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

Semiconductor Bull 3X Direxion (NY: SOXL )

34.41 -3.77 (-9.89%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 1, 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 (%)
May 31, 2016 1.796 1.816 1.775 1.811 5,349,638 +0.03(+1.62%)
May 27, 2016 1.750 1.782 1.782 1.782 3,904,430 +0.03(+1.83%)
May 26, 2016 1.752 1.761 1.726 1.750 4,664,851 +0.02(+0.99%)
May 25, 2016 1.733 1.744 1.692 1.732 11,561,551 +0.03(+1.77%)
May 24, 2016 1.624 1.707 1.615 1.702 10,782,811 +0.12(+7.25%)
May 23, 2016 1.598 1.629 1.579 1.587 7,055,461 +0.03(+2.18%)
May 20, 2016 1.491 1.557 1.478 1.553 9,989,067 +0.13(+9.31%)
May 19, 2016 1.432 1.461 1.386 1.421 5,913,407 -0.03(-1.95%)
May 18, 2016 1.363 1.485 1.356 1.449 11,448,645 +0.07(+4.85%)
May 17, 2016 1.409 1.429 1.372 1.382 5,011,097 -0.03(-1.96%)
May 16, 2016 1.356 1.439 1.355 1.410 9,036,025 +0.06(+4.66%)
May 13, 2016 1.336 1.379 1.334 1.347 6,531,744 +0.02(+1.20%)
May 12, 2016 1.422 1.424 1.298 1.331 9,049,241 -0.07(-5.30%)
May 11, 2016 1.410 1.446 1.403 1.406 8,114,518 -0.01(-0.91%)
May 10, 2016 1.382 1.420 1.357 1.419 5,396,387 +0.05(+3.73%)
May 09, 2016 1.379 1.406 1.358 1.368 3,794,774 -0.01(-0.45%)
May 06, 2016 1.355 1.374 1.318 1.374 3,683,152 +0.01(+0.40%)
May 05, 2016 1.397 1.409 1.355 1.368 6,035,157 +0.01(+0.77%)
May 04, 2016 1.372 1.406 1.345 1.358 5,180,278 -0.05(-3.58%)
May 03, 2016 1.418 1.435 1.388 1.408 4,725,157 -0.05(-3.34%)
May 02, 2016 1.433 1.463 1.404 1.457 4,825,856 +0.03(+2.07%)
Apr 29, 2016 1.532 1.532 1.390 1.427 11,312,315 -0.12(-7.68%)
Apr 28, 2016 1.646 1.680 1.536 1.546 9,511,222 -0.14(-8.05%)
Apr 27, 2016 1.582 1.687 1.577 1.681 7,634,657 +0.05(+3.21%)
Apr 26, 2016 1.602 1.673 1.593 1.629 5,665,926 +0.06(+4.01%)
Apr 25, 2016 1.577 1.606 1.555 1.566 3,861,988 -0.03(-1.81%)
Apr 22, 2016 1.590 1.638 1.558 1.595 5,251,166 +0.01(+0.54%)
Apr 21, 2016 1.616 1.616 1.564 1.587 3,898,351 -0.03(-1.75%)
Apr 20, 2016 1.560 1.637 1.556 1.615 7,340,914 +0.05(+2.94%)
Apr 19, 2016 1.638 1.646 1.551 1.569 8,295,972 -0.06(-3.81%)
Apr 18, 2016 1.600 1.644 1.600 1.631 6,263,164 +0.00(+0.15%)
Apr 15, 2016 1.677 1.677 1.627 1.628 4,523,173 -0.04(-2.68%)
Apr 14, 2016 1.669 1.681 1.622 1.673 8,010,665 -0.04(-2.44%)
Apr 13, 2016 1.638 1.718 1.633 1.715 9,043,454 +0.11(+6.82%)
Apr 12, 2016 1.617 1.634 1.543 1.606 7,528,512 -0.00(-0.31%)
Apr 11, 2016 1.639 1.684 1.611 1.611 5,176,052 -0.00(-0.15%)
Apr 08, 2016 1.636 1.658 1.597 1.613 6,427,892 +0.02(+1.51%)
Apr 07, 2016 1.641 1.649 1.573 1.589 4,456,398 -0.08(-4.69%)
Apr 06, 2016 1.616 1.671 1.575 1.667 8,497,695 +0.05(+3.04%)
Apr 05, 2016 1.608 1.655 1.593 1.618 5,205,896 -0.03(-1.79%)
Apr 04, 2016 1.694 1.696 1.639 1.647 7,433,014 -0.05(-2.76%)
Apr 01, 2016 1.638 1.695 1.608 1.694 9,105,044 +0.03(+1.96%)
Mar 31, 2016 1.675 1.686 1.659 1.662 6,622,512 -0.03(-1.71%)
Mar 30, 2016 1.672 1.719 1.668 1.691 9,523,949 +0.05(+3.00%)
Mar 29, 2016 1.565 1.650 1.537 1.641 9,193,796 +0.06(+3.81%)
Mar 28, 2016 1.609 1.609 1.560 1.581 8,949,728 -0.00(-0.12%)
Mar 24, 2016 1.551 1.583 1.583 1.583 11,015,955 -0.00(-0.23%)
Mar 23, 2016 1.644 1.646 1.584 1.587 7,867,687 -0.07(-4.02%)
Mar 22, 2016 1.638 1.669 1.617 1.653 7,017,896 -0.00(-0.26%)
Mar 21, 2016 1.630 1.659 1.610 1.657 7,490,996 +0.01(+0.48%)
Mar 18, 2016 1.596 1.652 1.581 1.649 10,176,421 +0.06(+4.00%)
Mar 17, 2016 1.545 1.595 1.532 1.586 11,240,663 +0.03(+2.18%)
Mar 16, 2016 1.499 1.558 1.483 1.552 13,424,527 +0.04(+2.77%)
Mar 15, 2016 1.504 1.510 1.473 1.510 11,803,343 -0.01(-0.57%)
Mar 14, 2016 1.526 1.539 1.502 1.519 11,069,645 -0.02(-1.16%)
Mar 11, 2016 1.493 1.537 1.489 1.537 10,979,089 +0.09(+5.94%)
Mar 10, 2016 1.454 1.492 1.392 1.451 11,382,975 +0.02(+1.33%)
Mar 09, 2016 1.417 1.443 1.398 1.432 11,856,074 +0.03(+2.47%)
Mar 08, 2016 1.463 1.467 1.393 1.397 14,213,394 -0.10(-6.81%)
Mar 07, 2016 1.448 1.519 1.437 1.499 14,302,130 +0.02(+1.12%)
Mar 04, 2016 1.468 1.518 1.435 1.483 18,695,296 +0.05(+3.17%)
Mar 03, 2016 1.433 1.446 1.407 1.437 10,041,392 +0.00(+0.21%)
Mar 02, 2016 1.413 1.435 1.395 1.434 9,282,239 +0.02(+1.70%)
Mar 01, 2016 1.350 1.411 1.329 1.410 13,464,661 +0.11(+8.32%)
Feb 29, 2016 1.329 1.369 1.302 1.302 16,640,806 -0.01(-0.52%)
Feb 26, 2016 1.318 1.325 1.293 1.309 12,087,951 +0.02(+1.53%)
Feb 25, 2016 1.259 1.290 1.211 1.289 10,071,203 +0.05(+3.87%)
Feb 24, 2016 1.150 1.249 1.129 1.241 15,885,586 +0.05(+4.18%)
Feb 23, 2016 1.224 1.244 1.186 1.191 6,009,523 -0.06(-4.87%)
Feb 22, 2016 1.238 1.273 1.235 1.252 9,189,196 +0.06(+4.74%)
Feb 19, 2016 1.176 1.217 1.172 1.195 8,392,493 +0.02(+1.36%)
Feb 18, 2016 1.227 1.228 1.177 1.179 12,871,860 -0.02(-1.59%)
Feb 17, 2016 1.142 1.206 1.136 1.198 20,300,210 +0.08(+7.15%)
Feb 16, 2016 1.056 1.136 1.042 1.118 21,205,998 +0.11(+10.58%)
Feb 12, 2016 0.9966 1.011 1.011 1.011 15,560,829 +0.06(+6.62%)
Feb 11, 2016 0.9228 0.9665 0.9123 0.9486 19,626,184 -0.02(-2.28%)
Feb 10, 2016 1.027 1.048 0.9696 0.9708 14,678,789 -0.02(-2.17%)
Feb 09, 2016 0.9745 1.050 0.9665 0.9923 7,098,439 -0.02(-1.95%)
Feb 08, 2016 1.042 1.042 0.9628 1.012 10,991,524 -0.08(-7.74%)
Feb 05, 2016 1.209 1.209 1.081 1.097 18,353,928 -0.12(-10.13%)
Feb 04, 2016 1.169 1.244 1.160 1.221 14,895,483 +0.06(+4.92%)
Feb 03, 2016 1.194 1.200 1.091 1.163 10,475,544 +0.01(+0.80%)
Feb 02, 2016 1.239 1.239 1.141 1.154 9,492,837 -0.13(-9.89%)
Feb 01, 2016 1.235 1.300 1.224 1.281 8,710,943 +0.02(+1.51%)
Jan 29, 2016 1.130 1.264 1.130 1.262 12,989,920 +0.15(+13.50%)
Jan 28, 2016 1.149 1.154 1.087 1.112 6,814,043 -0.01(-0.88%)
Jan 27, 2016 1.142 1.187 1.104 1.122 9,948,544 -0.04(-3.55%)
Jan 26, 2016 1.147 1.189 1.127 1.163 8,654,620 +0.03(+2.94%)
Jan 25, 2016 1.167 1.179 1.122 1.129 8,298,052 -0.05(-4.28%)
Jan 22, 2016 1.177 1.203 1.158 1.180 13,384,654 +0.07(+5.85%)
Jan 21, 2016 1.100 1.159 1.067 1.115 14,438,574 +0.04(+4.14%)
Jan 20, 2016 1.009 1.103 0.9819 1.070 11,995,395 +0.02(+1.93%)
Jan 19, 2016 1.101 1.118 1.022 1.050 10,018,733 +0.00(+0.35%)
Jan 15, 2016 1.064 1.046 1.046 1.046 13,242,879 -0.16(-13.48%)
Jan 14, 2016 1.154 1.228 1.106 1.209 9,072,680 +0.07(+6.16%)
Jan 13, 2016 1.261 1.287 1.136 1.139 7,069,441 -0.12(-9.48%)
Jan 12, 2016 1.272 1.293 1.206 1.259 9,030,775 +0.03(+2.51%)
Jan 11, 2016 1.230 1.261 1.178 1.228 10,081,168 +0.02(+1.53%)
Jan 08, 2016 1.299 1.311 1.206 1.209 10,530,990 -0.06(-4.93%)
Jan 07, 2016 1.310 1.368 1.262 1.272 9,148,331 -0.15(-10.24%)
Jan 06, 2016 1.467 1.469 1.376 1.417 9,525,022 -0.12(-8.06%)
Jan 05, 2016 1.609 1.611 1.537 1.542 7,595,027 -0.05(-3.09%)
Jan 04, 2016 1.553 1.592 1.521 1.591 7,425,423 -0.06(-3.40%)
Dec 31, 2015 1.695 1.647 1.647 1.647 2,426,858 -0.07(-4.12%)
Dec 30, 2015 1.763 1.780 1.716 1.718 3,839,297 -0.05(-3.09%)
Dec 29, 2015 1.744 1.792 1.723 1.772 6,082,247 +0.06(+3.63%)
Dec 28, 2015 1.710 1.710 1.657 1.710 3,960,022 -0.02(-1.17%)
Dec 24, 2015 1.705 1.731 1.731 1.731 1,688,885 +0.02(+1.04%)
Dec 23, 2015 1.691 1.715 1.671 1.713 3,552,300 +0.04(+2.16%)
Dec 22, 2015 1.691 1.694 1.636 1.676 2,727,168 +0.01(+0.37%)
Dec 21, 2015 1.622 1.671 1.610 1.670 4,048,790 +0.09(+5.56%)
Dec 18, 2015 1.606 1.630 1.575 1.582 5,858,791 -0.06(-3.53%)
Dec 17, 2015 1.744 1.763 1.640 1.640 6,386,165 -0.08(-4.41%)
Dec 16, 2015 1.694 1.726 1.635 1.716 5,945,543 +0.04(+2.31%)
Dec 15, 2015 1.637 1.697 1.627 1.677 5,637,220 +0.07(+4.60%)
Dec 14, 2015 1.632 1.652 1.554 1.603 8,797,094 -0.03(-1.92%)
Dec 11, 2015 1.686 1.700 1.627 1.635 8,162,746 -0.10(-5.88%)
Dec 10, 2015 1.708 1.777 1.707 1.737 5,586,570 +0.03(+1.73%)
Dec 09, 2015 1.763 1.786 1.684 1.707 7,277,406 -0.07(-3.98%)
Dec 08, 2015 1.747 1.796 1.726 1.778 7,186,671 -0.04(-2.43%)
Dec 07, 2015 1.865 1.865 1.815 1.822 4,040,370 -0.05(-2.85%)
Dec 04, 2015 1.791 1.887 1.763 1.876 7,034,671 +0.10(+5.54%)
Dec 03, 2015 1.875 1.892 1.751 1.777 7,526,171 -0.03(-1.87%)
Dec 02, 2015 1.847 1.873 1.802 1.811 10,094,773 -0.03(-1.41%)
Dec 01, 2015 1.779 1.840 1.779 1.837 9,047,404 +0.07(+3.90%)
Nov 30, 2015 1.722 1.771 1.712 1.768 4,456,707 +0.05(+3.05%)
Nov 27, 2015 1.694 1.720 1.687 1.716 1,951,044 +0.04(+2.24%)
Nov 25, 2015 1.682 1.678 1.678 1.678 2,482,125 +0.00(+0.26%)
Nov 24, 2015 1.600 1.684 1.563 1.674 6,547,057 +0.06(+3.86%)
Nov 23, 2015 1.682 1.682 1.609 1.612 4,338,046 -0.07(-3.99%)
Nov 20, 2015 1.683 1.704 1.668 1.679 4,398,693 +0.02(+1.04%)
Nov 19, 2015 1.659 1.705 1.633 1.662 4,580,781 +0.01(+0.71%)
Nov 18, 2015 1.604 1.654 1.574 1.650 7,903,220 +0.05(+2.96%)
Nov 17, 2015 1.574 1.639 1.571 1.603 6,199,624 +0.03(+1.96%)
Nov 16, 2015 1.513 1.574 1.512 1.572 5,344,729 +0.06(+3.74%)
Nov 13, 2015 1.555 1.572 1.496 1.515 8,935,213 -0.04(-2.80%)
Nov 12, 2015 1.601 1.623 1.557 1.559 6,366,042 -0.06(-3.69%)
Nov 11, 2015 1.626 1.672 1.615 1.619 7,326,805 +0.00(+0.23%)
Nov 10, 2015 1.654 1.661 1.600 1.615 7,447,888 -0.09(-5.44%)
Nov 09, 2015 1.745 1.745 1.682 1.708 4,911,650 -0.05(-2.84%)
Nov 06, 2015 1.660 1.763 1.660 1.758 8,388,901 +0.12(+7.53%)
Nov 05, 2015 1.723 1.723 1.623 1.635 7,497,221 -0.11(-6.25%)
Nov 04, 2015 1.731 1.753 1.704 1.743 4,630,147 +0.02(+1.07%)
Nov 03, 2015 1.695 1.746 1.688 1.725 3,885,737 +0.03(+1.48%)
Nov 02, 2015 1.674 1.707 1.665 1.700 4,890,795 +0.04(+2.52%)
Oct 30, 2015 1.627 1.673 1.627 1.658 5,345,510 +0.04(+2.55%)
Oct 29, 2015 1.666 1.671 1.603 1.617 7,971,767 -0.16(-8.78%)
Oct 28, 2015 1.717 1.773 1.700 1.772 7,945,402 +0.09(+5.18%)
Oct 27, 2015 1.686 1.721 1.673 1.685 6,392,440 -0.04(-2.07%)
Oct 26, 2015 1.806 1.808 1.704 1.721 8,548,719 -0.11(-5.98%)
Oct 23, 2015 1.817 1.844 1.758 1.830 13,871,180 +0.07(+3.91%)
Oct 22, 2015 1.668 1.774 1.668 1.761 10,335,265 +0.16(+10.16%)
Oct 21, 2015 1.643 1.690 1.598 1.599 8,568,924 +0.01(+0.54%)
Oct 20, 2015 1.588 1.609 1.567 1.590 3,914,329 -0.01(-0.46%)
Oct 19, 2015 1.576 1.628 1.562 1.598 3,672,472 -0.00(-0.04%)
Oct 16, 2015 1.600 1.605 1.560 1.598 4,169,970 +0.01(+0.39%)
Oct 15, 2015 1.580 1.623 1.548 1.592 7,822,775 +0.05(+2.98%)
Oct 14, 2015 1.415 1.582 1.401 1.546 13,949,480 +0.16(+11.29%)
Oct 13, 2015 1.413 1.440 1.389 1.389 6,320,609 -0.06(-4.04%)
Oct 12, 2015 1.441 1.455 1.425 1.448 3,756,006 +0.01(+0.43%)
Oct 09, 2015 1.473 1.487 1.420 1.441 10,442,986 -0.04(-2.66%)
Oct 08, 2015 1.438 1.481 1.404 1.481 11,364,054 +0.03(+1.86%)
Oct 07, 2015 1.424 1.472 1.375 1.454 14,181,161 +0.06(+4.51%)
Oct 06, 2015 1.391 1.403 1.316 1.391 10,854,853 +0.01(+1.03%)
Oct 05, 2015 1.340 1.397 1.325 1.377 12,152,076 +0.07(+5.57%)
Oct 02, 2015 1.184 1.304 1.173 1.304 11,968,266 +0.08(+6.43%)
Oct 01, 2015 1.265 1.265 1.160 1.225 12,210,058 -0.04(-3.30%)
Sep 30, 2015 1.192 1.273 1.191 1.267 12,097,655 +0.13(+11.17%)
Sep 29, 2015 1.130 1.171 1.098 1.140 9,294,397 +0.02(+2.21%)
Sep 28, 2015 1.191 1.216 1.115 1.115 21,289,744 -0.10(-8.34%)
Sep 25, 2015 1.248 1.271 1.183 1.217 15,533,505 +0.02(+1.54%)
Sep 24, 2015 1.172 1.222 1.104 1.198 12,670,185 -0.00(-0.41%)
Sep 23, 2015 1.235 1.253 1.200 1.203 5,913,749 -0.03(-2.30%)
Sep 22, 2015 1.248 1.265 1.215 1.232 11,511,893 -0.09(-6.54%)
Sep 21, 2015 1.353 1.370 1.301 1.318 8,531,197 -0.01(-1.02%)
Sep 18, 2015 1.344 1.385 1.315 1.331 9,758,134 -0.07(-5.00%)
Sep 17, 2015 1.440 1.474 1.396 1.401 10,841,930 -0.04(-2.69%)
Sep 16, 2015 1.427 1.444 1.395 1.440 6,857,574 +0.01(+0.82%)
Sep 15, 2015 1.393 1.442 1.393 1.428 5,562,740 +0.05(+3.43%)
Sep 14, 2015 1.386 1.400 1.363 1.381 5,681,791 +0.01(+0.99%)
Sep 11, 2015 1.327 1.372 1.312 1.368 6,998,992 -0.00(-0.04%)
Sep 10, 2015 1.347 1.405 1.308 1.368 9,037,147 +0.02(+1.41%)
Sep 09, 2015 1.466 1.496 1.340 1.349 19,214,690 -0.08(-5.27%)
Sep 08, 2015 1.347 1.429 1.344 1.424 12,401,362 +0.16(+13.09%)
Sep 04, 2015 1.265 1.259 1.259 1.259 8,418,420 -0.07(-5.32%)
Sep 03, 2015 1.325 1.381 1.318 1.330 8,453,807 +0.03(+2.32%)
Sep 02, 2015 1.275 1.300 1.232 1.300 5,636,034 +0.09(+7.04%)
Sep 01, 2015 1.243 1.315 1.192 1.214 14,741,452 -0.14(-10.31%)
Aug 31, 2015 1.335 1.397 1.315 1.354 10,656,868 -0.02(-1.21%)
Aug 28, 2015 1.316 1.376 1.316 1.371 11,620,931 +0.03(+1.92%)
Aug 27, 2015 1.273 1.349 1.267 1.345 26,196,874 +0.14(+11.25%)
Aug 26, 2015 1.155 1.213 1.087 1.209 22,958,100 +0.16(+14.88%)
Aug 25, 2015 1.206 1.222 1.052 1.052 15,295,923 -0.04(-3.31%)
Aug 24, 2015 0.9425 1.237 0.9265 1.088 31,685,070 -0.09(-7.67%)
Aug 21, 2015 1.221 1.275 1.163 1.179 13,143,333 -0.09(-7.08%)
Aug 20, 2015 1.390 1.427 1.267 1.269 15,086,088 -0.16(-11.12%)
Aug 19, 2015 1.473 1.478 1.398 1.427 8,357,220 -0.04(-2.81%)
Aug 18, 2015 1.562 1.562 1.461 1.468 9,592,610 -0.10(-6.17%)
Aug 17, 2015 1.497 1.565 1.476 1.565 4,832,212 +0.05(+3.02%)
Aug 14, 2015 1.534 1.543 1.491 1.519 6,066,057 -0.03(-1.77%)
Aug 13, 2015 1.595 1.617 1.547 1.547 7,894,199 -0.05(-3.05%)
Aug 12, 2015 1.522 1.618 1.475 1.595 10,315,108 +0.03(+1.69%)
Aug 11, 2015 1.650 1.650 1.546 1.569 7,818,288 -0.11(-6.80%)
Aug 10, 2015 1.600 1.689 1.600 1.683 8,854,621 +0.12(+7.50%)
Aug 07, 2015 1.538 1.570 1.520 1.566 6,768,757 +0.03(+1.64%)
Aug 06, 2015 1.630 1.630 1.502 1.540 8,593,225 -0.08(-5.22%)
Aug 05, 2015 1.585 1.659 1.585 1.625 8,235,828 +0.06(+3.73%)
Aug 04, 2015 1.606 1.614 1.536 1.567 6,951,040 -0.05(-3.34%)
Aug 03, 2015 1.626 1.641 1.594 1.621 4,124,440 -0.02(-0.98%)
Jul 31, 2015 1.700 1.704 1.628 1.637 6,033,661 -0.06(-3.52%)
Jul 30, 2015 1.663 1.713 1.637 1.697 5,481,466 +0.02(+1.14%)
Jul 29, 2015 1.669 1.687 1.621 1.678 9,815,156 +0.01(+0.52%)
Jul 28, 2015 1.597 1.700 1.560 1.669 13,348,340 +0.10(+6.23%)
Jul 27, 2015 1.585 1.605 1.520 1.571 10,384,923 -0.04(-2.37%)
Jul 24, 2015 1.748 1.748 1.603 1.609 7,774,075 -0.10(-6.03%)
Jul 23, 2015 1.669 1.769 1.669 1.713 8,912,374 +0.07(+4.39%)
Jul 22, 2015 1.655 1.655 1.581 1.641 16,221,006 -0.13(-7.40%)
Jul 21, 2015 1.755 1.818 1.755 1.772 7,403,138 +0.00(+0.28%)
Jul 20, 2015 1.823 1.836 1.766 1.767 4,921,451 -0.04(-2.05%)
Jul 17, 2015 1.801 1.812 1.762 1.804 5,830,426 -0.02(-0.85%)
Jul 16, 2015 1.852 1.852 1.768 1.819 10,409,517 +0.01(+0.65%)
Jul 15, 2015 1.856 1.856 1.783 1.807 9,013,691 -0.04(-2.03%)
Jul 14, 2015 1.803 1.854 1.803 1.845 6,339,367 +0.06(+3.45%)
Jul 13, 2015 1.793 1.795 1.746 1.783 7,985,503 +0.04(+2.40%)
Jul 10, 2015 1.723 1.760 1.704 1.742 11,669,939 +0.09(+5.67%)
Jul 09, 2015 1.815 1.822 1.648 1.648 12,612,789 -0.08(-4.76%)
Jul 08, 2015 1.791 1.830 1.701 1.731 7,767,817 -0.14(-7.31%)
Jul 07, 2015 1.889 1.889 1.697 1.867 9,141,244 -0.03(-1.33%)
Jul 06, 2015 1.932 1.971 1.860 1.892 8,847,062 -0.08(-4.00%)
Jul 02, 2015 1.959 1.971 1.971 1.971 3,670,359 +0.02(+1.23%)
Jul 01, 2015 2.005 2.022 1.931 1.947 11,395,329 +0.01(+0.73%)
Jun 30, 2015 1.963 1.977 1.905 1.933 12,786,798 +0.02(+1.19%)
Jun 29, 2015 1.999 2.046 1.905 1.910 12,538,244 -0.18(-8.54%)
Jun 26, 2015 2.197 2.197 2.056 2.089 11,033,608 -0.16(-7.29%)
Jun 25, 2015 2.297 2.297 2.233 2.253 3,270,423 -0.00(-0.22%)
Jun 24, 2015 2.319 2.336 2.255 2.258 4,948,337 -0.07(-2.96%)
Jun 23, 2015 2.378 2.394 2.305 2.327 6,112,433 -0.04(-1.72%)
Jun 22, 2015 2.365 2.386 2.332 2.367 5,392,941 +0.04(+1.88%)
Jun 19, 2015 2.351 2.369 2.284 2.324 4,743,444 -0.02(-0.89%)
Jun 18, 2015 2.269 2.375 2.269 2.345 8,332,236 +0.10(+4.24%)
Jun 17, 2015 2.261 2.275 2.222 2.249 4,419,630 +0.00(+0.22%)
Jun 16, 2015 2.200 2.259 2.193 2.244 4,076,570 +0.02(+1.05%)
Jun 15, 2015 2.193 2.228 2.132 2.221 3,837,980 -0.02(-0.74%)
Jun 12, 2015 2.271 2.276 2.228 2.237 3,758,835 -0.06(-2.73%)
Jun 11, 2015 2.333 2.338 2.294 2.300 5,552,906 -0.00(-0.05%)
Jun 10, 2015 2.266 2.327 2.245 2.301 9,201,110 +0.08(+3.74%)
Jun 09, 2015 2.221 2.237 2.153 2.218 11,315,940 -0.01(-0.52%)
Jun 08, 2015 2.360 2.363 2.208 2.230 11,479,237 -0.13(-5.50%)
Jun 05, 2015 2.350 2.375 2.289 2.360 6,822,090 +0.00(+0.16%)
Jun 04, 2015 2.389 2.417 2.335 2.356 9,229,508 -0.06(-2.62%)
Jun 03, 2015 2.515 2.517 2.418 2.420 4,554,432 -0.05(-1.99%)
Jun 02, 2015 2.537 2.537 2.461 2.469 5,890,163 -0.09(-3.53%)
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.