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

Emrg Mkts Bear -3X Direxion (NY: EDZ )

9.490 -0.070 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2021 8.411 8.421 8.203 8.297 272,655 -0.11(-1.35%)
Mar 30, 2021 8.496 8.572 8.354 8.411 157,348 -0.09(-1.00%)
Mar 29, 2021 8.534 8.610 8.392 8.496 226,570 +0.14(+1.70%)
Mar 26, 2021 8.771 8.903 8.293 8.354 441,725 -0.68(-7.55%)
Mar 25, 2021 9.245 9.245 8.946 9.036 957,772 -0.12(-1.34%)
Mar 24, 2021 8.752 9.159 8.686 9.159 847,113 +0.57(+6.62%)
Mar 23, 2021 8.430 8.591 8.345 8.591 368,626 +0.49(+6.08%)
Mar 22, 2021 8.165 8.269 8.032 8.099 199,707 +0.02(+0.23%)
Mar 19, 2021 8.316 8.378 8.042 8.080 356,315 -0.25(-2.96%)
Mar 18, 2021 8.117 8.354 8.051 8.326 295,046 +0.41(+5.14%)
Mar 17, 2021 8.231 8.297 7.805 7.919 291,949 -0.02(-0.24%)
Mar 16, 2021 7.956 8.032 7.843 7.937 283,971 -0.11(-1.41%)
Mar 15, 2021 8.222 8.269 8.037 8.051 143,862 -0.06(-0.70%)
Mar 12, 2021 8.155 8.260 8.099 8.108 406,252 +0.43(+5.55%)
Mar 11, 2021 7.881 8.013 7.653 7.682 553,904 -0.75(-8.88%)
Mar 10, 2021 8.250 8.591 8.250 8.430 473,904 +0.06(+0.68%)
Mar 09, 2021 8.582 8.601 8.231 8.373 562,681 -0.62(-6.85%)
Mar 08, 2021 8.724 9.027 8.676 8.989 964,111 +0.69(+8.33%)
Mar 05, 2021 8.184 8.798 8.184 8.297 851,356 -0.30(-3.52%)
Mar 04, 2021 8.117 8.705 8.004 8.601 914,251 +0.60(+7.46%)
Mar 03, 2021 7.786 8.108 7.748 8.004 418,223 +0.07(+0.84%)
Mar 02, 2021 7.881 8.042 7.857 7.937 390,449 +0.19(+2.45%)
Mar 01, 2021 7.909 7.957 7.672 7.748 333,663 -0.68(-8.09%)
Feb 26, 2021 8.269 8.572 8.241 8.430 717,170 +0.33(+4.09%)
Feb 25, 2021 7.578 8.127 7.511 8.099 730,245 +0.52(+6.87%)
Feb 24, 2021 7.805 7.947 7.568 7.578 347,494 +0.14(+1.91%)
Feb 23, 2021 7.663 7.956 7.369 7.435 599,963 -0.15(-2.00%)
Feb 22, 2021 7.502 7.587 7.360 7.587 510,890 +0.65(+9.43%)
Feb 19, 2021 6.924 6.996 6.829 6.933 429,162 -0.11(-1.61%)
Feb 18, 2021 7.123 7.281 7.047 7.047 420,888 +0.24(+3.48%)
Feb 17, 2021 6.829 6.924 6.772 6.810 228,889 +0.02(+0.28%)
Feb 16, 2021 6.735 6.848 6.678 6.791 200,237 -0.06(-0.83%)
Feb 12, 2021 6.943 6.981 6.791 6.848 183,278 -0.02(-0.28%)
Feb 11, 2021 6.915 6.933 6.782 6.867 406,846 -0.23(-3.20%)
Feb 10, 2021 6.962 7.218 6.952 7.094 456,269 -0.07(-0.93%)
Feb 09, 2021 7.388 7.388 7.151 7.161 204,563 -0.24(-3.20%)
Feb 08, 2021 7.511 7.511 7.369 7.398 215,216 -0.06(-0.76%)
Feb 05, 2021 7.549 7.615 7.435 7.454 219,912 -0.19(-2.48%)
Feb 04, 2021 7.663 7.805 7.625 7.644 251,006 +0.00(+0.00%)
Feb 03, 2021 7.625 7.710 7.568 7.644 309,055 -0.13(-1.71%)
Feb 02, 2021 7.729 7.843 7.720 7.776 410,537 -0.31(-3.86%)
Feb 01, 2021 8.260 8.383 8.032 8.089 651,214 -0.73(-8.27%)
Jan 29, 2021 8.629 8.912 8.553 8.818 852,095 +0.66(+8.13%)
Jan 28, 2021 8.411 8.449 8.099 8.155 462,464 -0.23(-2.71%)
Jan 27, 2021 8.222 8.383 8.117 8.383 458,243 +0.65(+8.46%)
Jan 26, 2021 7.739 7.843 7.691 7.729 143,270 +0.15(+2.00%)
Jan 25, 2021 7.473 7.776 7.445 7.578 262,691 -0.18(-2.32%)
Jan 22, 2021 7.833 7.871 7.682 7.758 362,544 +0.22(+2.89%)
Jan 21, 2021 7.483 7.615 7.483 7.540 142,621 -0.07(-0.87%)
Jan 20, 2021 7.606 7.691 7.563 7.606 334,012 -0.40(-4.97%)
Jan 19, 2021 7.909 8.042 7.881 8.004 230,686 -0.42(-4.95%)
Jan 15, 2021 8.316 8.468 8.278 8.421 134,713 +0.34(+4.22%)
Jan 14, 2021 8.051 8.099 7.909 8.080 207,695 -0.22(-2.63%)
Jan 13, 2021 8.307 8.440 8.184 8.297 109,096 -0.06(-0.68%)
Jan 12, 2021 8.468 8.515 8.316 8.354 128,304 -0.26(-2.97%)
Jan 11, 2021 8.638 8.638 8.504 8.610 161,663 +0.27(+3.30%)
Jan 08, 2021 8.544 8.673 8.288 8.335 378,697 -0.67(-7.42%)
Jan 07, 2021 9.093 9.240 9.003 9.003 106,160 -0.26(-2.81%)
Jan 06, 2021 9.273 9.320 8.942 9.264 274,108 +0.19(+2.09%)
Jan 05, 2021 9.453 9.453 9.036 9.074 356,165 -0.65(-6.72%)
Jan 04, 2021 9.406 9.822 9.283 9.728 399,089 -0.19(-1.91%)
Dec 31, 2020 9.917 9.917 9.917 223,880 +0.02(+0.19%)
Dec 30, 2020 9.964 9.964 9.803 9.898 223,880 -0.45(-4.30%)
Dec 29, 2020 10.52 10.52 10.30 10.34 261,180 -0.43(-3.96%)
Dec 28, 2020 10.73 10.86 10.69 10.77 92,779 -0.10(-0.96%)
Dec 24, 2020 10.82 11.05 10.78 10.87 154,244 +0.14(+1.32%)
Dec 23, 2020 10.78 10.82 10.68 10.73 99,084 -0.34(-3.08%)
Dec 22, 2020 10.92 11.14 10.90 11.07 140,757 +0.25(+2.27%)
Dec 21, 2020 11.04 11.08 10.70 10.83 163,946 +0.39(+3.72%)
Dec 18, 2020 10.42 10.49 10.36 10.44 165,963 +0.10(+1.01%)
Dec 17, 2020 10.33 10.44 10.32 10.33 110,604 -0.22(-2.06%)
Dec 16, 2020 10.66 10.69 10.51 10.55 98,857 -0.13(-1.24%)
Dec 15, 2020 10.88 11.00 10.68 10.68 95,258 -0.33(-3.01%)
Dec 14, 2020 10.80 11.08 10.80 11.02 177,707 +0.15(+1.40%)
Dec 11, 2020 10.88 10.95 10.80 10.86 177,365 +0.18(+1.68%)
Dec 10, 2020 11.14 11.14 10.64 10.68 200,776 -0.44(-3.92%)
Dec 09, 2020 10.74 11.23 10.74 11.12 316,640 +0.30(+2.80%)
Dec 08, 2020 10.85 10.97 10.82 10.82 77,582 -0.08(-0.69%)
Dec 07, 2020 10.88 10.95 10.75 10.89 171,354 +0.07(+0.61%)
Dec 04, 2020 10.94 10.97 10.82 10.83 240,710 -0.36(-3.22%)
Dec 03, 2020 11.26 11.26 11.02 11.19 201,137 -0.40(-3.43%)
Dec 02, 2020 11.70 11.80 11.51 11.58 144,937 -0.06(-0.49%)
Dec 01, 2020 11.69 11.89 11.50 11.64 224,607 -0.36(-3.00%)
Nov 30, 2020 11.95 12.37 11.95 12.00 207,450 +0.53(+4.62%)
Nov 27, 2020 11.54 11.55 11.37 11.47 56,693 -0.34(-2.89%)
Nov 25, 2020 11.94 12.01 11.77 11.81 182,750 +0.21(+1.80%)
Nov 24, 2020 11.77 11.97 11.59 11.60 193,133 -0.50(-4.15%)
Nov 23, 2020 11.82 12.18 11.79 12.11 127,655 -0.11(-0.93%)
Nov 20, 2020 12.34 12.34 12.10 12.22 179,371 -0.21(-1.68%)
Nov 19, 2020 12.65 12.70 12.36 12.43 202,421 -0.03(-0.23%)
Nov 18, 2020 12.16 12.49 12.16 12.46 106,211 +0.10(+0.84%)
Nov 17, 2020 12.52 12.56 12.25 12.35 160,603 +0.04(+0.31%)
Nov 16, 2020 12.38 12.42 12.17 12.31 150,758 -0.48(-3.78%)
Nov 13, 2020 12.82 13.04 12.75 12.80 158,890 -0.50(-3.77%)
Nov 12, 2020 12.97 13.41 12.82 13.30 254,796 +0.19(+1.44%)
Nov 11, 2020 13.33 13.37 12.99 13.11 215,176 -0.18(-1.35%)
Nov 10, 2020 13.00 13.45 12.99 13.29 183,994 +0.45(+3.54%)
Nov 09, 2020 11.81 12.87 11.81 12.83 205,330 -0.30(-2.31%)
Nov 06, 2020 13.38 13.45 13.00 13.14 173,565 -0.16(-1.21%)
Nov 05, 2020 13.30 13.67 13.14 13.30 280,246 -0.73(-5.20%)
Nov 04, 2020 14.85 14.96 13.88 14.03 384,261 -1.52(-9.80%)
Nov 03, 2020 15.64 15.80 15.39 15.55 152,746 -0.15(-0.97%)
Nov 02, 2020 15.80 16.08 15.70 15.70 199,578 -0.63(-3.88%)
Oct 30, 2020 16.22 16.63 16.13 16.34 250,740 +0.51(+3.23%)
Oct 29, 2020 16.12 16.27 15.64 15.83 184,095 -0.46(-2.85%)
Oct 28, 2020 15.89 16.32 15.84 16.29 375,069 +1.14(+7.53%)
Oct 27, 2020 15.21 15.34 15.02 15.15 114,232 -0.17(-1.08%)
Oct 26, 2020 15.32 15.70 15.06 15.32 378,703 +0.48(+3.26%)
Oct 23, 2020 14.99 15.22 14.79 14.83 109,903 -0.22(-1.45%)
Oct 22, 2020 14.99 15.28 14.94 15.05 186,945 -0.06(-0.38%)
Oct 21, 2020 15.11 15.13 14.80 15.11 308,364 -0.01(-0.06%)
Oct 20, 2020 15.42 15.42 14.94 15.12 286,720 -0.60(-3.80%)
Oct 19, 2020 15.41 15.78 15.23 15.71 114,682 +0.16(+1.04%)
Oct 16, 2020 15.57 15.72 15.44 15.55 138,725 -0.20(-1.26%)
Oct 15, 2020 16.09 16.09 15.69 15.75 280,617 +0.37(+2.40%)
Oct 14, 2020 15.14 15.40 14.99 15.38 147,568 +0.27(+1.82%)
Oct 13, 2020 15.07 15.32 15.04 15.11 174,311 +0.19(+1.27%)
Oct 12, 2020 15.05 15.14 14.81 14.92 175,782 -0.38(-2.48%)
Oct 09, 2020 15.53 15.65 15.19 15.30 180,638 -0.37(-2.36%)
Oct 08, 2020 15.88 15.94 15.59 15.67 181,585 -0.37(-2.30%)
Oct 07, 2020 16.10 16.25 15.89 16.04 262,230 -0.57(-3.42%)
Oct 06, 2020 16.47 16.75 16.20 16.60 188,134 -0.07(-0.40%)
Oct 05, 2020 17.04 17.06 16.67 16.67 141,058 -0.70(-4.04%)
Oct 02, 2020 17.55 17.59 16.95 17.37 164,380 +0.60(+3.56%)
Oct 01, 2020 16.87 17.18 16.76 16.77 169,681 -0.51(-2.96%)
Sep 30, 2020 17.73 17.73 17.11 17.29 251,929 -0.83(-4.60%)
Sep 29, 2020 18.29 18.32 17.98 18.12 133,177 +0.01(+0.05%)
Sep 28, 2020 17.96 18.36 17.87 18.11 214,862 -0.63(-3.39%)
Sep 25, 2020 19.29 19.58 18.71 18.75 294,237 -0.02(-0.13%)
Sep 24, 2020 19.31 19.39 18.42 18.77 654,296 +0.20(+1.10%)
Sep 23, 2020 17.89 18.58 17.78 18.57 591,642 +0.86(+4.87%)
Sep 22, 2020 17.49 18.12 17.49 17.70 329,586 +0.39(+2.24%)
Sep 21, 2020 17.71 18.14 17.30 17.31 342,842 +0.45(+2.64%)
Sep 18, 2020 16.42 16.93 16.40 16.87 222,763 +0.41(+2.47%)
Sep 17, 2020 16.86 16.90 16.40 16.46 313,507 +0.09(+0.58%)
Sep 16, 2020 16.09 16.37 15.91 16.37 321,681 +0.16(+0.99%)
Sep 15, 2020 16.11 16.32 16.09 16.21 237,860 -0.53(-3.17%)
Sep 14, 2020 16.90 16.99 16.67 16.74 269,881 -0.87(-4.95%)
Sep 11, 2020 17.34 17.88 17.22 17.61 567,781 -0.47(-2.62%)
Sep 10, 2020 17.20 18.13 17.16 18.08 495,341 +0.77(+4.43%)
Sep 09, 2020 17.60 17.69 17.19 17.31 323,669 -0.78(-4.29%)
Sep 08, 2020 18.15 18.27 17.67 18.09 500,179 +0.91(+5.29%)
Sep 04, 2020 17.10 18.10 16.84 17.18 803,636 -0.39(-2.21%)
Sep 03, 2020 16.57 17.53 16.57 17.57 797,466 +1.26(+7.72%)
Sep 02, 2020 16.10 16.73 16.10 16.31 400,516 +0.13(+0.82%)
Sep 01, 2020 16.59 16.61 16.16 16.18 304,944 -0.88(-5.16%)
Aug 31, 2020 16.85 17.35 16.85 17.06 347,774 +1.06(+6.63%)
Aug 28, 2020 16.32 16.45 16.00 16.00 186,023 -0.62(-3.71%)
Aug 27, 2020 16.11 16.85 16.11 16.61 253,713 +0.33(+2.04%)
Aug 26, 2020 16.41 16.42 16.21 16.28 222,421 -0.10(-0.64%)
Aug 25, 2020 16.70 16.81 16.34 16.39 206,291 -0.52(-3.08%)
Aug 24, 2020 16.72 17.09 16.63 16.91 357,626 -0.55(-3.15%)
Aug 21, 2020 17.84 18.04 17.45 17.46 366,872 -0.27(-1.55%)
Aug 20, 2020 18.48 18.56 17.72 17.73 305,403 +0.14(+0.81%)
Aug 19, 2020 17.13 17.59 17.10 17.59 297,288 +0.64(+3.80%)
Aug 18, 2020 16.90 17.28 16.82 16.95 374,267 +0.02(+0.11%)
Aug 17, 2020 17.15 17.25 16.87 16.93 233,520 -0.61(-3.46%)
Aug 14, 2020 17.61 17.67 17.48 17.53 256,969 +0.04(+0.22%)
Aug 13, 2020 17.38 17.67 17.30 17.49 243,871 +0.18(+1.04%)
Aug 12, 2020 17.47 17.60 17.17 17.31 346,350 -0.71(-3.94%)
Aug 11, 2020 17.52 18.09 17.44 18.03 359,399 +0.14(+0.79%)
Aug 10, 2020 17.93 18.31 17.79 17.88 284,418 -0.15(-0.84%)
Aug 07, 2020 17.90 18.30 17.73 18.03 712,102 +1.03(+6.07%)
Aug 06, 2020 17.33 17.48 16.97 17.00 508,772 -0.16(-0.94%)
Aug 05, 2020 17.27 17.30 16.93 17.16 504,389 -0.59(-3.31%)
Aug 04, 2020 18.21 18.22 17.74 17.75 385,965 -0.66(-3.60%)
Aug 03, 2020 18.63 18.70 18.34 18.41 453,080 -0.42(-2.21%)
Jul 31, 2020 18.40 19.27 18.40 18.83 758,450 +0.36(+1.95%)
Jul 30, 2020 18.45 18.95 18.27 18.47 525,886 +0.68(+3.83%)
Jul 29, 2020 18.16 18.19 17.66 17.79 463,022 -0.98(-5.20%)
Jul 28, 2020 18.39 18.77 18.31 18.76 418,003 +0.46(+2.54%)
Jul 27, 2020 18.75 18.92 18.22 18.30 340,910 -0.87(-4.55%)
Jul 24, 2020 19.71 19.82 19.15 19.17 427,261 +0.10(+0.55%)
Jul 23, 2020 18.67 19.37 18.48 19.07 563,527 +0.40(+2.13%)
Jul 22, 2020 18.45 18.96 18.44 18.67 412,832 +0.23(+1.23%)
Jul 21, 2020 18.07 18.44 18.03 18.44 539,211 -0.48(-2.55%)
Jul 20, 2020 19.39 19.53 18.87 18.92 383,850 -0.81(-4.08%)
Jul 17, 2020 19.59 20.00 19.58 19.73 362,227 -0.20(-1.00%)
Jul 16, 2020 20.38 20.42 19.93 19.93 447,550 +0.69(+3.59%)
Jul 15, 2020 19.06 19.45 18.94 19.24 450,133 -0.14(-0.73%)
Jul 14, 2020 20.15 20.30 19.25 19.38 612,142 -0.09(-0.49%)
Jul 13, 2020 18.74 19.58 18.29 19.47 453,751 +0.32(+1.68%)
Jul 10, 2020 19.11 19.48 19.05 19.15 294,131 +0.38(+2.02%)
Jul 09, 2020 18.29 19.24 18.18 18.77 706,767 +0.00(+0.00%)
Jul 08, 2020 19.55 19.56 18.76 18.77 705,503 -1.59(-7.81%)
Jul 07, 2020 20.14 20.36 19.73 20.36 453,407 +0.99(+5.13%)
Jul 06, 2020 19.98 19.98 19.36 19.37 632,101 -2.87(-12.90%)
Jul 02, 2020 22.35 22.56 21.82 22.24 517,105 -1.68(-7.01%)
Jul 01, 2020 24.32 24.32 23.62 23.92 428,468 -0.86(-3.48%)
Jun 30, 2020 24.63 25.14 24.52 24.78 512,187 +0.32(+1.32%)
Jun 29, 2020 24.80 25.20 24.46 24.46 359,400 -0.30(-1.22%)
Jun 26, 2020 24.17 25.11 24.16 24.76 573,588 +0.77(+3.20%)
Jun 25, 2020 24.50 24.75 23.92 23.99 458,769 -0.27(-1.09%)
Jun 24, 2020 23.62 24.69 23.41 24.26 531,284 +0.95(+4.06%)
Jun 23, 2020 23.18 23.38 22.87 23.31 401,924 -0.68(-2.84%)
Jun 22, 2020 24.44 24.60 23.86 23.99 399,506 -0.95(-3.80%)
Jun 19, 2020 23.95 25.19 23.95 24.94 493,668 +0.05(+0.19%)
Jun 18, 2020 25.17 25.17 24.66 24.89 324,555 -0.09(-0.34%)
Jun 17, 2020 25.03 25.17 24.59 24.98 470,392 -0.67(-2.62%)
Jun 16, 2020 24.12 26.22 24.12 25.65 682,151 -0.67(-2.55%)
Jun 15, 2020 27.49 27.68 25.77 26.32 772,371 +0.74(+2.89%)
Jun 12, 2020 25.25 26.75 25.03 25.58 1,064,089 -1.64(-6.02%)
Jun 11, 2020 25.81 27.36 25.45 27.22 1,721,328 +3.65(+15.47%)
Jun 10, 2020 23.92 24.43 23.37 23.58 863,628 -0.50(-2.08%)
Jun 09, 2020 24.65 24.84 23.94 24.08 733,989 +0.46(+1.97%)
Jun 08, 2020 24.27 24.70 23.59 23.61 498,436 -0.50(-2.08%)
Jun 05, 2020 24.13 24.26 23.60 24.12 761,089 -2.03(-7.75%)
Jun 04, 2020 26.03 26.49 25.57 26.14 680,694 +1.06(+4.23%)
Jun 03, 2020 25.85 25.98 24.92 25.08 532,335 -1.88(-6.96%)
Jun 02, 2020 28.01 28.17 26.85 26.96 761,502 -2.06(-7.11%)
Jun 01, 2020 30.31 30.45 28.98 29.02 605,410 -2.17(-6.95%)
May 29, 2020 32.17 32.88 31.01 31.19 657,837 -1.69(-5.13%)
May 28, 2020 31.93 32.92 31.47 32.88 564,420 +0.63(+1.94%)
May 27, 2020 32.08 33.39 32.03 32.25 276,931 -0.24(-0.73%)
May 26, 2020 31.57 32.64 31.13 32.49 227,374 -2.34(-6.72%)
May 22, 2020 34.32 35.15 34.32 34.83 683,597 +2.04(+6.21%)
May 21, 2020 32.41 33.26 31.98 32.79 602,754 +0.97(+3.04%)
May 20, 2020 31.47 32.28 31.00 31.83 573,174 -1.23(-3.73%)
May 19, 2020 32.44 33.06 31.99 33.06 264,577 +0.70(+2.17%)
May 18, 2020 33.89 33.89 32.04 32.36 469,012 -4.23(-11.57%)
May 15, 2020 36.78 37.13 36.09 36.59 561,975 +1.52(+4.35%)
May 14, 2020 37.65 37.98 34.97 35.07 723,273 -0.45(-1.25%)
May 13, 2020 34.20 36.21 33.91 35.51 676,831 +0.15(+0.43%)
May 12, 2020 34.13 35.36 33.32 35.36 535,334 +0.43(+1.22%)
May 11, 2020 34.91 35.05 34.28 34.93 441,022 +0.68(+1.99%)
May 08, 2020 35.11 35.26 33.95 34.25 434,546 -2.24(-6.13%)
May 07, 2020 36.40 37.09 36.10 36.49 485,173 -0.96(-2.56%)
May 06, 2020 36.46 37.56 36.32 37.44 518,869 +0.28(+0.76%)
May 05, 2020 36.57 37.25 36.08 37.16 597,491 -0.49(-1.31%)
May 04, 2020 38.65 39.02 37.65 37.65 551,419 -1.34(-3.45%)
May 01, 2020 37.91 39.37 37.44 39.00 616,663 +3.78(+10.73%)
Apr 30, 2020 33.69 35.86 33.34 35.22 651,926 +1.96(+5.90%)
Apr 29, 2020 34.42 34.70 32.95 33.26 414,114 -3.07(-8.45%)
Apr 28, 2020 34.89 36.37 34.89 36.32 455,134 -0.26(-0.70%)
Apr 27, 2020 37.29 37.54 36.35 36.58 427,626 -2.30(-5.92%)
Apr 24, 2020 38.53 39.96 38.38 38.88 559,019 +0.12(+0.32%)
Apr 23, 2020 37.41 38.79 36.63 38.76 551,366 +0.40(+1.04%)
Apr 22, 2020 38.26 38.56 37.97 38.36 560,598 -3.28(-7.87%)
Apr 21, 2020 41.34 41.97 40.58 41.64 549,950 +2.98(+7.72%)
Apr 20, 2020 38.39 38.76 37.26 38.66 383,302 +1.49(+4.00%)
Apr 17, 2020 36.58 37.98 36.46 37.17 501,797 -2.66(-6.68%)
Apr 16, 2020 38.77 40.19 38.66 39.83 569,947 -0.57(-1.41%)
Apr 15, 2020 40.14 40.93 39.90 40.40 699,109 +2.80(+7.46%)
Apr 14, 2020 37.60 38.23 36.68 37.59 740,464 -2.72(-6.74%)
Apr 13, 2020 40.49 41.71 40.17 40.31 514,875 -0.09(-0.21%)
Apr 09, 2020 38.78 40.77 38.01 40.40 921,563 +0.34(+0.85%)
Apr 08, 2020 41.09 42.01 39.77 40.06 193,277 -1.34(-3.25%)
Apr 07, 2020 37.72 41.63 37.72 41.40 335,600 -0.65(-1.55%)
Apr 06, 2020 44.31 44.90 42.06 42.06 330,626 -8.11(-16.16%)
Apr 03, 2020 47.95 51.01 47.29 50.16 752,326 +2.62(+5.52%)
Apr 02, 2020 50.03 50.27 46.85 47.54 376,239 -5.26(-9.96%)
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.