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

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

41.18 -0.61 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 30, 2019 189.12 201.33 187.97 195.93 1,518,749 +3.28(+1.70%)
Aug 29, 2019 208.13 208.81 186.66 192.65 2,538,405 -14.67(-7.07%)
Aug 28, 2019 212.09 215.85 199.88 207.31 1,611,489 -3.38(-1.60%)
Aug 27, 2019 193.71 211.60 192.74 210.69 2,345,757 +17.56(+9.09%)
Aug 26, 2019 193.22 199.21 187.97 193.13 1,645,532 +0.68(+0.35%)
Aug 23, 2019 174.94 193.71 173.78 192.45 2,542,696 +20.70(+12.05%)
Aug 22, 2019 173.15 177.54 169.82 171.75 1,142,341 -4.49(-2.55%)
Aug 21, 2019 174.17 179.04 173.20 176.24 1,112,007 -2.56(-1.43%)
Aug 20, 2019 167.07 180.78 166.11 178.80 1,504,565 +15.82(+9.71%)
Aug 19, 2019 159.31 170.74 156.85 162.97 1,421,068 -6.22(-3.68%)
Aug 16, 2019 170.65 175.18 166.21 169.20 1,529,423 -8.11(-4.57%)
Aug 15, 2019 169.44 179.86 167.03 177.30 1,754,690 +5.89(+3.43%)
Aug 14, 2019 181.74 184.20 171.27 171.42 1,761,946 -1.54(-0.89%)
Aug 13, 2019 190.33 191.20 160.51 172.96 2,918,822 -10.37(-5.66%)
Aug 12, 2019 193.95 197.57 182.95 183.33 2,197,331 -6.90(-3.63%)
Aug 09, 2019 193.71 200.07 189.41 190.23 1,849,037 -7.57(-3.83%)
Aug 08, 2019 185.60 199.93 180.97 197.81 1,942,142 +9.36(+4.97%)
Aug 07, 2019 193.51 202.15 187.29 188.45 3,213,390 +10.56(+5.94%)
Aug 06, 2019 176.63 179.91 170.98 177.88 1,837,112 +1.25(+0.71%)
Aug 05, 2019 174.75 183.33 171.66 176.63 3,625,104 +14.76(+9.12%)
Aug 02, 2019 161.09 167.85 158.20 161.86 1,852,540 -1.83(-1.12%)
Aug 01, 2019 135.33 164.90 135.09 163.70 3,592,521 +21.85(+15.41%)
Jul 31, 2019 163.07 166.30 140.54 141.84 3,835,709 -23.83(-14.39%)
Jul 30, 2019 165.97 168.52 163.31 165.68 1,544,621 +1.35(+0.82%)
Jul 29, 2019 158.53 164.42 154.97 164.32 1,216,817 +7.91(+5.06%)
Jul 26, 2019 160.27 162.30 155.25 156.41 1,480,673 -2.51(-1.58%)
Jul 25, 2019 168.81 168.86 156.85 158.92 2,186,456 -12.88(-7.50%)
Jul 24, 2019 171.13 172.91 166.45 171.80 1,588,751 +3.91(+2.33%)
Jul 23, 2019 173.20 176.97 162.83 167.90 2,526,769 -5.26(-3.04%)
Jul 22, 2019 170.84 174.65 168.76 173.15 1,946,200 +4.25(+2.51%)
Jul 19, 2019 167.22 174.55 162.19 168.91 3,132,159 -5.69(-3.26%)
Jul 18, 2019 152.46 175.18 148.93 174.60 4,357,205 +20.22(+13.09%)
Jul 17, 2019 140.30 154.48 139.96 154.39 3,159,041 +16.31(+11.81%)
Jul 16, 2019 139.53 142.52 136.68 138.08 2,170,039 -2.17(-1.55%)
Jul 15, 2019 140.40 142.08 137.11 140.25 1,274,075 -0.29(-0.21%)
Jul 12, 2019 137.69 141.12 135.18 140.54 1,592,620 +4.39(+3.23%)
Jul 11, 2019 139.67 141.99 132.77 136.15 2,074,683 -4.58(-3.26%)
Jul 10, 2019 138.47 140.93 133.83 140.73 2,423,782 +8.68(+6.58%)
Jul 09, 2019 127.27 132.05 125.63 132.05 1,524,345 +3.86(+3.01%)
Jul 08, 2019 129.01 131.52 125.49 128.19 1,053,224 -0.39(-0.30%)
Jul 05, 2019 121.87 129.95 117.33 128.57 2,112,875 -3.76(-2.84%)
Jul 03, 2019 133.11 133.15 128.00 132.34 1,399,069 +1.78(+1.37%)
Jul 02, 2019 121.19 132.29 120.33 130.55 2,281,825 +12.98(+11.04%)
Jul 01, 2019 121.14 123.51 116.47 117.58 2,205,420 -14.76(-11.16%)
Jun 28, 2019 130.07 132.91 126.60 132.34 2,121,746 +3.47(+2.70%)
Jun 27, 2019 128.91 129.88 125.92 128.86 1,778,906 -2.99(-2.27%)
Jun 26, 2019 124.91 135.23 124.47 131.85 1,987,769 -1.40(-1.05%)
Jun 25, 2019 143.39 143.77 125.10 133.25 4,444,842 -9.12(-6.41%)
Jun 24, 2019 129.32 142.37 128.69 142.37 3,350,172 +14.31(+11.17%)
Jun 21, 2019 124.75 128.17 119.78 128.07 2,664,767 +2.46(+1.96%)
Jun 20, 2019 120.41 127.15 118.48 125.61 5,749,608 +14.74(+13.29%)
Jun 19, 2019 104.47 111.36 103.55 110.88 2,372,496 +4.33(+4.07%)
Jun 18, 2019 107.65 109.38 102.30 106.54 2,215,252 +2.55(+2.46%)
Jun 17, 2019 101.77 103.99 99.56 103.99 1,548,084 +1.83(+1.79%)
Jun 14, 2019 103.75 106.44 99.07 102.16 2,378,082 +0.53(+0.52%)
Jun 13, 2019 98.01 101.00 97.20 101.63 1,394,041 +4.05(+4.15%)
Jun 12, 2019 95.03 98.93 95.03 97.58 1,557,478 +4.58(+4.92%)
Jun 11, 2019 90.12 94.11 89.59 93.01 1,183,061 +1.35(+1.47%)
Jun 10, 2019 90.60 92.14 88.57 91.66 1,729,385 -4.91(-5.09%)
Jun 07, 2019 98.74 99.70 94.79 96.57 2,074,207 -0.05(-0.05%)
Jun 06, 2019 94.07 97.20 93.39 96.62 1,921,556 +3.03(+3.24%)
Jun 05, 2019 96.33 98.45 90.07 93.58 2,257,464 +0.19(+0.21%)
Jun 04, 2019 88.24 93.44 88.14 93.39 2,135,713 +1.40(+1.52%)
Jun 03, 2019 86.60 92.03 85.38 91.99 3,595,162 +9.73(+11.83%)
May 31, 2019 77.59 83.31 77.50 82.26 3,556,981 +8.91(+12.15%)
May 30, 2019 69.89 73.55 69.07 73.35 1,333,338 +3.56(+5.11%)
May 29, 2019 70.32 70.90 68.92 69.79 980,908 +0.10(+0.14%)
May 28, 2019 69.16 70.46 68.35 69.69 1,103,102 -1.45(-2.03%)
May 24, 2019 70.18 71.67 69.50 71.14 1,092,673 +1.01(+1.44%)
May 23, 2019 70.99 74.37 69.74 70.13 1,934,976 +0.72(+1.04%)
May 22, 2019 72.54 72.82 68.20 69.40 1,515,522 -3.66(-5.01%)
May 21, 2019 71.09 73.07 70.27 73.07 1,019,725 +0.39(+0.53%)
May 20, 2019 72.73 74.32 72.14 72.68 1,189,289 -0.19(-0.26%)
May 17, 2019 70.46 73.35 69.65 72.87 1,241,953 +1.25(+1.75%)
May 16, 2019 72.73 73.16 69.84 71.62 1,458,742 -2.46(-3.32%)
May 15, 2019 75.23 76.29 73.69 74.08 1,180,533 -0.34(-0.45%)
May 14, 2019 74.65 74.99 71.77 74.41 1,307,090 -0.87(-1.15%)
May 13, 2019 72.34 75.96 70.37 75.28 2,324,473 +6.45(+9.38%)
May 10, 2019 71.72 71.77 68.74 68.83 1,704,432 -1.73(-2.46%)
May 09, 2019 71.38 73.98 70.03 70.56 1,828,728 -0.53(-0.75%)
May 08, 2019 75.62 76.39 69.60 71.09 1,992,646 -2.46(-3.34%)
May 07, 2019 70.27 74.70 68.92 73.55 1,928,983 +4.24(+6.12%)
May 06, 2019 69.02 70.99 68.59 69.31 1,188,126 -0.14(-0.21%)
May 03, 2019 70.46 72.15 68.97 69.45 1,749,839 +0.96(+1.41%)
May 02, 2019 69.84 70.99 67.72 68.49 2,111,139 -3.28(-4.56%)
May 01, 2019 74.94 77.98 69.89 71.77 3,314,893 -3.85(-5.10%)
Apr 30, 2019 75.04 77.21 74.75 75.62 1,379,675 +0.19(+0.26%)
Apr 29, 2019 79.52 79.71 74.13 75.43 2,052,618 -5.11(-6.34%)
Apr 26, 2019 77.88 81.78 77.83 80.53 1,961,821 +4.62(+6.09%)
Apr 25, 2019 78.46 79.62 74.70 75.91 1,660,661 -1.64(-2.11%)
Apr 24, 2019 75.52 79.38 73.84 77.54 1,881,564 +2.07(+2.74%)
Apr 23, 2019 74.75 77.06 74.17 75.47 1,437,734 -1.83(-2.37%)
Apr 22, 2019 82.22 82.26 76.63 77.30 1,362,366 -4.05(-4.97%)
Apr 18, 2019 84.62 85.97 79.57 81.35 1,569,083 -4.00(-4.68%)
Apr 17, 2019 87.18 88.19 83.18 85.35 1,788,256 -1.83(-2.10%)
Apr 16, 2019 88.72 89.34 86.89 87.18 1,994,265 -5.20(-5.63%)
Apr 15, 2019 89.34 92.81 88.04 92.38 1,250,946 +0.29(+0.31%)
Apr 12, 2019 92.52 93.82 91.08 92.09 1,191,937 -0.53(-0.57%)
Apr 11, 2019 93.87 96.18 90.84 92.62 1,902,743 -4.77(-4.90%)
Apr 10, 2019 99.84 101.34 96.95 97.39 1,450,771 -2.55(-2.55%)
Apr 09, 2019 99.94 100.13 97.77 99.94 1,403,314 +1.59(+1.62%)
Apr 08, 2019 98.83 99.56 96.52 98.35 1,623,802 +3.23(+3.39%)
Apr 05, 2019 94.59 95.46 92.86 95.12 1,372,444 -0.92(-0.95%)
Apr 04, 2019 88.43 96.33 87.37 96.04 2,215,923 +4.91(+5.39%)
Apr 03, 2019 91.08 93.10 90.74 91.13 1,459,650 -0.48(-0.53%)
Apr 02, 2019 90.07 91.80 89.25 91.61 1,384,258 +2.02(+2.26%)
Apr 01, 2019 95.85 96.38 87.90 89.59 2,746,008 -5.73(-6.01%)
Mar 29, 2019 97.82 98.21 95.17 95.32 1,766,303 -0.10(-0.10%)
Mar 28, 2019 98.40 99.51 94.11 95.41 2,589,061 -8.19(-7.90%)
Mar 27, 2019 106.39 107.98 103.07 103.60 1,808,951 -4.33(-4.02%)
Mar 26, 2019 103.55 108.47 102.98 107.94 1,972,719 +1.30(+1.22%)
Mar 25, 2019 102.25 107.79 101.34 106.64 2,574,603 +6.07(+6.03%)
Mar 22, 2019 98.26 101.58 97.24 100.57 2,107,136 +1.01(+1.02%)
Mar 21, 2019 99.51 100.66 94.88 99.56 2,598,775 +0.96(+0.98%)
Mar 20, 2019 93.15 99.75 88.72 98.59 3,582,147 +5.97(+6.45%)
Mar 19, 2019 94.79 95.46 92.38 92.62 1,451,260 +1.19(+1.30%)
Mar 18, 2019 95.67 96.24 91.29 91.43 1,605,521 -3.08(-3.26%)
Mar 15, 2019 95.91 98.16 92.88 94.51 2,099,500 +0.29(+0.31%)
Mar 14, 2019 96.20 97.35 93.21 94.22 1,625,395 -7.98(-7.81%)
Mar 13, 2019 102.40 103.65 99.13 102.21 2,281,214 +2.36(+2.36%)
Mar 12, 2019 96.34 100.43 95.57 99.85 2,286,288 +4.81(+5.06%)
Mar 11, 2019 96.00 97.73 91.14 95.04 1,938,723 -0.82(-0.85%)
Mar 08, 2019 93.89 96.29 90.76 95.86 2,787,725 +6.88(+7.73%)
Mar 07, 2019 85.42 90.18 85.42 88.98 1,893,729 +3.03(+3.53%)
Mar 06, 2019 91.05 91.10 85.28 85.95 1,989,118 -5.24(-5.75%)
Mar 05, 2019 89.08 91.29 87.83 91.19 1,367,823 +1.39(+1.55%)
Mar 04, 2019 87.06 89.94 84.56 89.80 2,098,711 +1.30(+1.47%)
Mar 01, 2019 92.49 96.05 88.16 88.50 2,797,642 -6.69(-7.02%)
Feb 28, 2019 96.53 96.53 94.18 95.19 1,503,968 -1.54(-1.59%)
Feb 27, 2019 99.80 100.86 94.66 96.72 2,188,142 -5.19(-5.10%)
Feb 26, 2019 102.21 102.93 96.92 101.92 2,101,650 -0.62(-0.61%)
Feb 25, 2019 105.77 106.78 102.26 102.54 1,579,142 -3.94(-3.70%)
Feb 22, 2019 107.40 110.43 105.33 106.49 2,046,545 +1.06(+1.00%)
Feb 21, 2019 107.16 108.51 104.81 105.43 2,024,788 -5.24(-4.74%)
Feb 20, 2019 109.66 115.29 107.59 110.67 3,372,866 +3.17(+2.95%)
Feb 19, 2019 101.25 109.13 100.86 107.50 3,613,727 +9.28(+9.45%)
Feb 15, 2019 96.20 98.31 93.21 98.22 1,931,737 +3.46(+3.65%)
Feb 14, 2019 92.11 95.09 91.05 94.75 1,517,565 +2.55(+2.76%)
Feb 13, 2019 93.07 96.53 91.91 92.20 1,797,433 -1.83(-1.94%)
Feb 12, 2019 95.91 96.44 92.59 94.03 1,407,668 -0.19(-0.20%)
Feb 11, 2019 94.13 97.30 93.84 94.22 1,251,997 -3.61(-3.69%)
Feb 08, 2019 94.32 98.74 94.22 97.83 1,688,544 +4.04(+4.31%)
Feb 07, 2019 96.39 97.83 92.78 93.79 1,908,861 -2.60(-2.69%)
Feb 06, 2019 98.02 101.05 96.05 96.39 1,774,861 -4.76(-4.71%)
Feb 05, 2019 99.90 101.15 96.15 101.15 1,576,745 +1.35(+1.35%)
Feb 04, 2019 95.76 99.95 95.23 99.80 1,416,588 -1.11(-1.10%)
Feb 01, 2019 100.77 101.92 95.86 100.91 2,334,542 -1.73(-1.69%)
Jan 31, 2019 99.13 102.64 97.49 102.64 2,746,466 +6.44(+6.70%)
Jan 30, 2019 91.63 100.62 90.52 96.20 3,047,692 +2.98(+3.20%)
Jan 29, 2019 89.32 93.21 87.44 93.21 2,593,006 +6.11(+7.01%)
Jan 28, 2019 83.45 87.15 83.45 87.10 1,826,631 +3.27(+3.90%)
Jan 25, 2019 79.60 84.36 79.60 83.83 2,363,151 +7.46(+9.76%)
Jan 24, 2019 74.65 77.29 74.55 76.38 981,964 +0.00(+0.00%)
Jan 23, 2019 74.21 77.49 73.30 76.38 1,257,148 +0.53(+0.70%)
Jan 22, 2019 74.79 76.33 73.30 75.85 1,525,699 +1.54(+2.07%)
Jan 18, 2019 75.66 78.06 73.49 74.31 1,946,291 -4.42(-5.62%)
Jan 17, 2019 77.20 79.46 76.76 78.74 1,427,943 +1.01(+1.30%)
Jan 16, 2019 77.44 79.55 76.52 77.73 1,357,071 -0.10(-0.12%)
Jan 15, 2019 82.20 83.02 75.80 77.82 1,967,430 -4.28(-5.21%)
Jan 14, 2019 83.83 85.57 80.71 82.10 1,839,272 -1.44(-1.73%)
Jan 11, 2019 83.50 85.28 82.58 83.55 1,586,897 +0.96(+1.16%)
Jan 10, 2019 85.33 86.67 81.96 82.58 1,703,996 -3.85(-4.45%)
Jan 09, 2019 82.87 87.35 82.68 86.43 2,292,280 +3.17(+3.81%)
Jan 08, 2019 80.47 83.40 78.88 83.26 1,678,455 -0.05(-0.06%)
Jan 07, 2019 88.64 88.69 82.44 83.31 1,851,675 -2.93(-3.40%)
Jan 04, 2019 84.36 87.37 82.63 86.24 2,232,937 -2.50(-2.82%)
Jan 03, 2019 86.09 88.88 84.41 88.74 2,550,296 +5.24(+6.28%)
Jan 02, 2019 84.41 85.52 80.80 83.50 1,980,381 -0.67(-0.80%)
Dec 31, 2018 79.55 84.27 77.97 84.17 2,080,601 +5.87(+7.49%)
Dec 28, 2018 81.72 83.21 78.16 78.30 1,973,153 -4.57(-5.51%)
Dec 27, 2018 81.28 83.02 79.75 82.87 2,079,195 +3.78(+4.77%)
Dec 26, 2018 86.87 87.59 77.75 79.10 2,396,016 -5.33(-6.31%)
Dec 24, 2018 80.20 84.47 79.58 84.42 1,908,872 +7.01(+9.05%)
Dec 21, 2018 79.82 80.92 75.21 77.42 1,985,212 -2.54(-3.18%)
Dec 20, 2018 78.86 81.59 76.36 79.96 1,960,121 +8.64(+12.11%)
Dec 19, 2018 84.52 89.46 70.79 71.32 3,434,252 -13.58(-16.00%)
Dec 18, 2018 78.71 85.77 78.33 84.90 2,219,047 +5.57(+7.02%)
Dec 17, 2018 75.79 79.82 75.64 79.34 2,282,800 +5.18(+6.99%)
Dec 14, 2018 75.31 76.79 73.48 74.15 1,771,152 -3.98(-5.10%)
Dec 13, 2018 75.88 78.14 75.83 78.14 1,402,494 +0.53(+0.68%)
Dec 12, 2018 73.53 78.04 73.53 77.61 2,036,259 +4.27(+5.82%)
Dec 11, 2018 75.07 77.18 72.57 73.34 1,862,409 -1.39(-1.86%)
Dec 10, 2018 73.43 79.00 72.76 74.73 2,890,593 -0.48(-0.64%)
Dec 07, 2018 71.71 76.55 70.70 75.21 2,887,831 +5.23(+7.48%)
Dec 06, 2018 69.31 71.85 67.82 69.98 2,128,500 +1.20(+1.74%)
Dec 04, 2018 69.50 70.55 68.06 68.78 2,022,944 +1.54(+2.28%)
Dec 03, 2018 66.76 67.63 64.41 67.24 1,930,456 +3.31(+5.18%)
Nov 30, 2018 63.59 64.65 60.86 63.93 1,710,959 -0.86(-1.33%)
Nov 29, 2018 67.15 68.11 64.60 64.79 1,712,153 -1.63(-2.46%)
Nov 28, 2018 60.91 67.72 60.47 66.43 2,640,577 +4.70(+7.62%)
Nov 27, 2018 65.90 66.09 60.33 61.72 2,232,631 -4.13(-6.27%)
Nov 26, 2018 67.43 69.93 65.42 65.85 1,440,243 -0.96(-1.44%)
Nov 23, 2018 70.17 70.84 65.99 66.81 1,389,223 -4.85(-6.76%)
Nov 21, 2018 71.66 71.66 71.66 0 +5.18(+7.80%)
Nov 20, 2018 68.63 68.87 63.11 66.47 1,818,459 -1.06(-1.56%)
Nov 19, 2018 67.15 70.17 66.81 67.53 1,699,962 +0.19(+0.29%)
Nov 16, 2018 67.19 68.54 66.47 67.34 2,237,734 +2.69(+4.16%)
Nov 15, 2018 62.68 64.79 61.82 64.65 1,968,360 +2.93(+4.74%)
Nov 14, 2018 57.74 64.22 57.40 61.72 2,529,353 +3.65(+6.28%)
Nov 13, 2018 60.28 61.10 56.64 58.08 2,047,641 -1.97(-3.28%)
Nov 12, 2018 62.01 62.78 59.80 60.04 1,953,899 -4.13(-6.43%)
Nov 09, 2018 63.79 65.03 61.67 64.17 2,297,510 -3.65(-5.38%)
Nov 08, 2018 66.09 68.87 65.61 67.82 1,317,391 +0.53(+0.78%)
Nov 07, 2018 69.64 69.93 67.00 67.29 1,629,577 -1.06(-1.54%)
Nov 06, 2018 71.03 71.13 67.34 68.35 1,595,149 -2.02(-2.86%)
Nov 05, 2018 68.78 72.71 67.87 70.36 1,863,054 -0.43(-0.61%)
Nov 02, 2018 69.02 71.13 67.96 70.79 1,648,412 +0.67(+0.96%)
Nov 01, 2018 66.52 71.13 66.33 70.12 3,270,408 +6.53(+10.26%)
Oct 31, 2018 63.26 63.83 61.00 63.59 2,476,324 -2.45(-3.71%)
Oct 30, 2018 64.27 67.19 62.87 66.04 1,919,147 +1.58(+2.46%)
Oct 29, 2018 65.13 68.87 62.73 64.46 1,935,342 -0.72(-1.10%)
Oct 26, 2018 65.95 70.55 64.84 65.18 2,407,873 +0.43(+0.67%)
Oct 25, 2018 74.83 75.40 63.50 64.75 2,888,948 -9.84(-13.19%)
Oct 24, 2018 77.03 79.15 73.96 74.59 1,856,232 -3.02(-3.90%)
Oct 23, 2018 80.78 82.31 75.83 77.61 2,579,302 +2.64(+3.52%)
Oct 22, 2018 76.22 76.27 72.91 74.97 1,744,432 -2.06(-2.68%)
Oct 19, 2018 78.67 79.87 76.41 77.03 1,743,524 +0.24(+0.31%)
Oct 18, 2018 75.07 80.83 74.39 76.79 2,538,879 +1.06(+1.39%)
Oct 17, 2018 76.84 79.43 74.25 75.74 2,006,027 -1.10(-1.44%)
Oct 16, 2018 79.39 80.68 74.11 76.84 2,286,003 -0.67(-0.87%)
Oct 15, 2018 77.61 81.40 76.17 77.51 3,850,819 +3.50(+4.73%)
Oct 12, 2018 73.96 75.69 68.59 74.01 3,453,484 -1.44(-1.91%)
Oct 11, 2018 66.86 76.70 64.99 75.45 5,142,776 +12.67(+20.18%)
Oct 10, 2018 60.28 63.69 58.17 62.78 2,481,897 +2.06(+3.40%)
Oct 09, 2018 62.73 62.87 59.51 60.71 1,425,810 -3.26(-5.10%)
Oct 08, 2018 59.99 63.98 58.60 63.98 1,874,936 +0.96(+1.52%)
Oct 05, 2018 65.27 65.71 62.59 63.02 1,379,847 -1.34(-2.09%)
Oct 04, 2018 65.61 66.67 62.68 64.36 1,670,697 -0.34(-0.52%)
Oct 03, 2018 67.87 69.16 64.27 64.70 1,808,591 -2.69(-3.99%)
Oct 02, 2018 64.79 67.67 64.07 67.39 2,401,300 +5.14(+8.25%)
Oct 01, 2018 61.15 62.87 61.05 62.25 1,216,957 +0.10(+0.15%)
Sep 28, 2018 61.29 63.64 61.29 62.15 1,651,662 +1.58(+2.61%)
Sep 27, 2018 59.42 61.53 58.31 60.57 1,575,688 -0.72(-1.17%)
Sep 26, 2018 64.17 65.27 60.86 61.29 2,944,835 -4.32(-6.58%)
Sep 25, 2018 66.76 68.25 64.79 65.61 1,671,508 +1.01(+1.56%)
Sep 24, 2018 65.99 68.30 64.55 64.60 1,939,170 -0.14(-0.22%)
Sep 21, 2018 62.63 66.23 61.91 64.75 2,157,352 -1.63(-2.46%)
Sep 20, 2018 66.23 67.91 63.64 66.38 2,151,189 +1.63(+2.52%)
Sep 19, 2018 63.07 66.67 62.30 64.75 2,027,945 +3.70(+6.05%)
Sep 18, 2018 60.23 61.91 59.32 61.05 1,448,152 +0.72(+1.19%)
Sep 17, 2018 58.99 61.19 57.26 60.33 2,303,759 +3.41(+5.99%)
Sep 14, 2018 58.22 59.32 56.49 56.92 1,485,877 -1.30(-2.23%)
Sep 13, 2018 60.91 61.39 56.88 58.22 1,987,225 -0.38(-0.66%)
Sep 12, 2018 53.52 60.09 52.12 58.60 3,308,202 +5.14(+9.61%)
Sep 11, 2018 52.56 53.85 50.68 53.47 2,169,018 -0.38(-0.71%)
Sep 10, 2018 57.02 57.21 53.52 53.85 1,737,681 -2.54(-4.51%)
Sep 07, 2018 55.29 57.59 53.47 56.40 1,435,790 +0.14(+0.26%)
Sep 06, 2018 58.03 59.08 55.48 56.25 2,257,364 -0.24(-0.42%)
Sep 05, 2018 58.99 58.99 55.72 56.49 1,798,931 -1.63(-2.81%)
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.