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

Semiconductor Bull 3X ETF Direxion (NY: SOXL )

30.09 -3.92 (-11.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 30, 2020 16.54 16.82 15.67 16.25 11,446,506 -0.83(-4.87%)
Oct 29, 2020 15.92 17.52 15.79 17.08 10,959,654 +1.26(+7.96%)
Oct 28, 2020 16.71 16.72 15.75 15.82 15,954,345 -1.75(-9.95%)
Oct 27, 2020 18.13 18.27 17.35 17.57 7,993,951 -0.31(-1.76%)
Oct 26, 2020 18.48 18.73 17.03 17.88 14,251,130 -1.08(-5.70%)
Oct 23, 2020 19.07 19.07 18.44 18.96 7,123,802 -0.28(-1.46%)
Oct 22, 2020 19.31 19.50 18.51 19.24 10,037,329 +0.07(+0.35%)
Oct 21, 2020 19.73 19.82 19.14 19.18 8,302,808 -0.41(-2.11%)
Oct 20, 2020 19.93 20.09 19.42 19.59 7,044,029 -0.06(-0.32%)
Oct 19, 2020 20.43 20.81 19.43 19.65 11,496,475 -0.32(-1.61%)
Oct 16, 2020 20.76 20.77 19.93 19.97 9,143,414 -0.29(-1.43%)
Oct 15, 2020 19.38 20.39 19.16 20.26 10,765,201 -0.16(-0.79%)
Oct 14, 2020 20.89 21.14 20.06 20.42 11,587,695 -0.33(-1.59%)
Oct 13, 2020 20.80 21.22 20.39 20.75 14,361,258 -0.02(-0.12%)
Oct 12, 2020 20.64 21.10 20.36 20.78 16,237,949 +0.86(+4.34%)
Oct 09, 2020 19.60 20.06 19.50 19.91 19,008,554 +0.99(+5.25%)
Oct 08, 2020 18.77 19.02 18.55 18.92 11,385,718 +0.63(+3.47%)
Oct 07, 2020 17.98 18.39 17.96 18.29 13,818,813 +1.04(+6.03%)
Oct 06, 2020 17.49 18.49 17.03 17.25 16,982,738 -0.30(-1.71%)
Oct 05, 2020 16.44 17.55 16.41 17.55 15,039,100 +1.56(+9.76%)
Oct 02, 2020 16.32 17.08 15.94 15.98 24,578,574 -1.56(-8.91%)
Oct 01, 2020 17.15 17.70 16.97 17.55 18,655,996 +1.03(+6.21%)
Sep 30, 2020 16.35 17.03 16.25 16.52 20,561,480 +0.02(+0.13%)
Sep 29, 2020 16.26 16.91 16.26 16.50 20,286,396 +0.14(+0.83%)
Sep 28, 2020 15.70 16.38 15.43 16.36 15,424,373 +1.24(+8.17%)
Sep 25, 2020 14.58 15.22 13.92 15.13 15,839,696 +0.63(+4.31%)
Sep 24, 2020 13.80 15.08 13.77 14.50 25,465,902 +0.41(+2.92%)
Sep 23, 2020 15.14 15.45 13.96 14.09 14,435,760 -1.13(-7.45%)
Sep 22, 2020 15.03 15.25 14.24 15.23 14,140,603 +0.53(+3.62%)
Sep 21, 2020 13.89 14.71 13.60 14.69 26,296,132 -0.07(-0.48%)
Sep 18, 2020 15.68 15.86 14.21 14.76 17,703,010 -0.72(-4.66%)
Sep 17, 2020 14.44 15.63 14.25 15.49 15,009,097 -0.07(-0.46%)
Sep 16, 2020 16.24 16.43 15.50 15.56 11,047,794 -0.48(-3.01%)
Sep 15, 2020 15.81 16.33 15.76 16.04 11,946,383 +0.78(+5.14%)
Sep 14, 2020 15.23 15.52 14.89 15.26 12,094,191 +0.91(+6.32%)
Sep 11, 2020 14.71 15.15 13.89 14.35 15,189,988 -0.05(-0.35%)
Sep 10, 2020 15.52 15.74 14.12 14.40 19,631,984 -0.62(-4.15%)
Sep 09, 2020 14.89 15.36 14.36 15.02 19,544,916 +1.15(+8.27%)
Sep 08, 2020 14.40 15.28 13.83 13.87 21,992,920 -2.30(-14.24%)
Sep 04, 2020 16.27 17.00 14.36 16.18 27,261,684 -0.46(-2.77%)
Sep 03, 2020 19.16 19.19 16.25 16.64 37,743,360 -3.42(-17.07%)
Sep 02, 2020 19.21 20.32 18.72 20.06 19,120,246 +1.65(+8.97%)
Sep 01, 2020 17.74 18.44 17.49 18.41 10,491,680 +0.98(+5.63%)
Aug 31, 2020 17.46 17.81 17.02 17.43 12,334,583 -0.05(-0.28%)
Aug 28, 2020 16.65 17.50 16.54 17.48 14,290,510 +0.94(+5.66%)
Aug 27, 2020 17.29 17.38 16.24 16.54 18,274,876 -0.67(-3.90%)
Aug 26, 2020 17.14 17.35 16.90 17.21 11,749,432 +0.19(+1.13%)
Aug 25, 2020 16.52 17.02 16.52 17.02 11,740,683 +0.53(+3.22%)
Aug 24, 2020 16.53 16.69 16.13 16.49 12,007,231 +0.44(+2.77%)
Aug 21, 2020 15.71 16.05 15.43 16.05 11,022,050 +0.35(+2.20%)
Aug 20, 2020 15.64 15.94 15.36 15.70 16,837,106 -0.42(-2.60%)
Aug 19, 2020 16.46 16.57 15.97 16.12 10,485,949 -0.32(-1.94%)
Aug 18, 2020 16.91 17.01 16.28 16.44 11,646,705 -0.28(-1.65%)
Aug 17, 2020 16.50 16.92 16.43 16.72 11,980,385 +0.61(+3.78%)
Aug 14, 2020 16.30 16.71 15.96 16.11 12,260,173 -0.06(-0.35%)
Aug 13, 2020 16.72 16.72 15.93 16.16 12,995,508 -0.55(-3.27%)
Aug 12, 2020 15.57 16.79 15.44 16.71 18,807,774 +1.53(+10.07%)
Aug 11, 2020 15.66 16.13 15.06 15.18 15,508,973 -0.52(-3.31%)
Aug 10, 2020 15.78 15.89 15.01 15.70 11,874,026 +0.01(+0.06%)
Aug 07, 2020 16.13 16.38 15.12 15.69 18,257,714 -0.55(-3.40%)
Aug 06, 2020 16.19 16.32 15.75 16.24 11,068,357 -0.06(-0.36%)
Aug 05, 2020 16.28 16.50 15.92 16.30 13,119,596 -0.03(-0.20%)
Aug 04, 2020 15.59 16.36 15.55 16.33 12,341,233 +0.67(+4.30%)
Aug 03, 2020 15.07 15.74 15.07 15.66 17,361,300 +0.88(+5.95%)
Jul 31, 2020 15.15 15.15 14.14 14.78 26,880,134 -0.25(-1.69%)
Jul 30, 2020 14.01 15.05 14.00 15.04 26,182,740 +0.83(+5.85%)
Jul 29, 2020 13.75 14.34 13.66 14.20 20,039,736 +0.86(+6.48%)
Jul 28, 2020 13.93 13.93 13.27 13.34 20,997,488 -0.84(-5.91%)
Jul 27, 2020 13.44 14.19 13.43 14.18 18,100,480 +1.23(+9.47%)
Jul 24, 2020 12.88 13.54 12.36 12.95 19,967,794 -0.65(-4.76%)
Jul 23, 2020 14.24 14.63 13.22 13.60 22,987,050 -0.66(-4.66%)
Jul 22, 2020 14.23 14.59 13.92 14.26 14,247,942 +0.17(+1.20%)
Jul 21, 2020 14.65 14.72 13.95 14.10 17,203,378 -0.30(-2.12%)
Jul 20, 2020 13.63 14.46 13.34 14.40 17,045,762 +0.84(+6.16%)
Jul 17, 2020 13.56 13.71 13.31 13.56 12,286,223 +0.25(+1.85%)
Jul 16, 2020 13.05 13.47 12.85 13.32 14,194,219 -0.16(-1.22%)
Jul 15, 2020 13.90 13.91 12.86 13.48 20,682,150 -0.14(-1.00%)
Jul 14, 2020 12.72 13.67 12.14 13.62 25,997,236 +0.69(+5.30%)
Jul 13, 2020 14.19 14.64 12.86 12.93 24,995,798 -0.68(-4.99%)
Jul 10, 2020 13.78 13.90 13.20 13.61 17,123,788 -0.14(-1.00%)
Jul 09, 2020 13.38 13.99 12.79 13.75 25,872,046 +0.53(+3.98%)
Jul 08, 2020 13.02 13.25 12.68 13.22 14,295,613 +0.53(+4.14%)
Jul 07, 2020 13.02 13.33 12.63 12.70 18,092,222 -0.49(-3.70%)
Jul 06, 2020 12.83 13.31 12.81 13.19 22,234,524 +0.98(+8.02%)
Jul 02, 2020 12.26 12.53 12.07 12.21 24,813,022 +0.44(+3.72%)
Jul 01, 2020 12.29 12.30 11.74 11.77 21,926,664 -0.51(-4.18%)
Jun 30, 2020 11.50 12.38 11.50 12.28 32,884,908 +0.92(+8.07%)
Jun 29, 2020 11.01 11.37 10.61 11.37 18,286,214 +0.38(+3.44%)
Jun 26, 2020 11.55 11.75 10.92 10.99 21,953,694 -0.70(-5.99%)
Jun 25, 2020 11.39 11.74 10.86 11.69 22,086,654 +0.28(+2.46%)
Jun 24, 2020 12.00 12.22 11.13 11.41 31,835,982 -0.82(-6.72%)
Jun 23, 2020 12.36 12.61 12.16 12.23 19,298,610 +0.10(+0.83%)
Jun 22, 2020 11.87 12.19 11.46 12.13 19,835,168 +0.32(+2.67%)
Jun 19, 2020 12.47 12.59 11.75 11.81 30,253,818 -0.24(-2.01%)
Jun 18, 2020 11.95 12.22 11.85 12.05 14,252,379 -0.06(-0.46%)
Jun 17, 2020 12.04 12.40 11.88 12.11 21,550,334 +0.33(+2.77%)
Jun 16, 2020 12.14 12.35 11.19 11.78 31,561,616 +0.59(+5.30%)
Jun 15, 2020 10.04 11.22 9.902 11.19 29,722,834 +0.47(+4.39%)
Jun 12, 2020 11.25 11.35 10.04 10.72 36,165,748 +0.43(+4.15%)
Jun 11, 2020 11.75 11.90 10.28 10.29 48,464,312 -2.43(-19.08%)
Jun 10, 2020 12.88 13.10 12.58 12.72 23,906,462 +0.12(+0.92%)
Jun 09, 2020 12.15 12.74 12.02 12.61 22,782,538 +0.02(+0.17%)
Jun 08, 2020 12.98 12.98 12.19 12.58 26,330,614 -0.08(-0.61%)
Jun 05, 2020 12.65 13.18 12.56 12.66 27,527,712 +0.86(+7.28%)
Jun 04, 2020 11.40 12.05 11.24 11.80 32,060,314 +0.30(+2.63%)
Jun 03, 2020 10.98 11.63 10.98 11.50 31,117,208 +0.93(+8.76%)
Jun 02, 2020 10.02 10.57 9.860 10.57 35,655,084 +0.64(+6.44%)
Jun 01, 2020 9.859 10.06 9.658 9.932 22,086,222 -0.12(-1.24%)
May 29, 2020 9.473 10.16 9.365 10.06 39,301,004 +0.71(+7.60%)
May 28, 2020 9.841 10.20 9.201 9.347 34,340,836 -0.59(-5.93%)
May 27, 2020 9.708 10.01 8.855 9.936 42,794,220 +0.34(+3.57%)
May 26, 2020 10.03 10.17 9.543 9.594 42,518,208 +0.29(+3.10%)
May 22, 2020 9.250 9.331 8.843 9.305 25,675,062 +0.13(+1.45%)
May 21, 2020 9.941 9.950 9.127 9.172 38,655,656 -0.77(-7.77%)
May 20, 2020 9.472 10.10 9.467 9.945 40,601,428 +1.02(+11.37%)
May 19, 2020 8.992 9.556 8.915 8.929 41,646,176 -0.11(-1.20%)
May 18, 2020 8.484 9.152 8.484 9.038 43,397,000 +1.11(+13.99%)
May 15, 2020 7.622 8.018 7.479 7.928 56,846,776 -0.59(-6.90%)
May 14, 2020 7.648 8.484 7.244 8.516 55,565,552 +0.68(+8.73%)
May 13, 2020 8.502 8.555 7.464 7.832 54,546,212 -0.45(-5.38%)
May 12, 2020 9.235 9.317 8.278 8.278 35,241,632 -0.77(-8.48%)
May 11, 2020 8.773 9.282 8.750 9.045 27,648,846 -0.02(-0.27%)
May 08, 2020 8.597 9.086 8.510 9.070 39,437,384 +0.73(+8.74%)
May 07, 2020 8.529 8.634 8.209 8.341 33,272,596 +0.24(+2.93%)
May 06, 2020 8.092 8.475 8.040 8.103 47,332,752 +0.27(+3.47%)
May 05, 2020 7.881 8.256 7.681 7.832 48,647,216 +0.38(+5.07%)
May 04, 2020 7.056 7.475 6.983 7.454 35,921,640 +0.20(+2.81%)
May 01, 2020 7.961 7.994 7.165 7.250 66,632,568 -1.30(-15.20%)
Apr 30, 2020 9.421 9.451 8.485 8.549 56,269,852 -1.00(-10.51%)
Apr 29, 2020 8.782 9.642 8.743 9.554 42,874,164 +1.20(+14.35%)
Apr 28, 2020 8.940 9.092 8.322 8.355 56,277,436 -0.13(-1.56%)
Apr 27, 2020 8.484 8.729 8.363 8.487 43,093,372 +0.33(+4.04%)
Apr 24, 2020 7.698 8.201 7.465 8.158 35,201,880 +0.49(+6.36%)
Apr 23, 2020 7.910 8.161 7.589 7.670 43,741,172 -0.20(-2.54%)
Apr 22, 2020 7.337 8.010 7.257 7.869 37,981,620 +1.13(+16.75%)
Apr 21, 2020 7.481 7.610 6.624 6.740 61,284,248 -1.10(-14.05%)
Apr 20, 2020 8.027 8.386 7.831 7.842 36,193,408 -0.54(-6.45%)
Apr 17, 2020 8.670 8.700 8.092 8.383 48,467,712 +0.21(+2.60%)
Apr 16, 2020 7.985 8.256 7.668 8.171 48,042,368 +0.56(+7.36%)
Apr 15, 2020 7.804 7.805 7.347 7.611 37,875,948 -0.68(-8.17%)
Apr 14, 2020 7.824 8.313 7.773 8.288 52,510,580 +0.98(+13.34%)
Apr 13, 2020 7.009 7.364 6.816 7.312 37,698,696 +0.25(+3.61%)
Apr 09, 2020 7.871 8.055 6.838 7.058 77,535,464 -0.50(-6.56%)
Apr 08, 2020 7.237 7.637 6.915 7.553 51,264,784 +0.69(+10.02%)
Apr 07, 2020 7.742 7.811 6.833 6.865 81,040,608 -0.09(-1.26%)
Apr 06, 2020 6.004 7.028 5.997 6.953 53,014,704 +1.63(+30.68%)
Apr 03, 2020 5.662 5.835 5.098 5.320 44,569,332 -0.34(-5.94%)
Apr 02, 2020 5.074 5.675 5.066 5.657 44,440,888 +0.47(+9.15%)
Apr 01, 2020 5.567 6.026 4.999 5.182 48,482,500 -1.00(-16.18%)
Mar 31, 2020 6.619 6.933 6.034 6.183 51,889,444 -0.43(-6.46%)
Mar 30, 2020 6.197 6.655 6.027 6.609 40,510,404 +0.64(+10.76%)
Mar 27, 2020 6.342 6.671 5.921 5.967 52,787,496 -1.09(-15.40%)
Mar 26, 2020 6.333 7.113 6.134 7.053 56,272,088 +1.18(+20.00%)
Mar 25, 2020 6.229 6.865 5.587 5.878 66,539,984 -0.24(-3.91%)
Mar 24, 2020 5.452 6.134 5.430 6.117 68,878,872 +1.56(+34.12%)
Mar 23, 2020 4.437 4.834 4.001 4.561 65,023,440 +0.39(+9.30%)
Mar 20, 2020 5.110 5.317 4.163 4.173 64,571,784 -0.39(-8.55%)
Mar 19, 2020 4.126 4.959 3.768 4.563 68,947,448 +0.32(+7.58%)
Mar 18, 2020 4.503 5.152 3.491 4.241 69,086,584 -1.48(-25.89%)
Mar 17, 2020 5.207 5.865 4.288 5.723 75,026,848 +0.52(+9.94%)
Mar 16, 2020 5.858 6.947 5.155 5.206 48,258,040 -3.27(-38.59%)
Mar 13, 2020 7.903 8.548 6.395 8.478 44,563,496 +1.82(+27.32%)
Mar 12, 2020 7.609 8.726 6.657 6.658 48,682,528 -2.91(-30.41%)
Mar 11, 2020 10.49 10.90 9.220 9.569 34,611,072 -1.96(-16.97%)
Mar 10, 2020 10.89 11.52 9.723 11.52 33,572,008 +1.85(+19.09%)
Mar 09, 2020 9.920 11.54 9.657 9.676 31,673,582 -3.28(-25.34%)
Mar 06, 2020 12.72 13.28 11.94 12.96 26,880,006 -0.83(-6.01%)
Mar 05, 2020 13.89 14.96 13.44 13.79 24,399,982 -1.36(-8.97%)
Mar 04, 2020 14.00 15.16 13.44 15.15 20,885,412 +1.93(+14.64%)
Mar 03, 2020 14.89 15.49 12.84 13.21 33,567,380 -1.49(-10.12%)
Mar 02, 2020 14.19 14.70 12.74 14.70 37,111,008 +1.32(+9.90%)
Feb 28, 2020 11.22 13.57 11.20 13.38 46,672,212 +0.91(+7.26%)
Feb 27, 2020 13.15 14.04 12.39 12.47 39,502,392 -2.05(-14.11%)
Feb 26, 2020 14.75 15.44 14.23 14.52 33,879,812 +0.12(+0.84%)
Feb 25, 2020 16.54 16.56 14.15 14.40 39,516,828 -1.46(-9.18%)
Feb 24, 2020 15.88 16.65 15.60 15.86 30,714,468 -2.64(-14.27%)
Feb 21, 2020 19.91 19.93 18.27 18.50 25,914,534 -1.82(-8.98%)
Feb 20, 2020 21.01 21.21 19.35 20.32 21,167,422 -0.95(-4.47%)
Feb 19, 2020 20.54 21.35 20.49 21.27 13,326,706 +1.53(+7.77%)
Feb 18, 2020 19.51 19.85 19.32 19.74 16,540,476 -0.86(-4.15%)
Feb 14, 2020 21.19 21.44 20.23 20.59 11,512,121 -0.13(-0.64%)
Feb 13, 2020 20.13 21.17 20.08 20.73 13,232,978 +0.05(+0.22%)
Feb 12, 2020 20.45 20.78 20.36 20.68 12,054,227 +0.87(+4.39%)
Feb 11, 2020 19.20 20.10 19.18 19.81 17,145,720 +1.12(+6.00%)
Feb 10, 2020 17.46 18.69 17.46 18.69 11,309,249 +0.81(+4.53%)
Feb 07, 2020 18.67 18.75 17.85 17.88 16,360,944 -1.36(-7.06%)
Feb 06, 2020 19.28 19.31 18.54 19.24 12,485,855 +0.01(+0.06%)
Feb 05, 2020 19.00 19.30 18.43 19.22 19,853,996 +1.18(+6.55%)
Feb 04, 2020 17.75 18.08 17.51 18.04 15,746,136 +1.54(+9.33%)
Feb 03, 2020 16.12 16.58 16.05 16.50 13,983,688 +0.61(+3.82%)
Jan 31, 2020 17.38 17.40 15.69 15.90 23,451,810 -1.92(-10.76%)
Jan 30, 2020 17.52 17.98 16.78 17.81 17,447,684 -0.07(-0.37%)
Jan 29, 2020 18.71 18.84 17.82 17.88 12,535,799 -1.04(-5.51%)
Jan 28, 2020 18.34 19.08 17.94 18.92 14,437,307 +1.25(+7.07%)
Jan 27, 2020 18.19 18.40 17.56 17.67 19,864,202 -2.30(-11.52%)
Jan 24, 2020 21.49 21.60 19.53 19.98 20,319,384 -0.70(-3.38%)
Jan 23, 2020 20.45 20.69 19.82 20.67 9,499,814 +0.46(+2.28%)
Jan 22, 2020 20.20 20.84 20.03 20.21 10,968,100 +0.47(+2.39%)
Jan 21, 2020 19.53 19.97 19.51 19.74 7,096,628 -0.04(-0.18%)
Jan 17, 2020 19.65 19.81 19.33 19.78 12,096,003 +0.38(+1.94%)
Jan 16, 2020 18.93 19.40 18.89 19.40 11,000,068 +0.93(+5.01%)
Jan 15, 2020 19.16 19.21 18.27 18.48 11,722,380 -0.69(-3.61%)
Jan 14, 2020 19.06 19.59 18.82 19.17 9,818,497 +0.12(+0.64%)
Jan 13, 2020 18.72 19.09 18.52 19.04 8,336,495 +0.72(+3.92%)
Jan 10, 2020 18.97 18.97 18.19 18.33 11,555,031 -0.38(-2.04%)
Jan 09, 2020 19.05 19.07 18.15 18.71 11,722,380 +0.32(+1.73%)
Jan 08, 2020 18.43 18.72 18.09 18.39 10,241,850 +0.04(+0.22%)
Jan 07, 2020 18.01 18.60 17.74 18.35 10,679,393 +0.90(+5.16%)
Jan 06, 2020 17.36 17.61 17.06 17.45 11,560,564 -0.57(-3.17%)
Jan 03, 2020 18.11 18.49 17.89 18.02 15,049,126 -1.03(-5.40%)
Jan 02, 2020 18.61 19.05 18.36 19.05 10,665,187 +1.12(+6.24%)
Dec 31, 2019 17.54 17.99 17.49 17.93 5,848,010 +0.12(+0.67%)
Dec 30, 2019 18.12 18.14 17.40 17.81 9,441,871 -0.38(-2.10%)
Dec 27, 2019 18.59 18.59 18.05 18.20 7,500,043 -0.20(-1.11%)
Dec 26, 2019 18.43 18.47 18.16 18.40 6,005,168 +0.07(+0.38%)
Dec 24, 2019 18.28 18.33 18.01 18.33 3,854,231 +0.14(+0.74%)
Dec 23, 2019 18.51 18.52 18.14 18.20 11,282,400 +0.10(+0.58%)
Dec 20, 2019 17.83 18.18 17.65 18.09 11,122,105 +0.56(+3.21%)
Dec 19, 2019 17.29 17.55 17.10 17.53 7,722,974 +0.40(+2.35%)
Dec 18, 2019 17.21 17.29 16.96 17.13 7,648,612 -0.02(-0.14%)
Dec 17, 2019 17.19 17.28 16.90 17.15 9,990,477 +0.22(+1.31%)
Dec 16, 2019 17.02 17.38 16.91 16.93 10,434,886 +0.47(+2.84%)
Dec 13, 2019 16.69 17.24 16.25 16.46 21,790,560 -0.28(-1.64%)
Dec 12, 2019 15.40 16.79 15.39 16.74 21,392,144 +1.26(+8.11%)
Dec 11, 2019 14.70 15.51 14.65 15.48 12,236,921 +0.95(+6.56%)
Dec 10, 2019 14.56 14.83 14.39 14.53 7,593,959 +0.16(+1.11%)
Dec 09, 2019 14.62 14.73 14.36 14.37 5,015,752 -0.25(-1.69%)
Dec 06, 2019 14.44 14.70 14.41 14.62 9,991,044 +0.65(+4.65%)
Dec 05, 2019 14.01 14.18 13.79 13.97 8,003,532 +0.17(+1.20%)
Dec 04, 2019 13.77 13.94 13.64 13.80 8,981,135 +0.62(+4.70%)
Dec 03, 2019 12.87 13.19 12.70 13.18 14,982,458 -0.63(-4.57%)
Dec 02, 2019 14.46 14.56 13.74 13.81 13,501,672 -0.64(-4.40%)
Nov 29, 2019 14.72 14.75 14.40 14.45 4,495,127 -0.48(-3.23%)
Nov 27, 2019 14.84 14.95 14.73 14.93 7,442,324 +0.31(+2.14%)
Nov 26, 2019 14.74 14.77 14.43 14.62 11,126,611 -0.20(-1.35%)
Nov 25, 2019 14.22 14.84 14.21 14.82 14,366,198 +1.00(+7.27%)
Nov 22, 2019 14.04 14.18 13.70 13.81 10,309,825 -0.02(-0.14%)
Nov 21, 2019 14.10 14.23 13.66 13.83 15,781,114 -0.48(-3.33%)
Nov 20, 2019 14.58 14.84 13.98 14.31 18,246,936 -0.51(-3.44%)
Nov 19, 2019 15.24 15.33 14.58 14.82 12,730,466 -0.23(-1.55%)
Nov 18, 2019 15.15 15.34 14.81 15.05 8,966,314 -0.09(-0.61%)
Nov 15, 2019 15.29 15.53 14.96 15.14 14,556,670 +0.38(+2.60%)
Nov 14, 2019 14.74 14.81 14.43 14.76 11,701,598 -0.12(-0.82%)
Nov 13, 2019 14.57 15.03 14.42 14.88 12,329,475 -0.01(-0.06%)
Nov 12, 2019 14.98 15.23 14.69 14.89 14,163,128 +0.13(+0.88%)
Nov 11, 2019 14.61 14.85 14.43 14.76 6,804,898 -0.24(-1.63%)
Nov 08, 2019 14.59 15.01 14.33 15.01 7,480,639 +0.24(+1.60%)
Nov 07, 2019 15.18 15.24 14.56 14.77 12,706,389 +0.28(+1.96%)
Nov 06, 2019 14.74 14.75 14.04 14.49 11,443,876 -0.33(-2.25%)
Nov 05, 2019 14.91 15.15 14.65 14.82 10,044,302 +0.08(+0.58%)
Nov 04, 2019 14.35 14.81 14.32 14.73 12,644,073 +0.91(+6.55%)
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.