016 52.85 53.51 52.61 53.19 1,099,644 +1.12(+2.16%)
Jul 25, 2016 52.96 53.05 51.86 52.06 740,979 -1.52(-2.83%)
Jul 22, 2016 53.01 53.65 52.51 53.58 790,942 +1.11(+2.11%)
Jul 21, 2016 52.60 53.27 52.06 52.48 990,661 -0.53(-1.00%)
Jul 20, 2016 52.52 53.33 52.10 53.01 966,335 +0.80(+1.52%)
Jul 19, 2016 52.48 52.69 51.67 52.21 985,673 -1.55(-2.87%)
Jul 18, 2016 51.93 53.87 51.93 53.76 1,158,598 +1.32(+2.51%)
Jul 15, 2016 52.70 52.77 51.85 52.44 1,079,220 -0.33(-0.62%)
Jul 14, 2016 52.21 53.21 51.95 52.77 1,915,745 +2.13(+4.21%)
Jul 13, 2016 50.99 51.00 49.64 50.64 1,449,555 -0.16(-0.31%)
Jul 12, 2016 50.73 51.32 50.30 50.79 1,695,475 +1.96(+4.01%)
Jul 11, 2016 48.67 49.29 48.55 48.84 1,518,292 +1.44(+3.05%)
Jul 08, 2016 46.14 47.48 44.64 47.39 1,772,530 +2.75(+6.16%)
Jul 07, 2016 45.60 45.97 44.21 44.64 1,433,989 -0.27(-0.59%)
Jul 06, 2016 43.46 44.94 42.82 44.91 1,632,610 -0.43(-0.95%)
Jul 05, 2016 46.35 46.50 45.08 45.34 1,408,383 -3.02(-6.24%)
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.