Emrg Mkts Bull 3X Direxion (NY: EDC )

86.50 USD +3.07 (+3.68%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 75.36 76.42 75.22 76.25 166,900 +3.13(+4.28%)
Oct 31, 2019 74.03 74.03 71.84 73.12 139,820 -1.59(-2.13%)
Oct 30, 2019 73.39 74.79 72.46 74.71 156,149 +0.85(+1.15%)
Oct 29, 2019 73.93 74.53 73.70 73.86 59,765 -1.16(-1.55%)
Oct 28, 2019 74.62 75.57 74.62 75.02 99,991 +1.34(+1.82%)
Oct 25, 2019 72.19 73.83 72.19 73.68 130,800 +1.37(+1.89%)
Oct 24, 2019 73.20 73.20 72.15 72.31 126,881 +0.11(+0.15%)
Oct 23, 2019 71.30 72.43 71.24 72.20 90,690 -0.03(-0.04%)
Oct 22, 2019 72.12 72.90 71.95 72.23 110,397 +0.31(+0.43%)
Oct 21, 2019 71.11 72.07 70.76 71.92 131,721 +1.95(+2.79%)
Oct 18, 2019 70.79 71.39 69.63 69.97 186,200 -1.25(-1.76%)
Oct 17, 2019 72.12 72.23 71.05 71.22 171,725 +0.71(+1.01%)
Oct 16, 2019 69.68 70.73 69.32 70.51 104,543 +0.54(+0.77%)
Oct 15, 2019 68.79 70.35 68.63 69.97 110,449 +1.87(+2.75%)
Oct 14, 2019 68.69 69.07 68.10 68.10 81,426 -0.86(-1.25%)
Oct 11, 2019 68.79 70.55 68.50 68.96 513,300 +3.21(+4.88%)
Oct 10, 2019 64.52 66.67 64.52 65.75 182,785 +1.85(+2.90%)
Oct 09, 2019 64.00 64.64 63.71 63.90 114,245 +1.38(+2.21%)
Oct 08, 2019 63.50 63.73 62.38 62.52 208,980 -1.30(-2.04%)
Oct 07, 2019 64.41 65.25 63.75 63.82 125,949 -1.68(-2.56%)
Oct 04, 2019 64.06 65.83 63.89 65.50 506,100 +0.95(+1.47%)
Oct 03, 2019 62.88 64.57 62.36 64.55 234,005 +2.23(+3.58%)
Oct 02, 2019 62.35 62.62 61.37 62.32 212,822 -1.55(-2.43%)
Oct 01, 2019 65.20 65.29 63.64 63.87 202,861 -1.15(-1.77%)
Sep 30, 2019 65.76 66.22 64.94 65.02 216,001 +0.85(+1.32%)
Sep 27, 2019 66.79 67.11 63.45 64.17 367,400 -2.53(-3.79%)
Sep 26, 2019 67.17 67.27 66.14 66.70 130,670 -0.08(-0.12%)
Sep 25, 2019 65.54 67.17 64.91 66.78 212,895 -0.16(-0.24%)
Sep 24, 2019 69.07 69.07 66.69 66.94 222,197 -2.14(-3.10%)
Sep 23, 2019 67.97 69.21 67.94 69.08 139,460 +0.23(+0.33%)
Sep 20, 2019 70.33 70.52 68.16 68.85 175,100 +0.10(+0.15%)
Sep 19, 2019 69.63 70.30 68.43 68.75 166,439 -0.94(-1.35%)
Sep 18, 2019 70.14 70.43 67.99 69.69 175,888 -0.91(-1.29%)
Sep 17, 2019 68.62 70.62 68.46 70.60 104,894 +0.01(+0.01%)
Sep 16, 2019 70.50 71.52 70.08 70.59 157,313 -1.71(-2.37%)
Sep 13, 2019 72.25 72.82 71.86 72.30 147,100 +1.23(+1.73%)
Sep 12, 2019 71.01 72.30 70.23 71.07 298,868 +1.43(+2.05%)
Sep 11, 2019 68.86 69.72 68.59 69.64 213,965 +1.47(+2.16%)
Sep 10, 2019 67.74 68.50 66.96 68.17 94,908 +0.21(+0.31%)
Sep 09, 2019 67.94 68.62 67.40 67.96 152,898 +0.60(+0.89%)
Sep 06, 2019 67.68 68.01 67.18 67.36 583,500 +0.84(+1.26%)
Sep 05, 2019 66.71 67.25 66.46 66.52 299,077 +2.13(+3.31%)
Sep 04, 2019 63.70 64.56 63.48 64.39 225,102 +3.02(+4.92%)
Sep 03, 2019 60.45 61.37 60.38 61.37 126,848 -1.03(-1.65%)
Aug 30, 2019 62.77 62.77 61.47 62.40 206,900 +1.37(+2.24%)
Aug 29, 2019 60.17 61.23 59.70 61.03 276,768 +1.85(+3.13%)
Aug 28, 2019 58.42 59.44 57.88 59.18 168,108 +0.50(+0.85%)
Aug 27, 2019 59.65 60.15 58.50 58.68 202,122 +0.34(+0.58%)
Aug 26, 2019 58.62 58.89 57.99 58.34 151,110 +0.76(+1.32%)
Aug 23, 2019 59.63 61.21 57.20 57.58 341,200 -2.47(-4.11%)
Aug 22, 2019 61.11 61.40 59.69 60.05 180,210 -2.50(-4.00%)
Aug 21, 2019 62.82 62.82 61.79 62.55 173,974 +1.60(+2.63%)
Aug 20, 2019 61.19 61.67 60.66 60.95 215,683 +0.44(+0.73%)
Aug 19, 2019 62.00 62.08 60.39 60.51 241,583 +0.67(+1.12%)
Aug 16, 2019 59.13 60.17 59.03 59.84 255,300 +2.40(+4.18%)
Aug 15, 2019 57.88 58.12 56.63 57.44 238,754 +1.11(+1.97%)
Aug 14, 2019 58.00 58.42 56.28 56.33 413,696 -5.28(-8.57%)
Aug 13, 2019 58.07 62.59 57.76 61.61 332,594 +2.28(+3.84%)
Aug 12, 2019 59.38 59.96 58.91 59.33 250,849 -2.37(-3.84%)
Aug 09, 2019 62.39 62.66 60.88 61.70 204,000 -1.90(-2.99%)
Aug 08, 2019 62.55 63.72 62.12 63.60 280,663 +2.24(+3.65%)
Aug 07, 2019 58.67 61.49 57.99 61.36 385,769 +0.84(+1.39%)
Aug 06, 2019 61.17 61.48 59.50 60.52 208,112 +2.36(+4.06%)
Aug 05, 2019 60.03 60.25 57.19 58.16 477,336 -7.26(-11.10%)
Aug 02, 2019 66.55 66.97 64.76 65.42 467,200 -2.07(-3.07%)
Aug 01, 2019 71.70 73.25 66.82 67.49 524,227 -4.13(-5.77%)
Jul 31, 2019 74.14 74.31 69.07 71.62 334,176 -2.67(-3.59%)
Jul 30, 2019 74.38 74.61 73.69 74.29 154,643 -1.81(-2.38%)
Jul 29, 2019 75.76 76.20 75.03 76.10 98,835 -0.42(-0.55%)
Jul 26, 2019 76.92 77.12 75.97 76.52 147,000 +0.34(+0.45%)
Jul 25, 2019 77.70 77.70 75.70 76.18 230,711 -1.93(-2.47%)
Jul 24, 2019 77.47 78.30 77.47 78.11 113,394 +0.26(+0.33%)
Jul 23, 2019 77.74 77.99 76.99 77.85 145,002 +0.22(+0.28%)
Jul 22, 2019 78.06 78.42 77.45 77.63 88,554 +0.07(+0.09%)
Jul 19, 2019 79.34 79.41 77.37 77.56 140,200 -1.45(-1.84%)
Jul 18, 2019 77.20 79.06 77.20 79.01 162,208 +1.76(+2.28%)
Jul 17, 2019 78.11 78.38 77.15 77.25 134,765 -0.76(-0.97%)
Jul 16, 2019 78.81 79.33 77.94 78.01 96,307 -0.53(-0.67%)
Jul 15, 2019 78.48 78.90 78.25 78.54 91,582 +1.00(+1.29%)
Jul 12, 2019 77.70 77.81 76.70 77.54 117,100 +0.08(+0.10%)
Jul 11, 2019 78.73 78.76 76.87 77.46 151,287 -0.50(-0.64%)
Jul 10, 2019 78.32 79.11 77.75 77.96 216,347 +1.99(+2.62%)
Jul 09, 2019 74.80 76.22 74.80 75.97 95,952 -0.72(-0.94%)
Jul 08, 2019 76.62 77.02 76.17 76.69 115,910 -1.39(-1.78%)
Jul 05, 2019 78.22 78.62 76.98 78.08 209,000 -1.76(-2.20%)
Jul 03, 2019 79.24 79.84 78.84 79.84 83,600 -0.59(-0.73%)
Jul 02, 2019 80.83 80.88 79.68 80.43 183,147 -0.62(-0.76%)
Jul 01, 2019 82.45 82.69 80.11 81.05 223,573 +2.95(+3.78%)
Jun 28, 2019 78.54 78.64 77.55 78.10 132,500 -0.41(-0.52%)
Jun 27, 2019 78.03 78.64 77.61 78.51 108,573 +1.58(+2.05%)
Jun 26, 2019 76.54 77.75 76.49 76.93 132,772 +2.10(+2.81%)
Jun 25, 2019 76.32 76.52 74.61 74.83 257,023 -2.80(-3.61%)
Jun 24, 2019 77.75 78.11 77.33 77.63 152,947 -0.03(-0.04%)
Jun 21, 2019 77.88 78.33 77.37 77.66 246,100 -0.95(-1.21%)
Jun 20, 2019 80.15 80.29 77.82 78.61 306,531 +3.04(+4.02%)
Jun 19, 2019 74.09 76.51 73.51 75.57 299,200 +1.92(+2.61%)
Jun 18, 2019 70.81 74.02 70.81 73.65 328,540 +5.08(+7.41%)
Jun 17, 2019 68.00 69.00 68.00 68.57 166,449 +0.69(+1.02%)
Jun 14, 2019 68.84 68.87 67.84 67.88 300,400 -2.37(-3.37%)
Jun 13, 2019 70.90 71.15 69.56 70.25 82,962 -0.25(-0.35%)
Jun 12, 2019 71.30 71.45 70.21 70.50 115,061 -2.31(-3.17%)
Jun 11, 2019 73.29 73.60 72.35 72.81 216,067 +2.25(+3.19%)
Jun 10, 2019 70.26 71.48 69.88 70.56 136,099 +2.09(+3.05%)
Jun 07, 2019 67.99 70.06 67.94 68.47 142,300 +1.47(+2.19%)
Jun 06, 2019 66.72 67.36 66.12 67.00 128,924 +0.15(+0.22%)
Jun 05, 2019 68.62 68.81 66.31 66.85 272,159 -1.46(-2.14%)
Jun 04, 2019 67.32 68.60 66.77 68.31 243,752 +0.13(+0.19%)
Jun 03, 2019 67.89 69.04 67.50 68.18 397,072 +1.72(+2.59%)
May 31, 2019 64.68 66.67 64.48 66.46 207,000 +0.81(+1.23%)
May 30, 2019 65.16 66.31 64.99 65.65 222,418 +1.08(+1.67%)
May 29, 2019 62.60 64.63 62.42 64.57 150,359 +1.43(+2.26%)
May 28, 2019 64.52 64.78 62.95 63.14 207,531 +0.37(+0.59%)
May 24, 2019 64.00 64.14 62.60 62.77 154,600 +0.13(+0.21%)
May 23, 2019 62.54 63.35 61.81 62.64 235,861 -2.54(-3.90%)
May 22, 2019 65.70 65.93 64.89 65.18 214,244 -0.77(-1.17%)
May 21, 2019 64.89 66.11 64.50 65.95 149,932 +2.35(+3.69%)
May 20, 2019 63.92 64.49 62.93 63.60 163,407 -1.01(-1.56%)
May 17, 2019 64.84 66.14 64.31 64.61 235,800 -3.70(-5.42%)
May 16, 2019 68.95 70.02 68.10 68.31 288,659 -0.87(-1.26%)
May 15, 2019 67.65 69.55 67.30 69.18 178,400 +0.51(+0.74%)
May 14, 2019 68.69 69.56 68.00 68.67 364,151 +2.46(+3.72%)
May 13, 2019 66.65 67.58 65.07 66.21 494,653 -7.27(-9.89%)
May 10, 2019 72.74 74.14 70.14 73.48 467,700 +1.33(+1.84%)
May 09, 2019 70.72 73.29 69.13 72.15 458,439 -3.78(-4.98%)
May 08, 2019 76.83 77.70 75.72 75.93 233,013 -0.15(-0.20%)
May 07, 2019 78.44 78.44 74.80 76.08 585,233 -4.94(-6.10%)
May 06, 2019 78.14 81.36 77.97 81.02 386,495 -5.33(-6.17%)
May 03, 2019 85.00 86.51 84.96 86.35 169,900 +3.17(+3.81%)
May 02, 2019 83.40 84.12 81.89 83.18 112,785 +0.46(+0.56%)
May 01, 2019 84.98 87.12 82.42 82.72 272,154 -1.82(-2.15%)
Apr 30, 2019 84.26 85.19 82.99 84.54 155,153 -0.25(-0.29%)
Apr 29, 2019 85.07 85.27 84.44 84.79 107,542 +0.49(+0.58%)
Apr 26, 2019 83.76 84.86 82.10 84.30 343,100 +0.82(+0.98%)
Apr 25, 2019 82.30 83.53 81.55 83.48 144,630 -0.33(-0.39%)
Apr 24, 2019 85.75 85.75 83.05 83.81 338,351 -3.71(-4.24%)
Apr 23, 2019 86.50 87.91 86.17 87.52 180,826 +0.57(+0.66%)
Apr 22, 2019 86.14 87.15 85.65 86.95 186,253 -1.61(-1.82%)
Apr 18, 2019 87.83 89.07 87.05 88.56 174,600 -0.33(-0.37%)
Apr 17, 2019 90.05 90.26 88.18 88.89 233,534 +0.77(+0.87%)
Apr 16, 2019 87.37 88.34 87.33 88.12 155,563 +1.97(+2.29%)
Apr 15, 2019 87.25 87.25 85.14 86.15 83,808 -1.25(-1.43%)
Apr 12, 2019 88.12 88.39 87.00 87.40 144,500 +1.65(+1.92%)
Apr 11, 2019 86.73 86.87 85.03 85.75 226,948 -2.94(-3.31%)
Apr 10, 2019 88.43 89.21 87.96 88.69 228,563 +1.22(+1.39%)
Apr 09, 2019 88.21 88.21 87.13 87.47 224,280 -0.40(-0.46%)
Apr 08, 2019 86.64 88.08 86.19 87.87 142,994 +0.06(+0.07%)
Apr 05, 2019 86.76 88.06 86.45 87.81 242,100 +1.78(+2.07%)
Apr 04, 2019 84.42 86.40 84.39 86.03 155,760 +1.52(+1.80%)
Apr 03, 2019 85.05 86.45 84.10 84.51 318,846 +1.81(+2.19%)
Apr 02, 2019 83.84 83.91 81.97 82.70 208,954 -0.87(-1.04%)
Apr 01, 2019 82.96 83.74 82.30 83.57 284,764 +3.79(+4.75%)
Mar 29, 2019 79.86 80.09 78.61 79.78 415,800 +2.45(+3.17%)
Mar 28, 2019 76.50 77.52 75.75 77.33 90,767 +1.51(+1.99%)
Mar 27, 2019 77.22 77.55 75.07 75.82 148,269 -2.40(-3.07%)
Mar 26, 2019 78.49 78.96 77.14 78.22 128,890 +0.49(+0.63%)
Mar 25, 2019 76.50 78.31 76.41 77.73 174,832 +0.64(+0.83%)
Mar 22, 2019 80.80 81.27 76.86 77.09 459,200 -7.37(-8.73%)
Mar 21, 2019 82.81 84.54 82.37 84.46 255,158 +0.25(+0.30%)
Mar 20, 2019 82.97 86.29 81.33 84.21 368,366 +0.46(+0.55%)
Mar 19, 2019 84.06 84.75 83.24 83.75 250,135 -0.39(-0.46%)
Mar 18, 2019 83.41 84.35 82.94 84.14 275,234 +2.60(+3.19%)
Mar 15, 2019 80.20 81.84 80.20 81.54 396,800 +3.39(+4.34%)
Mar 14, 2019 78.42 78.55 77.33 78.15 131,887 -1.30(-1.64%)
Mar 13, 2019 79.40 79.80 78.72 79.45 142,504 +0.17(+0.21%)
Mar 12, 2019 79.29 79.79 78.85 79.28 172,442 +1.31(+1.68%)
Mar 11, 2019 76.00 78.25 75.87 77.97 193,821 +4.03(+5.45%)
Mar 08, 2019 72.84 74.04 72.65 73.94 260,900 -1.66(-2.20%)
Mar 07, 2019 78.56 78.63 75.20 75.60 311,838 -4.27(-5.35%)
Mar 06, 2019 81.51 81.72 79.65 79.87 121,920 -1.42(-1.75%)
Mar 05, 2019 80.24 81.72 79.70 81.29 218,726 +2.24(+2.83%)
Mar 04, 2019 80.08 80.22 76.99 79.05 301,847 +0.38(+0.48%)
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.