Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 13.31 13.83 13.15 13.83 10,720,563 +0.89(+6.90%)
Oct 31, 2019 13.02 13.06 12.44 12.94 10,228,460 -0.25(-1.88%)
Oct 30, 2019 13.45 13.45 12.89 13.18 8,797,529 +0.00(+0.02%)
Oct 29, 2019 13.60 13.86 13.14 13.18 11,046,962 -0.35(-2.62%)
Oct 28, 2019 13.12 13.59 13.11 13.54 15,632,206 +0.67(+5.24%)
Oct 25, 2019 12.19 12.89 12.18 12.86 18,679,374 +0.75(+6.15%)
Oct 24, 2019 11.74 12.13 11.68 12.12 14,962,197 +0.82(+7.25%)
Oct 23, 2019 11.33 11.61 11.08 11.30 16,005,027 -0.70(-5.81%)
Oct 22, 2019 12.35 12.43 11.98 12.00 10,461,369 -0.29(-2.34%)
Oct 21, 2019 11.90 12.29 11.86 12.28 11,876,131 +0.66(+5.69%)
Oct 18, 2019 11.94 12.03 11.27 11.62 14,993,463 -0.40(-3.34%)
Oct 17, 2019 12.33 12.43 11.79 12.02 12,695,323 +0.12(+1.05%)
Oct 16, 2019 12.26 12.42 11.82 11.90 15,830,402 -0.54(-4.35%)
Oct 15, 2019 11.87 12.52 11.84 12.44 19,890,606 +0.77(+6.56%)
Oct 14, 2019 11.64 11.74 11.50 11.67 7,237,338 -0.00(-0.02%)
Oct 11, 2019 11.55 12.07 11.51 11.68 28,552,408 +0.73(+6.72%)
Oct 10, 2019 10.71 11.27 10.67 10.94 19,128,734 +0.31(+2.91%)
Oct 09, 2019 10.54 10.83 10.44 10.63 16,296,360 +0.51(+5.04%)
Oct 08, 2019 10.80 10.82 10.09 10.12 25,755,252 -1.03(-9.20%)
Oct 07, 2019 11.31 11.51 11.14 11.15 9,321,986 -0.26(-2.28%)
Oct 04, 2019 10.93 11.42 10.90 11.41 14,052,444 +0.59(+5.42%)
Oct 03, 2019 10.31 10.84 9.930 10.82 18,415,950 +0.53(+5.12%)
Oct 02, 2019 10.48 10.61 10.09 10.29 19,793,516 -0.51(-4.72%)
Oct 01, 2019 11.33 11.73 10.68 10.80 14,992,528 -0.30(-2.74%)
Sep 30, 2019 10.96 11.14 10.78 11.11 7,461,542 +0.34(+3.16%)
Sep 27, 2019 11.36 11.49 10.52 10.77 17,710,770 -0.85(-7.29%)
Sep 26, 2019 11.59 11.71 11.27 11.61 10,419,943 +0.04(+0.32%)
Sep 25, 2019 10.83 11.68 10.57 11.58 12,251,818 +0.56(+5.11%)
Sep 24, 2019 11.83 11.85 10.83 11.01 18,635,112 -0.58(-5.00%)
Sep 23, 2019 11.18 11.78 11.18 11.59 8,382,746 +0.34(+3.06%)
Sep 20, 2019 12.06 12.06 11.09 11.25 12,044,611 -0.66(-5.57%)
Sep 19, 2019 12.21 12.29 11.86 11.91 7,409,290 -0.18(-1.52%)
Sep 18, 2019 12.03 12.11 11.58 12.10 8,982,969 +0.02(+0.19%)
Sep 17, 2019 11.88 12.10 11.68 12.07 5,594,843 +0.11(+0.91%)
Sep 16, 2019 11.87 12.13 11.63 11.96 6,678,398 -0.25(-2.03%)
Sep 13, 2019 12.33 12.43 12.02 12.21 6,252,223 -0.11(-0.91%)
Sep 12, 2019 12.53 12.66 12.07 12.32 12,047,187 +0.11(+0.88%)
Sep 11, 2019 11.86 12.22 11.65 12.22 9,873,761 +0.52(+4.48%)
Sep 10, 2019 11.36 11.69 11.13 11.69 7,154,159 +0.15(+1.32%)
Sep 09, 2019 11.60 11.83 11.40 11.54 9,519,765 +0.16(+1.40%)
Sep 06, 2019 11.39 11.50 11.16 11.38 7,285,319 +0.05(+0.40%)
Sep 05, 2019 11.03 11.70 10.99 11.33 18,190,184 +0.97(+9.34%)
Sep 04, 2019 10.05 10.38 10.03 10.37 19,568,310 +0.78(+8.18%)
Sep 03, 2019 9.787 9.887 9.418 9.583 12,843,544 -0.53(-5.20%)
Aug 30, 2019 10.22 10.37 9.952 10.11 10,833,713 +0.17(+1.71%)
Aug 29, 2019 9.721 10.13 9.721 9.939 19,329,410 +0.63(+6.77%)
Aug 28, 2019 8.998 9.348 8.808 9.309 10,841,606 +0.17(+1.83%)
Aug 27, 2019 9.470 9.558 8.984 9.142 11,514,836 -0.10(-1.05%)
Aug 26, 2019 9.462 9.479 9.126 9.238 11,602,373 +0.22(+2.48%)
Aug 23, 2019 9.956 10.21 8.912 9.015 32,291,146 -1.34(-12.96%)
Aug 22, 2019 10.43 10.53 10.03 10.36 9,977,484 -0.01(-0.11%)
Aug 21, 2019 10.41 10.50 10.21 10.37 10,010,654 +0.29(+2.83%)
Aug 20, 2019 10.17 10.30 9.919 10.08 8,910,698 -0.16(-1.59%)
Aug 19, 2019 10.36 10.49 10.09 10.24 16,398,666 +0.56(+5.74%)
Aug 16, 2019 9.341 9.764 9.277 9.688 16,630,699 +0.73(+8.18%)
Aug 15, 2019 9.271 9.271 8.738 8.956 15,501,651 -0.07(-0.82%)
Aug 14, 2019 9.277 9.513 8.881 9.030 28,542,234 -0.93(-9.38%)
Aug 13, 2019 9.121 10.19 8.939 9.964 20,338,210 +0.81(+8.83%)
Aug 12, 2019 9.261 9.496 9.006 9.156 12,448,055 -0.34(-3.59%)
Aug 09, 2019 9.735 9.855 9.303 9.496 17,933,564 -0.56(-5.59%)
Aug 08, 2019 9.582 10.06 9.355 10.06 19,148,542 +0.76(+8.17%)
Aug 07, 2019 8.697 9.367 8.677 9.299 20,120,280 +0.19(+2.11%)
Aug 06, 2019 9.216 9.459 8.813 9.107 20,755,740 +0.35(+4.02%)
Aug 05, 2019 9.186 9.228 8.516 8.755 23,098,310 -1.32(-13.07%)
Aug 02, 2019 10.23 10.51 9.818 10.07 16,975,576 -0.50(-4.69%)
Aug 01, 2019 11.12 12.05 10.28 10.57 26,171,754 -0.67(-6.00%)
Jul 31, 2019 12.24 12.24 10.87 11.24 21,760,328 -1.20(-9.66%)
Jul 30, 2019 12.19 12.53 12.06 12.44 6,088,506 -0.08(-0.68%)
Jul 29, 2019 12.33 12.59 12.06 12.53 8,105,113 +0.10(+0.77%)
Jul 26, 2019 12.69 12.71 12.41 12.43 9,035,758 -0.01(-0.07%)
Jul 25, 2019 12.86 12.87 12.34 12.44 15,128,495 -0.66(-5.07%)
Jul 24, 2019 12.27 13.19 12.24 13.11 24,050,550 +1.09(+9.12%)
Jul 23, 2019 11.81 12.01 11.62 12.01 10,593,786 +0.44(+3.81%)
Jul 22, 2019 11.12 11.63 11.10 11.57 13,375,910 +0.64(+5.86%)
Jul 19, 2019 11.15 11.25 10.91 10.93 9,379,101 -0.07(-0.66%)
Jul 18, 2019 10.57 11.06 10.54 11.00 13,537,328 +0.48(+4.58%)
Jul 17, 2019 10.66 10.69 10.42 10.52 7,350,661 +0.09(+0.84%)
Jul 16, 2019 10.63 10.70 10.27 10.43 10,141,416 -0.35(-3.24%)
Jul 15, 2019 10.70 10.93 10.60 10.78 8,669,499 +0.25(+2.33%)
Jul 12, 2019 10.08 10.55 10.05 10.54 12,671,520 +0.57(+5.71%)
Jul 11, 2019 10.04 10.09 9.793 9.968 8,854,108 +0.08(+0.76%)
Jul 10, 2019 10.01 10.31 9.844 9.893 16,968,494 +0.20(+2.10%)
Jul 09, 2019 9.332 9.716 9.256 9.690 9,338,436 +0.22(+2.31%)
Jul 08, 2019 9.438 9.570 9.313 9.471 8,378,285 -0.23(-2.42%)
Jul 05, 2019 9.541 9.738 9.384 9.706 9,915,575 -0.16(-1.59%)
Jul 03, 2019 10.06 10.06 9.665 9.863 9,684,125 -0.16(-1.56%)
Jul 02, 2019 10.33 10.33 9.887 10.02 12,441,173 -0.44(-4.19%)
Jul 01, 2019 10.94 11.20 10.22 10.46 21,558,490 +0.78(+8.09%)
Jun 28, 2019 9.909 9.940 9.615 9.675 11,471,350 +0.04(+0.41%)
Jun 27, 2019 9.398 9.787 9.398 9.635 13,867,934 +0.41(+4.41%)
Jun 26, 2019 8.992 9.389 8.946 9.228 19,696,772 +0.79(+9.40%)
Jun 25, 2019 8.832 8.975 8.404 8.435 12,455,198 -0.39(-4.38%)
Jun 24, 2019 8.820 8.937 8.736 8.821 9,640,340 +0.06(+0.66%)
Jun 21, 2019 8.817 9.048 8.732 8.763 12,491,851 -0.18(-2.06%)
Jun 20, 2019 9.268 9.347 8.817 8.948 19,569,360 +0.24(+2.77%)
Jun 19, 2019 8.833 8.886 8.567 8.706 13,462,303 +0.02(+0.20%)
Jun 18, 2019 7.970 8.846 7.920 8.689 26,616,212 +1.00(+13.04%)
Jun 17, 2019 7.861 7.936 7.670 7.687 8,779,369 -0.16(-2.01%)
Jun 14, 2019 7.763 7.968 7.683 7.844 15,182,144 -0.68(-7.92%)
Jun 13, 2019 8.580 8.614 8.317 8.520 11,664,115 +0.16(+1.90%)
Jun 12, 2019 8.730 8.754 8.334 8.361 12,152,200 -0.63(-7.06%)
Jun 11, 2019 9.431 9.459 8.801 8.996 19,007,588 +0.07(+0.75%)
Jun 10, 2019 8.661 9.222 8.599 8.929 22,182,104 +0.65(+7.80%)
Jun 07, 2019 8.088 8.355 8.051 8.283 14,401,883 +0.25(+3.14%)
Jun 06, 2019 7.708 8.114 7.659 8.031 14,483,297 +0.32(+4.15%)
Jun 05, 2019 8.126 8.132 7.407 7.711 26,074,536 -0.16(-1.99%)
Jun 04, 2019 7.372 7.882 7.169 7.867 32,825,960 +0.89(+12.69%)
Jun 03, 2019 7.174 7.372 6.860 6.981 23,922,362 +0.07(+0.96%)
May 31, 2019 6.959 7.271 6.897 6.915 18,882,638 -0.31(-4.34%)
May 30, 2019 7.139 7.409 7.071 7.229 19,405,782 +0.16(+2.28%)
May 29, 2019 6.801 7.165 6.755 7.068 20,722,248 +0.09(+1.36%)
May 28, 2019 7.297 7.372 6.943 6.973 13,164,440 -0.20(-2.72%)
May 24, 2019 7.547 7.639 7.154 7.168 13,590,962 -0.19(-2.60%)
May 23, 2019 7.311 7.392 7.001 7.359 20,627,482 -0.39(-5.06%)
May 22, 2019 7.811 8.003 7.668 7.751 15,483,288 -0.52(-6.26%)
May 21, 2019 8.285 8.391 8.068 8.268 19,650,898 +0.49(+6.29%)
May 20, 2019 8.047 8.193 7.613 7.779 27,295,484 -1.06(-11.99%)
May 17, 2019 8.959 9.507 8.726 8.839 24,798,218 -0.56(-5.91%)
May 16, 2019 9.459 9.722 9.215 9.394 22,458,184 -0.50(-5.08%)
May 15, 2019 9.317 10.09 9.309 9.896 14,985,745 +0.24(+2.45%)
May 14, 2019 9.348 9.792 9.223 9.659 17,505,286 +0.65(+7.16%)
May 13, 2019 9.455 9.647 8.884 9.014 24,911,072 -1.48(-14.12%)
May 10, 2019 10.25 10.69 9.760 10.50 21,244,884 +0.03(+0.29%)
May 09, 2019 10.34 10.62 9.741 10.46 19,399,052 -0.43(-3.94%)
May 08, 2019 10.89 11.35 10.79 10.89 12,263,782 -0.22(-2.01%)
May 07, 2019 11.55 11.60 10.72 11.12 24,777,140 -0.88(-7.30%)
May 06, 2019 11.36 12.02 11.23 11.99 18,207,598 -0.62(-4.91%)
May 03, 2019 12.59 12.63 12.18 12.61 9,064,218 +0.25(+2.00%)
May 02, 2019 11.90 12.74 11.88 12.37 13,593,752 +0.40(+3.33%)
May 01, 2019 12.66 12.82 11.95 11.97 13,183,617 -0.30(-2.45%)
Apr 30, 2019 11.95 12.35 11.93 12.27 6,827,044 +0.27(+2.22%)
Apr 29, 2019 12.11 12.15 11.84 12.00 5,089,099 -0.06(-0.52%)
Apr 26, 2019 11.67 12.07 11.29 12.06 14,098,362 -0.31(-2.50%)
Apr 25, 2019 12.98 12.98 12.04 12.37 13,226,631 -0.71(-5.44%)
Apr 24, 2019 12.69 13.47 12.69 13.09 11,241,348 +0.37(+2.90%)
Apr 23, 2019 12.50 12.84 12.42 12.72 8,986,836 +0.37(+3.00%)
Apr 22, 2019 12.17 12.43 12.03 12.35 4,775,078 +0.01(+0.04%)
Apr 18, 2019 12.33 12.45 12.15 12.34 9,671,259 +0.02(+0.19%)
Apr 17, 2019 12.46 12.78 12.04 12.32 16,539,294 +0.54(+4.55%)
Apr 16, 2019 10.96 11.79 10.93 11.78 19,875,794 +1.02(+9.53%)
Apr 15, 2019 10.99 11.02 10.56 10.76 9,398,811 -0.23(-2.13%)
Apr 12, 2019 10.86 11.00 10.74 10.99 12,474,989 +0.44(+4.16%)
Apr 11, 2019 10.63 10.77 10.45 10.55 9,461,232 -0.03(-0.25%)
Apr 10, 2019 10.31 10.67 10.29 10.58 13,806,048 +0.26(+2.57%)
Apr 09, 2019 10.50 10.50 10.17 10.31 17,330,990 -0.36(-3.37%)
Apr 08, 2019 10.45 10.70 10.39 10.67 7,824,568 +0.08(+0.72%)
Apr 05, 2019 10.56 10.61 10.37 10.60 8,035,622 +0.24(+2.29%)
Apr 04, 2019 10.21 10.56 10.21 10.36 14,409,915 +0.04(+0.38%)
Apr 03, 2019 10.02 10.58 9.995 10.32 31,006,862 +0.66(+6.81%)
Apr 02, 2019 9.618 9.735 9.488 9.664 8,466,314 +0.03(+0.32%)
Apr 01, 2019 9.372 9.657 9.253 9.633 18,608,888 +0.66(+7.37%)
Mar 29, 2019 8.879 9.017 8.806 8.972 13,074,365 +0.39(+4.60%)
Mar 28, 2019 8.700 8.897 8.403 8.578 11,742,432 -0.05(-0.52%)
Mar 27, 2019 9.035 9.117 8.424 8.623 20,391,532 -0.40(-4.38%)
Mar 26, 2019 9.119 9.248 8.809 9.018 17,683,106 +0.27(+3.04%)
Mar 25, 2019 8.948 9.152 8.534 8.752 24,452,558 -0.35(-3.81%)
Mar 22, 2019 9.796 9.858 9.074 9.099 19,014,470 -0.85(-8.51%)
Mar 21, 2019 9.038 10.13 9.038 9.945 21,776,504 +0.93(+10.37%)
Mar 20, 2019 9.263 9.422 8.841 9.011 13,452,018 -0.26(-2.85%)
Mar 19, 2019 9.162 9.354 9.117 9.275 13,987,286 +0.35(+3.88%)
Mar 18, 2019 9.044 9.182 8.768 8.929 10,505,323 -0.06(-0.65%)
Mar 15, 2019 8.576 9.182 8.532 8.988 23,415,208 +0.71(+8.62%)
Mar 14, 2019 8.424 8.538 8.260 8.275 6,759,947 -0.14(-1.70%)
Mar 13, 2019 8.449 8.613 8.382 8.418 8,511,129 +0.10(+1.22%)
Mar 12, 2019 8.275 8.446 8.077 8.316 10,599,272 +0.10(+1.17%)
Mar 11, 2019 7.816 8.329 7.775 8.221 13,100,175 +0.55(+7.13%)
Mar 08, 2019 7.282 7.692 7.221 7.673 12,990,052 -0.01(-0.16%)
Mar 07, 2019 7.827 7.867 7.545 7.686 15,939,007 -0.27(-3.40%)
Mar 06, 2019 8.340 8.371 7.945 7.956 15,210,564 -0.41(-4.89%)
Mar 05, 2019 8.464 8.523 8.266 8.365 8,151,721 -0.12(-1.43%)
Mar 04, 2019 8.673 8.735 8.168 8.487 15,092,944 +0.00(+0.05%)
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.