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: 8:00 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 (%)
Sep 30, 2020 250.51 260.98 249.00 253.19 1,341,844 +0.34(+0.13%)
Sep 29, 2020 249.12 259.08 249.12 252.85 1,323,892 +2.09(+0.83%)
Sep 28, 2020 240.62 250.99 236.43 250.76 1,006,596 +18.93(+8.17%)
Sep 25, 2020 223.44 233.25 213.36 231.83 1,033,700 +9.59(+4.32%)
Sep 24, 2020 211.42 231.11 211.00 222.24 1,661,907 +6.31(+2.92%)
Sep 23, 2020 231.97 236.80 213.94 215.93 942,079 -17.37(-7.45%)
Sep 22, 2020 230.36 233.65 218.27 233.30 922,817 +8.16(+3.62%)
Sep 21, 2020 212.84 225.48 208.41 225.14 1,716,088 -1.09(-0.48%)
Sep 18, 2020 240.22 243.03 217.80 226.23 1,155,300 -11.06(-4.66%)
Sep 17, 2020 221.24 239.57 218.32 237.29 979,495 -1.09(-0.46%)
Sep 16, 2020 248.88 251.73 237.50 238.38 720,980 -7.40(-3.01%)
Sep 15, 2020 242.31 250.29 241.47 245.78 779,622 +12.02(+5.14%)
Sep 14, 2020 233.30 237.81 228.15 233.76 789,268 +13.90(+6.32%)
Sep 11, 2020 225.44 232.13 212.87 219.86 991,300 -0.77(-0.35%)
Sep 10, 2020 237.75 241.19 216.40 220.63 1,281,185 -9.56(-4.15%)
Sep 09, 2020 228.14 235.30 220.00 230.19 1,275,503 +17.58(+8.27%)
Sep 08, 2020 220.63 234.19 211.97 212.61 1,435,260 -35.30(-14.24%)
Sep 04, 2020 249.24 260.45 220.06 247.91 1,779,100 -7.07(-2.77%)
Sep 03, 2020 293.57 294.00 249.04 254.98 2,463,135 -52.47(-17.07%)
Sep 02, 2020 294.42 311.39 286.82 307.45 1,247,789 +25.31(+8.97%)
Sep 01, 2020 271.90 282.50 268.06 282.14 684,688 +15.04(+5.63%)
Aug 31, 2020 267.61 272.90 260.81 267.10 804,956 -0.75(-0.28%)
Aug 28, 2020 255.08 268.09 253.46 267.85 932,600 +14.36(+5.66%)
Aug 27, 2020 264.96 266.39 248.84 253.49 1,192,620 -10.28(-3.90%)
Aug 26, 2020 262.57 265.79 258.89 263.77 766,769 +2.94(+1.13%)
Aug 25, 2020 253.15 260.87 253.15 260.83 766,198 +8.14(+3.22%)
Aug 24, 2020 253.34 255.72 247.12 252.69 783,593 +6.80(+2.77%)
Aug 21, 2020 240.68 246.00 236.50 245.89 719,300 +5.30(+2.20%)
Aug 20, 2020 239.69 244.21 235.40 240.59 1,098,791 -6.43(-2.60%)
Aug 19, 2020 252.19 253.97 244.79 247.02 684,314 -4.89(-1.94%)
Aug 18, 2020 259.14 260.62 249.39 251.91 760,065 -4.23(-1.65%)
Aug 17, 2020 252.88 259.22 251.69 256.14 781,841 +9.34(+3.78%)
Aug 14, 2020 249.80 255.99 244.63 246.80 800,100 -0.87(-0.35%)
Aug 13, 2020 256.16 256.16 244.03 247.67 848,088 -8.38(-3.27%)
Aug 12, 2020 238.58 257.33 236.62 256.05 1,227,397 +23.43(+10.07%)
Aug 11, 2020 239.91 247.11 230.75 232.62 1,012,117 -7.97(-3.31%)
Aug 10, 2020 241.87 243.49 230.02 240.59 774,900 +0.15(+0.06%)
Aug 07, 2020 247.12 251.00 231.66 240.44 1,191,500 -8.46(-3.40%)
Aug 06, 2020 248.06 250.10 241.29 248.90 722,322 -0.91(-0.36%)
Aug 05, 2020 249.52 252.76 244.00 249.81 856,186 -0.49(-0.20%)
Aug 04, 2020 238.90 250.66 238.24 250.30 805,390 +10.31(+4.30%)
Aug 03, 2020 230.86 241.17 230.85 239.99 1,133,000 +13.48(+5.95%)
Jul 31, 2020 232.11 232.13 216.71 226.51 1,754,200 -3.89(-1.69%)
Jul 30, 2020 214.66 230.63 214.49 230.40 1,708,688 +12.74(+5.85%)
Jul 29, 2020 210.75 219.79 209.32 217.66 1,307,795 +13.24(+6.48%)
Jul 28, 2020 213.47 213.47 203.30 204.42 1,370,298 -12.85(-5.91%)
Jul 27, 2020 206.00 217.51 205.73 217.27 1,181,239 +18.80(+9.47%)
Jul 24, 2020 197.37 207.50 189.46 198.47 1,303,100 -9.93(-4.76%)
Jul 23, 2020 218.28 224.11 202.65 208.40 1,500,137 -10.18(-4.66%)
Jul 22, 2020 218.00 223.55 213.26 218.58 929,822 +2.59(+1.20%)
Jul 21, 2020 224.48 225.53 213.69 215.99 1,122,694 -4.67(-2.12%)
Jul 20, 2020 208.83 221.62 204.41 220.66 1,112,408 +12.81(+6.16%)
Jul 17, 2020 207.81 210.05 204.00 207.85 801,800 +3.78(+1.85%)
Jul 16, 2020 200.01 206.48 196.90 204.07 926,316 -2.52(-1.22%)
Jul 15, 2020 213.00 213.16 197.00 206.59 1,349,719 -2.09(-1.00%)
Jul 14, 2020 194.90 209.43 186.02 208.68 1,696,582 +10.50(+5.30%)
Jul 13, 2020 217.39 224.41 197.00 198.18 1,631,228 -10.41(-4.99%)
Jul 10, 2020 211.10 212.97 202.22 208.59 1,117,500 -2.10(-1.00%)
Jul 09, 2020 205.00 214.39 196.05 210.69 1,688,412 +8.06(+3.98%)
Jul 08, 2020 199.50 203.00 194.32 202.63 932,933 +8.05(+4.14%)
Jul 07, 2020 199.48 204.20 193.50 194.58 1,180,700 -7.47(-3.70%)
Jul 06, 2020 196.58 203.92 196.32 202.05 1,451,027 +15.00(+8.02%)
Jul 02, 2020 187.91 192.06 184.93 187.05 1,619,300 +6.71(+3.72%)
Jul 01, 2020 188.33 188.43 179.84 180.34 1,430,936 -7.87(-4.18%)
Jun 30, 2020 176.20 189.74 176.20 188.21 2,146,072 +14.06(+8.07%)
Jun 29, 2020 168.72 174.29 162.51 174.15 1,193,360 +5.79(+3.44%)
Jun 26, 2020 177.00 180.08 167.37 168.36 1,432,700 -10.72(-5.99%)
Jun 25, 2020 174.58 179.87 166.35 179.08 1,441,377 +4.30(+2.46%)
Jun 24, 2020 183.87 187.26 170.52 174.78 2,077,619 -12.59(-6.72%)
Jun 23, 2020 189.36 193.20 186.32 187.37 1,259,429 +1.53(+0.82%)
Jun 22, 2020 181.90 186.74 175.62 185.84 1,294,401 +4.84(+2.67%)
Jun 19, 2020 191.09 192.90 180.09 181.00 1,974,300 -3.72(-2.01%)
Jun 18, 2020 183.10 187.21 181.53 184.72 930,080 -0.86(-0.46%)
Jun 17, 2020 184.44 190.03 182.01 185.58 1,406,329 +5.00(+2.77%)
Jun 16, 2020 186.09 189.32 171.49 180.58 2,059,644 +9.09(+5.30%)
Jun 15, 2020 153.91 171.93 151.73 171.49 1,939,649 +7.21(+4.39%)
Jun 12, 2020 172.38 173.98 153.89 164.28 2,360,100 +6.54(+4.15%)
Jun 11, 2020 180.02 182.34 157.52 157.74 3,162,678 -37.20(-19.08%)
Jun 10, 2020 197.30 200.74 192.83 194.94 1,560,085 +1.78(+0.92%)
Jun 09, 2020 186.20 195.15 184.22 193.16 1,486,740 +0.33(+0.17%)
Jun 08, 2020 198.91 198.91 186.86 192.83 1,718,280 -1.18(-0.61%)
Jun 05, 2020 193.91 202.00 192.40 194.01 1,796,400 +13.17(+7.28%)
Jun 04, 2020 174.65 184.71 172.17 180.84 2,092,188 +4.64(+2.63%)
Jun 03, 2020 168.29 178.15 168.29 176.20 2,030,643 +14.20(+8.77%)
Jun 02, 2020 153.48 162.00 151.10 162.00 2,326,775 +9.80(+6.44%)
Jun 01, 2020 151.08 154.11 148.00 152.20 1,441,300 -1.91(-1.24%)
May 29, 2020 145.16 155.67 143.50 154.11 2,564,700 +10.88(+7.60%)
May 28, 2020 150.80 156.27 141.00 143.23 2,241,010 -9.03(-5.93%)
May 27, 2020 148.77 153.40 135.69 152.26 2,792,660 +5.25(+3.57%)
May 26, 2020 153.74 155.82 146.23 147.01 2,774,648 +4.42(+3.10%)
May 22, 2020 141.74 142.99 135.51 142.59 1,675,500 +2.04(+1.45%)
May 21, 2020 152.34 152.47 139.86 140.55 2,522,586 -11.84(-7.77%)
May 20, 2020 145.15 154.70 145.07 152.39 2,649,563 +15.56(+11.37%)
May 19, 2020 137.79 146.44 136.61 136.83 2,717,741 -1.66(-1.20%)
May 18, 2020 130.00 140.25 130.00 138.49 2,831,996 +17.00(+13.99%)
May 15, 2020 116.80 122.87 114.60 121.49 3,709,700 -9.01(-6.90%)
May 14, 2020 117.20 130.00 111.00 130.50 3,626,090 +10.48(+8.73%)
May 13, 2020 130.28 131.10 114.38 120.02 3,559,570 -6.83(-5.38%)
May 12, 2020 141.52 142.77 126.85 126.85 2,299,794 -11.75(-8.48%)
May 11, 2020 134.44 142.24 134.09 138.60 1,804,305 -0.38(-0.27%)
May 08, 2020 131.74 139.23 130.41 138.98 2,573,600 +11.17(+8.74%)
May 07, 2020 130.69 132.30 125.80 127.81 2,171,299 +3.64(+2.93%)
May 06, 2020 124.00 129.87 123.21 124.17 3,088,835 +4.16(+3.47%)
May 05, 2020 120.76 126.52 117.71 120.01 3,174,614 +5.79(+5.07%)
May 04, 2020 108.13 114.54 107.01 114.22 2,344,170 +3.12(+2.81%)
May 01, 2020 122.00 122.50 109.80 111.10 4,348,300 -19.91(-15.20%)
Apr 30, 2020 144.37 144.83 130.02 131.01 3,672,051 -15.39(-10.51%)
Apr 29, 2020 134.57 147.75 133.97 146.40 2,797,877 +18.37(+14.35%)
Apr 28, 2020 136.99 139.32 127.53 128.03 3,672,546 -2.03(-1.56%)
Apr 27, 2020 130.00 133.76 128.16 130.06 2,812,182 +5.05(+4.04%)
Apr 24, 2020 117.96 125.67 114.40 125.01 2,297,200 +7.48(+6.36%)
Apr 23, 2020 121.21 125.05 116.30 117.53 2,854,456 -3.06(-2.54%)
Apr 22, 2020 112.43 122.75 111.20 120.59 2,478,600 +17.30(+16.75%)
Apr 21, 2020 114.64 116.61 101.51 103.29 3,999,280 -16.88(-14.05%)
Apr 20, 2020 123.01 128.50 120.00 120.17 2,361,905 -8.29(-6.45%)
Apr 17, 2020 132.85 133.32 124.00 128.46 3,162,900 +3.25(+2.60%)
Apr 16, 2020 122.36 126.52 117.50 125.21 3,135,143 +8.58(+7.36%)
Apr 15, 2020 119.59 119.61 112.58 116.63 2,471,704 -10.37(-8.17%)
Apr 14, 2020 119.89 127.39 119.11 127.00 3,426,729 +14.95(+13.34%)
Apr 13, 2020 107.40 112.85 104.45 112.05 2,460,137 +3.90(+3.61%)
Apr 09, 2020 120.61 123.44 104.79 108.15 5,059,800 -7.59(-6.56%)
Apr 08, 2020 110.90 117.03 105.96 115.74 3,345,431 +10.54(+10.02%)
Apr 07, 2020 118.64 119.69 104.71 105.20 5,288,538 -1.34(-1.26%)
Apr 06, 2020 92.00 107.69 91.89 106.54 3,459,627 +25.01(+30.68%)
Apr 03, 2020 86.76 89.41 78.12 81.53 2,908,500 -5.15(-5.94%)
Apr 02, 2020 77.76 86.96 77.63 86.68 2,900,118 +7.27(+9.16%)
Apr 01, 2020 85.31 92.34 76.60 79.41 3,163,865 -15.33(-16.18%)
Mar 31, 2020 101.43 106.24 92.46 94.74 3,386,195 -6.54(-6.46%)
Mar 30, 2020 94.96 101.98 92.36 101.28 2,643,623 +9.84(+10.76%)
Mar 27, 2020 97.18 102.23 90.73 91.44 3,444,800 -16.64(-15.40%)
Mar 26, 2020 97.04 109.00 94.00 108.08 3,672,197 +18.01(+20.00%)
Mar 25, 2020 95.45 105.20 85.61 90.07 4,342,258 -3.67(-3.92%)
Mar 24, 2020 83.55 93.99 83.21 93.74 4,494,889 +23.84(+34.11%)
Mar 23, 2020 68.00 74.08 61.31 69.90 4,242,972 +5.95(+9.30%)
Mar 20, 2020 78.31 81.49 63.80 63.95 4,213,500 -5.98(-8.55%)
Mar 19, 2020 63.23 75.99 57.75 69.93 4,499,025 +4.93(+7.58%)
Mar 18, 2020 69.01 78.96 53.50 65.00 4,508,104 -22.71(-25.89%)
Mar 17, 2020 79.80 89.88 65.71 87.71 4,895,724 +7.93(+9.94%)
Mar 16, 2020 89.78 106.46 79.00 79.78 3,148,980 -50.14(-38.59%)
Mar 13, 2020 121.11 131.00 98.00 129.92 2,907,900 +27.88(+27.32%)
Mar 12, 2020 116.61 133.73 102.02 102.04 3,176,679 -44.60(-30.41%)
Mar 11, 2020 160.79 166.99 141.30 146.64 2,258,475 -29.96(-16.96%)
Mar 10, 2020 166.92 176.60 149.00 176.60 2,190,673 +28.31(+19.09%)
Mar 09, 2020 152.03 176.89 148.00 148.29 2,066,795 -50.32(-25.34%)
Mar 06, 2020 195.00 203.49 183.00 198.61 1,754,000 -12.70(-6.01%)
Mar 05, 2020 212.86 229.29 206.01 211.31 1,592,171 -20.82(-8.97%)
Mar 04, 2020 214.60 232.35 206.04 232.13 1,362,835 +29.64(+14.64%)
Mar 03, 2020 228.15 237.34 196.77 202.49 2,190,371 -22.81(-10.12%)
Mar 02, 2020 217.50 225.31 195.31 225.30 2,421,603 +20.30(+9.90%)
Feb 28, 2020 172.00 207.99 171.70 205.00 3,045,500 +13.87(+7.26%)
Feb 27, 2020 201.60 215.13 189.88 191.13 2,577,648 -31.41(-14.11%)
Feb 26, 2020 226.03 236.58 218.00 222.54 2,210,758 +1.85(+0.84%)
Feb 25, 2020 253.41 253.84 216.78 220.69 2,578,590 -22.32(-9.18%)
Feb 24, 2020 243.33 255.22 239.02 243.01 2,004,210 -40.44(-14.27%)
Feb 21, 2020 305.17 305.50 280.00 283.45 1,691,000 -27.96(-8.98%)
Feb 20, 2020 322.00 325.00 296.61 311.41 1,381,237 -14.57(-4.47%)
Feb 19, 2020 314.85 327.16 314.05 325.98 869,607 +23.50(+7.77%)
Feb 18, 2020 299.00 304.24 296.01 302.48 1,079,315 -13.11(-4.15%)
Feb 14, 2020 324.76 328.60 309.97 315.59 751,200 -2.04(-0.64%)
Feb 13, 2020 308.44 324.38 307.72 317.63 863,491 +0.70(+0.22%)
Feb 12, 2020 313.39 318.41 312.00 316.93 786,574 +13.34(+4.39%)
Feb 11, 2020 294.18 308.04 293.99 303.59 1,118,809 +17.19(+6.00%)
Feb 10, 2020 267.62 286.40 267.50 286.40 737,962 +12.41(+4.53%)
Feb 07, 2020 286.12 287.30 273.50 273.99 1,067,600 -20.80(-7.06%)
Feb 06, 2020 295.52 295.85 284.20 294.79 814,739 +0.19(+0.06%)
Feb 05, 2020 291.20 295.81 282.38 294.60 1,295,532 +18.10(+6.55%)
Feb 04, 2020 272.04 277.05 268.38 276.50 1,027,482 +23.59(+9.33%)
Feb 03, 2020 247.02 254.11 246.04 252.91 912,477 +9.30(+3.82%)
Jan 31, 2020 266.37 266.71 240.51 243.61 1,530,300 -29.37(-10.76%)
Jan 30, 2020 268.51 275.59 257.15 272.98 1,138,513 -1.02(-0.37%)
Jan 29, 2020 286.76 288.65 273.04 274.00 817,998 -15.99(-5.51%)
Jan 28, 2020 281.00 292.45 275.00 289.99 942,077 +19.14(+7.07%)
Jan 27, 2020 278.79 281.95 269.06 270.85 1,296,198 -35.28(-11.52%)
Jan 24, 2020 329.26 331.00 299.36 306.13 1,325,900 -10.71(-3.38%)
Jan 23, 2020 313.36 317.00 303.73 316.84 619,891 +7.07(+2.28%)
Jan 22, 2020 309.51 319.37 306.99 309.77 715,701 +7.22(+2.39%)
Jan 21, 2020 299.34 306.00 299.00 302.55 463,076 -0.56(-0.18%)
Jan 17, 2020 301.16 303.54 296.21 303.11 789,300 +5.77(+1.94%)
Jan 16, 2020 290.15 297.36 289.50 297.34 717,787 +14.19(+5.01%)
Jan 15, 2020 293.60 294.35 280.00 283.15 764,920 -10.59(-3.61%)
Jan 14, 2020 292.06 300.27 288.34 293.74 640,686 +1.88(+0.64%)
Jan 13, 2020 286.90 292.52 283.80 291.86 543,981 +11.01(+3.92%)
Jan 10, 2020 290.64 290.73 278.76 280.85 754,000 -5.86(-2.04%)
Jan 09, 2020 291.99 292.24 278.21 286.71 764,920 +4.87(+1.73%)
Jan 08, 2020 282.40 286.85 277.29 281.84 668,311 +0.62(+0.22%)
Jan 07, 2020 276.06 285.09 271.85 281.22 696,862 +13.79(+5.16%)
Jan 06, 2020 266.01 269.95 261.44 267.43 754,361 -8.76(-3.17%)
Jan 03, 2020 277.50 283.28 274.12 276.19 982,000 -15.77(-5.40%)
Jan 02, 2020 285.13 291.99 281.29 291.96 695,935 +17.14(+6.24%)
Dec 31, 2019 268.74 275.72 268.05 274.82 381,600 +1.83(+0.67%)
Dec 30, 2019 277.66 278.05 266.62 272.99 616,110 -5.87(-2.10%)
Dec 27, 2019 284.86 284.86 276.61 278.86 489,400 -3.14(-1.11%)
Dec 26, 2019 282.45 283.10 278.31 282.00 391,855 +1.06(+0.38%)
Dec 24, 2019 280.10 280.94 275.99 280.94 251,500 +2.07(+0.74%)
Dec 23, 2019 283.70 283.81 278.01 278.87 736,210 +1.58(+0.57%)
Dec 20, 2019 273.21 278.67 270.56 277.29 725,700 +8.63(+3.21%)
Dec 19, 2019 265.01 268.91 262.01 268.66 503,912 +6.17(+2.35%)
Dec 18, 2019 263.69 265.00 259.90 262.49 499,060 -0.38(-0.14%)
Dec 17, 2019 263.45 264.85 259.00 262.87 651,863 +3.41(+1.31%)
Dec 16, 2019 260.80 266.39 259.22 259.46 680,860 +7.16(+2.84%)
Dec 13, 2019 255.80 264.18 249.01 252.30 1,421,800 -4.22(-1.65%)
Dec 12, 2019 236.02 257.25 235.80 256.52 1,395,804 +19.25(+8.11%)
Dec 11, 2019 225.35 237.77 224.51 237.27 798,440 +14.60(+6.56%)
Dec 10, 2019 223.14 227.26 220.47 222.67 495,494 +2.45(+1.11%)
Dec 09, 2019 224.00 225.78 220.11 220.22 327,270 -3.78(-1.69%)
Dec 06, 2019 221.35 225.27 220.91 224.00 651,900 +9.95(+4.65%)
Dec 05, 2019 214.75 217.25 211.33 214.05 522,218 +2.54(+1.20%)
Dec 04, 2019 210.99 213.65 209.00 211.51 586,005 +9.49(+4.70%)
Dec 03, 2019 197.30 202.13 194.70 202.02 977,582 -9.68(-4.57%)
Dec 02, 2019 221.62 223.18 210.53 211.70 880,963 -9.74(-4.40%)
Nov 29, 2019 225.54 226.06 220.71 221.44 293,300 -7.40(-3.23%)
Nov 27, 2019 227.51 229.13 225.82 228.84 485,600 +4.80(+2.14%)
Nov 26, 2019 225.95 226.42 221.10 224.04 725,994 -3.07(-1.35%)
Nov 25, 2019 218.00 227.45 217.77 227.11 937,372 +15.40(+7.27%)
Nov 22, 2019 215.16 217.35 210.00 211.71 672,700 -0.29(-0.14%)
Nov 21, 2019 216.10 218.14 209.37 212.00 1,029,693 -7.31(-3.33%)
Nov 20, 2019 223.43 227.51 214.28 219.31 1,190,584 -7.81(-3.44%)
Nov 19, 2019 233.50 234.96 223.48 227.12 830,643 -3.57(-1.55%)
Nov 18, 2019 232.26 235.13 227.02 230.69 585,038 -1.41(-0.61%)
Nov 15, 2019 234.29 238.00 229.21 232.10 949,800 +5.88(+2.60%)
Nov 14, 2019 225.83 226.91 221.13 226.22 763,511 -1.88(-0.82%)
Nov 13, 2019 223.33 230.30 221.00 228.10 804,479 -0.13(-0.06%)
Nov 12, 2019 229.59 233.39 225.12 228.23 924,122 +2.00(+0.88%)
Nov 11, 2019 223.89 227.63 221.23 226.23 444,009 -3.74(-1.63%)
Nov 08, 2019 223.59 229.97 219.58 229.97 488,100 +3.61(+1.59%)
Nov 07, 2019 232.65 233.53 223.22 226.36 829,072 +4.36(+1.96%)
Nov 06, 2019 225.91 226.00 215.19 222.00 746,695 -5.12(-2.25%)
Nov 05, 2019 228.54 232.16 224.55 227.12 655,375 +1.30(+0.58%)
Nov 04, 2019 219.98 226.97 219.43 225.82 825,006 +13.88(+6.55%)
Nov 01, 2019 203.93 211.94 201.52 211.94 699,500 +13.67(+6.89%)
Oct 31, 2019 199.56 200.19 190.65 198.27 667,391 -3.80(-1.88%)
Oct 30, 2019 206.15 206.15 197.60 202.07 574,025 +0.03(+0.01%)
Oct 29, 2019 208.48 212.48 201.35 202.04 720,797 -5.44(-2.62%)
Oct 28, 2019 201.01 208.33 200.87 207.48 1,019,977 +10.34(+5.25%)
Oct 25, 2019 186.84 197.60 186.65 197.14 1,218,800 +11.43(+6.15%)
Oct 24, 2019 180.00 185.98 179.01 185.71 976,260 +12.56(+7.25%)
Oct 23, 2019 173.64 178.00 169.75 173.15 1,044,303 -10.69(-5.81%)
Oct 22, 2019 189.30 190.49 183.57 183.84 682,588 -4.40(-2.34%)
Oct 21, 2019 182.38 188.35 181.69 188.24 774,899 +10.13(+5.69%)
Oct 18, 2019 183.05 184.36 172.71 178.11 978,300 -6.15(-3.34%)
Oct 17, 2019 188.94 190.52 180.65 184.26 828,350 +1.91(+1.05%)
Oct 16, 2019 187.89 190.37 181.16 182.35 1,032,909 -8.29(-4.35%)
Oct 15, 2019 181.98 191.94 181.45 190.64 1,297,831 +11.73(+6.56%)
Oct 14, 2019 178.32 180.00 176.26 178.91 472,225 -0.03(-0.02%)
Oct 11, 2019 177.00 185.04 176.44 178.94 1,863,000 +11.26(+6.72%)
Oct 10, 2019 164.12 172.75 163.56 167.68 1,248,120 +4.74(+2.91%)
Oct 09, 2019 161.50 165.99 160.07 162.94 1,063,312 +7.82(+5.04%)
Oct 08, 2019 165.50 165.88 154.67 155.12 1,680,490 -15.71(-9.20%)
Oct 07, 2019 173.30 176.44 170.76 170.83 608,245 -3.98(-2.28%)
Oct 04, 2019 167.46 175.00 167.05 174.81 916,900 +8.99(+5.42%)
Oct 03, 2019 158.03 166.20 152.19 165.82 1,201,612 +8.07(+5.12%)
Oct 02, 2019 160.64 162.55 154.60 157.75 1,291,496 -7.81(-4.72%)
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.