Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bull 3X Direxion (NY: TECL )

71.72 +5.45 (+8.22%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.84 47.46 41.20 41.55 6,973,938 -5.83(-12.31%)
Apr 28, 2022 44.26 48.10 43.60 47.39 3,993,493 +5.06(+11.96%)
Apr 27, 2022 41.83 44.67 41.57 42.33 4,673,099 +1.74(+4.28%)
Apr 26, 2022 44.41 44.57 40.57 40.59 5,568,438 -5.00(-10.97%)
Apr 25, 2022 43.04 45.68 42.23 45.59 6,561,565 +1.96(+4.50%)
Apr 22, 2022 47.56 48.29 43.44 43.63 7,798,689 -4.03(-8.45%)
Apr 21, 2022 51.58 53.09 47.20 47.66 4,452,695 -2.55(-5.08%)
Apr 20, 2022 51.89 52.22 49.74 50.21 6,630,987 -0.13(-0.26%)
Apr 19, 2022 47.36 50.60 46.81 50.33 5,619,838 +2.67(+5.60%)
Apr 18, 2022 46.37 48.56 46.35 47.67 2,805,874 +0.45(+0.95%)
Apr 14, 2022 51.17 51.32 47.13 47.22 2,689,259 -3.66(-7.20%)
Apr 13, 2022 48.67 51.38 48.13 50.88 2,718,730 +2.23(+4.59%)
Apr 12, 2022 51.21 52.18 48.05 48.65 3,865,912 -0.62(-1.25%)
Apr 11, 2022 51.35 51.58 49.03 49.26 2,997,916 -4.00(-7.51%)
Apr 08, 2022 54.83 55.26 52.93 53.26 1,879,413 -2.49(-4.47%)
Apr 07, 2022 54.23 56.73 53.34 55.75 2,046,170 +0.64(+1.15%)
Apr 06, 2022 56.50 57.04 53.81 55.12 3,050,519 -4.50(-7.56%)
Apr 05, 2022 62.91 63.26 59.01 59.62 2,570,600 -4.06(-6.37%)
Apr 04, 2022 60.54 63.74 60.54 63.68 1,546,823 +3.44(+5.72%)
Apr 01, 2022 60.92 61.37 58.19 60.24 2,246,389 -0.72(-1.19%)
Mar 31, 2022 63.47 63.93 60.59 60.96 1,752,870 -2.58(-4.06%)
Mar 30, 2022 65.22 65.77 62.56 63.54 1,675,264 -2.68(-4.05%)
Mar 29, 2022 64.55 66.45 63.13 66.22 2,735,496 +3.82(+6.12%)
Mar 28, 2022 59.27 62.40 58.92 62.40 2,067,047 +2.29(+3.81%)
Mar 25, 2022 60.40 60.80 57.90 60.11 2,300,879 -0.16(-0.26%)
Mar 24, 2022 56.74 60.29 56.31 60.27 2,975,026 +4.36(+7.79%)
Mar 23, 2022 56.92 58.58 55.76 55.91 2,138,745 -2.70(-4.60%)
Mar 22, 2022 56.31 59.51 56.07 58.61 2,968,277 +2.39(+4.25%)
Mar 21, 2022 55.61 57.10 53.97 56.22 2,723,116 -0.25(-0.44%)
Mar 18, 2022 52.88 56.81 51.99 56.47 2,911,471 +3.19(+5.98%)
Mar 17, 2022 51.24 53.32 50.48 53.28 2,559,094 +1.06(+2.03%)
Mar 16, 2022 49.26 52.24 47.06 52.22 4,867,189 +4.71(+9.92%)
Mar 15, 2022 44.24 47.80 43.80 47.51 3,472,061 +4.35(+10.07%)
Mar 14, 2022 45.00 46.63 42.81 43.16 3,519,298 -2.60(-5.68%)
Mar 11, 2022 49.66 49.81 45.53 45.76 2,036,013 -2.54(-5.26%)
Mar 10, 2022 48.04 48.72 46.03 48.30 3,049,860 -2.77(-5.42%)
Mar 09, 2022 49.36 51.61 48.17 51.07 2,988,251 +5.44(+11.92%)
Mar 08, 2022 45.89 49.86 43.56 45.63 4,714,230 -0.69(-1.50%)
Mar 07, 2022 51.88 52.51 46.17 46.33 5,381,587 -5.66(-10.88%)
Mar 04, 2022 53.40 54.23 50.68 51.98 4,348,685 -2.84(-5.18%)
Mar 03, 2022 58.28 58.43 53.98 54.82 3,332,017 -2.10(-3.70%)
Mar 02, 2022 54.37 57.58 53.36 56.92 2,626,528 +3.45(+6.46%)
Mar 01, 2022 56.43 57.05 52.11 53.47 3,876,851 -3.41(-6.00%)
Feb 28, 2022 55.31 57.56 53.96 56.88 3,693,815 -0.32(-0.56%)
Feb 25, 2022 55.60 57.20 54.33 57.20 3,208,074 +2.33(+4.25%)
Feb 24, 2022 44.60 55.04 44.16 54.87 5,215,845 +4.99(+10.01%)
Feb 23, 2022 55.32 55.96 49.65 49.88 3,100,254 -4.03(-7.47%)
Feb 22, 2022 53.58 56.50 52.08 53.91 3,894,989 -1.52(-2.74%)
Feb 18, 2022 55.42 0 -1.76(-3.07%)
Feb 17, 2022 60.90 61.22 56.83 57.18 1,659,731 -5.61(-8.93%)
Feb 16, 2022 61.64 63.46 59.68 62.79 1,727,790 -0.25(-0.39%)
Feb 15, 2022 61.01 63.13 60.47 63.03 1,787,331 +4.51(+7.71%)
Feb 14, 2022 57.95 59.82 56.43 58.52 2,024,095 -0.02(-0.03%)
Feb 11, 2022 64.55 65.40 57.75 58.54 3,884,828 -5.86(-9.10%)
Feb 10, 2022 65.79 69.20 63.34 64.40 3,096,972 -5.45(-7.80%)
Feb 09, 2022 68.26 69.95 67.25 69.85 2,685,936 +4.31(+6.57%)
Feb 08, 2022 62.52 66.03 62.13 65.54 1,669,400 +2.39(+3.79%)
Feb 07, 2022 64.80 65.78 62.46 63.15 1,376,857 -1.34(-2.08%)
Feb 04, 2022 62.55 66.12 61.89 64.49 2,303,871 +0.76(+1.20%)
Feb 03, 2022 66.77 62.96 63.73 3,194,530 -6.12(-8.76%)
Feb 02, 2022 68.66 70.16 67.21 69.85 2,916,136 +1.64(+2.40%)
Feb 01, 2022 68.07 68.51 65.26 68.21 3,057,606 +0.42(+0.61%)
Jan 31, 2022 63.02 67.89 67.80 3,703,771 +4.90(+7.79%)
Jan 28, 2022 57.78 62.95 55.20 62.90 4,959,760 +7.18(+12.89%)
Jan 27, 2022 59.57 60.46 55.00 55.71 3,119,048 -1.09(-1.92%)
Jan 26, 2022 60.74 62.37 54.88 56.80 4,279,908 +0.92(+1.65%)
Jan 25, 2022 56.47 58.66 53.82 55.88 4,136,581 -4.15(-6.91%)
Jan 24, 2022 55.96 60.12 49.78 60.03 7,574,629 +0.92(+1.56%)
Jan 21, 2022 62.24 64.49 59.08 59.11 4,423,374 -3.70(-5.89%)
Jan 20, 2022 67.03 69.32 62.57 62.81 4,141,543 -2.62(-4.00%)
Jan 19, 2022 68.86 71.40 65.15 65.43 2,347,881 -2.83(-4.14%)
Jan 18, 2022 70.13 71.61 67.65 68.25 2,809,990 -5.29(-7.19%)
Jan 14, 2022 73.54 0 +1.71(+2.38%)
Jan 13, 2022 78.67 79.67 71.17 71.84 2,335,313 -5.91(-7.61%)
Jan 12, 2022 78.56 79.99 76.62 77.75 2,499,914 +0.98(+1.28%)
Jan 11, 2022 73.48 77.03 71.80 76.77 2,333,014 +2.71(+3.66%)
Jan 10, 2022 70.74 74.35 67.81 74.06 3,716,355 +0.15(+0.20%)
Jan 07, 2022 75.97 77.04 72.53 73.91 2,319,903 -2.23(-2.93%)
Jan 06, 2022 75.41 78.51 74.74 76.14 2,482,365 -1.22(-1.58%)
Jan 05, 2022 84.09 84.09 77.25 77.36 2,895,465 -7.84(-9.20%)
Jan 04, 2022 88.51 88.70 83.22 85.20 2,186,876 -2.79(-3.17%)
Jan 03, 2022 86.14 88.21 84.75 87.99 2,477,665 +2.43(+2.84%)
Dec 31, 2021 86.54 87.14 85.45 85.56 1,819,845 -1.31(-1.51%)
Dec 30, 2021 88.59 89.58 86.53 86.87 1,359,368 -1.72(-1.94%)
Dec 29, 2021 88.39 89.63 87.21 88.58 1,242,952 +0.20(+0.22%)
Dec 28, 2021 90.27 90.33 87.68 88.39 2,487,192 -1.41(-1.57%)
Dec 27, 2021 85.34 89.80 85.28 89.79 2,290,903 +5.41(+6.41%)
Dec 23, 2021 83.40 85.33 83.32 84.39 1,368,901 +1.32(+1.59%)
Dec 22, 2021 79.61 83.17 78.84 83.07 1,406,269 +3.23(+4.05%)
Dec 21, 2021 76.84 80.06 74.57 79.83 1,816,907 +5.55(+7.47%)
Dec 20, 2021 73.56 74.94 72.63 74.29 2,214,712 -2.69(-3.49%)
Dec 17, 2021 75.94 79.29 74.76 76.97 2,102,557 -1.66(-2.11%)
Dec 16, 2021 86.66 87.22 77.12 78.63 3,016,018 -7.25(-8.45%)
Dec 15, 2021 79.86 86.18 77.51 85.89 2,740,353 +6.29(+7.90%)
Dec 14, 2021 80.65 82.30 76.61 79.59 2,480,095 -4.09(-4.88%)
Dec 13, 2021 88.12 88.65 83.34 83.68 1,577,626 -4.08(-4.65%)
Dec 10, 2021 85.30 87.92 84.52 87.76 1,937,137 +5.07(+6.13%)
Dec 09, 2021 84.83 86.52 82.48 82.69 1,257,386 -2.78(-3.25%)
Dec 08, 2021 84.43 85.63 82.67 85.47 1,311,939 +1.15(+1.36%)
Dec 07, 2021 80.89 84.61 80.51 84.32 2,200,321 +7.89(+10.33%)
Dec 06, 2021 74.80 77.01 72.56 76.43 1,444,935 +2.24(+3.01%)
Dec 03, 2021 78.81 79.53 71.34 74.19 3,339,227 -3.95(-5.05%)
Dec 02, 2021 74.09 79.15 73.46 78.14 1,687,704 +2.12(+2.78%)
Dec 01, 2021 82.08 83.65 75.87 76.02 1,955,679 -3.31(-4.18%)
Nov 30, 2021 80.44 82.51 77.25 79.34 2,159,124 -2.02(-2.48%)
Nov 29, 2021 78.73 81.97 78.35 81.36 1,813,007 +5.57(+7.35%)
Nov 26, 2021 78.43 80.20 74.81 75.79 1,965,351 -6.08(-7.43%)
Nov 24, 2021 78.80 81.94 77.53 81.87 1,088,314 +1.67(+2.08%)
Nov 23, 2021 79.70 80.81 77.07 80.20 2,049,758 -0.56(-0.70%)
Nov 22, 2021 84.74 87.78 80.51 80.76 2,236,678 -2.79(-3.34%)
Nov 19, 2021 82.76 84.39 81.73 83.55 1,540,007 +1.93(+2.36%)
Nov 18, 2021 80.80 82.05 81.50 81.62 1,435,685 +2.29(+2.89%)
Nov 17, 2021 79.56 80.87 78.60 79.33 1,158,000 -0.74(-0.93%)
Nov 16, 2021 77.36 80.41 77.24 80.07 1,291,401 +2.41(+3.11%)
Nov 15, 2021 78.81 79.15 76.33 77.66 968,269 -0.24(-0.30%)
Nov 12, 2021 75.94 78.23 75.51 77.89 990,270 +2.67(+3.55%)
Nov 11, 2021 75.61 75.81 74.80 75.22 738,277 -1.73(-2.25%)
Nov 10, 2021 76.15 76.95 1,588,620 -1.07(-1.37%)
Nov 09, 2021 79.38 79.54 76.79 78.02 1,194,902 -0.93(-1.18%)
Nov 08, 2021 78.57 79.33 77.89 78.95 858,218 +1.35(+1.75%)
Nov 05, 2021 78.22 79.00 76.23 77.60 1,388,760 +1.05(+1.37%)
Nov 04, 2021 73.95 77.04 73.55 76.55 1,815,055 +3.37(+4.61%)
Nov 03, 2021 72.15 73.52 70.93 73.18 994,658 +1.26(+1.75%)
Nov 02, 2021 70.32 72.36 70.32 71.92 820,646 +1.67(+2.38%)
Nov 01, 2021 70.37 69.69 68.91 70.25 1,240,899 -0.03(-0.04%)
Oct 29, 2021 67.34 70.42 67.15 70.28 1,329,388 +0.96(+1.38%)
Oct 28, 2021 68.53 69.57 68.27 69.32 1,162,704 +1.98(+2.94%)
Oct 27, 2021 67.93 68.94 67.20 67.34 985,704 -0.28(-0.41%)
Oct 26, 2021 68.36 67.62 1,691,562 +0.54(+0.81%)
Oct 25, 2021 66.99 67.72 66.24 67.07 810,100 +0.71(+1.07%)
Oct 22, 2021 66.93 67.82 65.55 66.36 1,351,816 -0.69(-1.03%)
Oct 21, 2021 65.67 67.16 65.27 67.05 905,721 +0.75(+1.13%)
Oct 20, 2021 67.02 67.34 65.44 66.30 1,693,396 -0.52(-0.78%)
Oct 19, 2021 65.43 66.87 65.07 66.83 1,900,755 +1.86(+2.86%)
Oct 18, 2021 62.29 65.03 61.73 64.97 1,376,952 +1.59(+2.51%)
Oct 15, 2021 62.57 63.38 61.95 63.38 1,339,971 +1.53(+2.48%)
Oct 14, 2021 59.77 61.94 59.49 61.84 1,268,578 +3.89(+6.71%)
Oct 13, 2021 57.65 58.30 56.52 57.96 699,520 +1.00(+1.75%)
Oct 12, 2021 58.54 58.68 56.63 56.96 753,100 -0.87(-1.51%)
Oct 11, 2021 57.98 60.16 57.74 57.83 974,290 -1.01(-1.71%)
Oct 08, 2021 60.18 60.25 58.50 58.84 808,561 -0.63(-1.06%)
Oct 07, 2021 59.35 60.80 59.14 59.47 1,928,847 +1.59(+2.75%)
Oct 06, 2021 54.88 58.01 54.29 57.88 1,371,643 +1.16(+2.04%)
Oct 05, 2021 54.63 57.71 54.63 56.72 1,660,504 +2.33(+4.29%)
Oct 04, 2021 57.55 57.66 53.09 54.38 2,585,454 -4.08(-6.99%)
Oct 01, 2021 56.59 58.90 54.89 58.47 1,554,811 +2.45(+4.38%)
Sep 30, 2021 58.24 58.97 56.02 56.02 1,212,565 -1.23(-2.14%)
Sep 29, 2021 58.11 59.08 56.95 57.24 1,278,815 -0.24(-0.41%)
Sep 28, 2021 60.63 61.10 57.32 57.48 2,854,577 -5.63(-8.92%)
Sep 27, 2021 63.28 63.79 61.87 63.11 1,126,714 -1.92(-2.95%)
Sep 24, 2021 63.62 65.29 63.51 65.03 835,710 +0.16(+0.24%)
Sep 23, 2021 63.26 65.30 62.76 64.87 1,359,524 +2.47(+3.96%)
Sep 22, 2021 60.93 63.04 60.09 62.40 1,323,445 +2.54(+4.25%)
Sep 21, 2021 60.88 61.36 59.23 59.85 1,113,794 +0.00(+0.00%)
Sep 20, 2021 60.48 61.48 57.35 59.85 2,821,559 -3.51(-5.54%)
Sep 17, 2021 65.86 65.86 63.00 63.37 1,785,369 -3.06(-4.60%)
Sep 16, 2021 65.60 66.59 64.35 66.42 747,420 +0.18(+0.27%)
Sep 15, 2021 65.25 66.42 64.17 66.24 887,403 +1.62(+2.51%)
Sep 14, 2021 65.69 66.07 64.09 64.62 862,339 -0.22(-0.34%)
Sep 13, 2021 66.19 66.76 63.58 64.84 1,362,177 +0.02(+0.03%)
Sep 10, 2021 67.85 68.36 64.61 64.82 1,407,593 -1.91(-2.86%)
Sep 09, 2021 67.69 68.38 66.63 66.73 692,615 -0.83(-1.23%)
Sep 08, 2021 68.33 68.35 66.13 67.56 831,309 -0.85(-1.24%)
Sep 07, 2021 68.45 68.77 67.38 68.41 727,849 +0.02(+0.03%)
Sep 03, 2021 67.38 68.81 67.20 68.39 832,887 +0.79(+1.17%)
Sep 02, 2021 68.43 68.70 66.68 67.60 2,965,208 -0.12(-0.18%)
Sep 01, 2021 68.37 69.28 67.56 67.72 1,132,955 +0.00(+0.00%)
Aug 31, 2021 68.93 68.96 67.37 67.72 919,267 -1.02(-1.48%)
Aug 30, 2021 67.21 68.97 67.20 68.74 1,482,414 +2.17(+3.25%)
Aug 27, 2021 64.82 66.75 64.58 66.57 1,385,442 +1.81(+2.79%)
Aug 26, 2021 65.74 66.13 64.59 64.76 772,081 -1.24(-1.87%)
Aug 25, 2021 66.64 67.09 65.69 66.00 666,183 -0.16(-0.24%)
Aug 24, 2021 66.63 66.81 65.94 66.15 723,751 -0.20(-0.30%)
Aug 23, 2021 64.39 66.62 64.38 66.35 1,387,937 +2.43(+3.81%)
Aug 20, 2021 62.30 64.02 61.73 63.92 1,316,407 +2.37(+3.86%)
Aug 19, 2021 58.74 62.17 58.51 61.55 1,584,732 +1.77(+2.96%)
Aug 18, 2021 61.89 62.73 59.56 59.77 1,530,652 -2.55(-4.09%)
Aug 17, 2021 62.75 63.05 61.17 62.33 1,087,179 -1.65(-2.58%)
Aug 16, 2021 62.58 63.98 61.03 63.98 1,054,039 +0.83(+1.32%)
Aug 13, 2021 62.21 63.15 62.01 63.15 687,405 +1.06(+1.70%)
Aug 12, 2021 60.81 62.18 60.09 62.09 622,294 +1.06(+1.73%)
Aug 11, 2021 61.65 61.95 60.13 61.03 586,834 +0.02(+0.03%)
Aug 10, 2021 62.69 62.87 60.51 61.01 837,571 -1.36(-2.19%)
Aug 09, 2021 63.22 63.54 62.20 62.38 547,624 -0.60(-0.96%)
Aug 06, 2021 62.50 63.20 62.42 62.98 437,255 -0.22(-0.34%)
Aug 05, 2021 62.48 63.21 61.90 63.20 616,046 +1.07(+1.72%)
Aug 04, 2021 61.72 62.56 61.06 62.13 733,519 +0.34(+0.54%)
Aug 03, 2021 60.87 61.85 59.47 61.79 752,863 +1.25(+2.06%)
Aug 02, 2021 62.07 62.34 60.35 60.55 928,480 -0.73(-1.19%)
Jul 30, 2021 60.09 61.45 60.09 61.28 988,725 -0.13(-0.21%)
Jul 29, 2021 60.45 61.99 60.43 61.41 901,763 +0.91(+1.50%)
Jul 28, 2021 60.90 61.49 58.80 60.50 959,429 -0.29(-0.47%)
Jul 27, 2021 62.36 62.40 58.45 60.78 1,880,787 -1.80(-2.88%)
Jul 26, 2021 62.20 62.88 61.49 62.58 887,119 -0.05(-0.08%)
Jul 23, 2021 61.64 62.74 61.05 62.63 1,345,203 +1.75(+2.88%)
Jul 22, 2021 59.92 60.99 59.92 60.88 1,015,666 +1.32(+2.21%)
Jul 21, 2021 57.86 59.58 57.55 59.57 1,332,385 +1.71(+2.96%)
Jul 20, 2021 56.25 58.90 55.28 57.86 1,493,492 +2.37(+4.28%)
Jul 19, 2021 55.72 56.19 54.40 55.48 2,797,238 -2.32(-4.02%)
Jul 16, 2021 60.01 60.76 57.63 57.81 1,683,760 -1.80(-3.02%)
Jul 15, 2021 61.01 61.02 58.60 59.61 1,972,737 -1.59(-2.60%)
Jul 14, 2021 61.25 62.01 60.29 61.20 3,033,121 +1.34(+2.23%)
Jul 13, 2021 58.76 61.06 58.59 59.86 1,480,454 +0.81(+1.37%)
Jul 12, 2021 59.54 59.71 58.49 59.05 1,161,577 +0.13(+0.22%)
Jul 09, 2021 57.13 59.05 56.86 58.92 1,510,960 +1.54(+2.69%)
Jul 08, 2021 56.19 57.81 55.43 57.38 2,115,473 -1.64(-2.78%)
Jul 07, 2021 59.18 59.37 57.65 59.02 2,390,548 +0.92(+1.58%)
Jul 06, 2021 57.82 58.88 56.38 58.10 2,176,747 +0.61(+1.07%)
Jul 02, 2021 56.09 57.59 56.03 57.49 2,031,203 +2.32(+4.21%)
Jul 01, 2021 54.88 55.19 54.13 55.17 1,693,719 +0.16(+0.29%)
Jun 30, 2021 54.93 55.40 54.47 55.01 1,590,431 -0.16(-0.29%)
Jun 29, 2021 53.96 55.23 53.69 55.17 3,933,528 +1.15(+2.12%)
Jun 28, 2021 52.95 54.16 52.94 54.02 1,126,623 +1.62(+3.10%)
Jun 25, 2021 52.69 52.78 52.08 52.40 705,642 -0.15(-0.28%)
Jun 24, 2021 52.56 53.00 52.23 52.55 901,247 +1.04(+2.02%)
Jun 23, 2021 51.82 52.10 51.26 51.51 895,547 -0.23(-0.44%)
Jun 22, 2021 50.36 51.80 50.09 51.73 1,183,863 +1.35(+2.67%)
Jun 21, 2021 48.96 50.44 47.91 50.39 1,454,292 +1.61(+3.30%)
Jun 18, 2021 49.51 49.99 48.64 48.78 1,278,300 -1.46(-2.91%)
Jun 17, 2021 48.07 50.78 48.07 50.24 1,374,068 +1.73(+3.57%)
Jun 16, 2021 49.46 49.88 47.07 48.51 1,256,254 -0.82(-1.66%)
Jun 15, 2021 49.99 50.08 49.02 49.33 837,835 -0.95(-1.89%)
Jun 14, 2021 48.95 50.28 48.31 50.28 1,220,886 +1.54(+3.17%)
Jun 11, 2021 48.12 48.74 47.96 48.74 1,116,344 +0.79(+1.65%)
Jun 10, 2021 47.10 48.25 46.68 47.95 3,818,469 +1.06(+2.26%)
Jun 09, 2021 47.41 47.70 46.81 46.89 2,436,792 +0.08(+0.17%)
Jun 08, 2021 47.47 48.04 46.40 46.81 1,480,452 +0.05(+0.11%)
Jun 07, 2021 46.66 46.94 46.10 46.76 1,345,044 +0.00(+0.00%)
Jun 04, 2021 45.13 46.95 45.08 46.76 2,651,873 +2.51(+5.68%)
Jun 03, 2021 44.48 44.97 43.43 44.25 1,878,854 -1.25(-2.74%)
Jun 02, 2021 44.87 46.08 44.62 45.49 2,352,767 +0.86(+1.93%)
Jun 01, 2021 45.88 46.04 44.36 44.63 1,319,875 -0.64(-1.42%)
May 28, 2021 45.52 46.06 45.22 45.28 1,115,801 +0.43(+0.95%)
May 27, 2021 45.39 45.97 44.78 44.85 1,181,284 -0.74(-1.63%)
May 26, 2021 45.84 46.13 45.10 45.59 2,185,262 -0.02(-0.04%)
May 25, 2021 46.15 46.40 45.25 45.61 2,690,736 +0.13(+0.28%)
May 24, 2021 44.49 45.97 44.24 45.48 2,801,118 +2.26(+5.24%)
May 21, 2021 44.61 44.75 43.10 43.22 3,574,392 -0.71(-1.62%)
May 20, 2021 42.06 44.35 42.05 43.93 2,384,452 +2.36(+5.69%)
May 19, 2021 39.20 41.64 39.07 41.57 3,136,931 +0.43(+1.03%)
May 18, 2021 42.56 42.78 41.06 41.14 1,068,663 -1.01(-2.39%)
May 17, 2021 42.34 42.38 40.96 42.15 1,027,825 -0.95(-2.20%)
May 14, 2021 41.76 43.53 41.54 43.10 1,998,253 +2.63(+6.50%)
May 13, 2021 40.08 41.49 39.63 40.47 2,339,003 +1.53(+3.94%)
May 12, 2021 40.68 41.28 38.56 38.94 2,609,859 -3.63(-8.53%)
May 11, 2021 40.45 42.74 40.10 42.57 4,167,206 -0.36(-0.83%)
May 10, 2021 45.77 45.81 42.82 42.92 3,137,653 -3.42(-7.38%)
May 07, 2021 46.55 47.19 45.79 46.34 3,078,044 +1.07(+2.36%)
May 06, 2021 43.91 45.31 42.90 45.28 2,510,240 +1.34(+3.04%)
May 05, 2021 45.17 45.49 43.66 43.94 2,112,359 -0.29(-0.65%)
May 04, 2021 45.70 45.74 42.70 44.23 4,179,086 -2.58(-5.51%)
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.