Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

55.36 +1.56 (+2.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.39 11.51 10.84 10.87 10,534,697 -0.31(-2.75%)
Feb 27, 2018 11.24 11.74 11.17 11.17 11,219,072 -0.10(-0.92%)
Feb 26, 2018 10.84 11.29 10.75 11.28 8,943,496 +0.67(+6.36%)
Feb 23, 2018 10.22 10.60 10.19 10.60 8,475,789 +0.65(+6.49%)
Feb 22, 2018 9.866 9.957 6,016,236 -0.07(-0.74%)
Feb 21, 2018 10.57 10.58 10.01 10.03 10,242,402 -0.35(-3.39%)
Feb 20, 2018 9.746 10.60 9.736 10.38 12,006,356 +0.51(+5.18%)
Feb 16, 2018 9.872 9.872 9.872 0 -0.11(-1.13%)
Feb 15, 2018 9.895 9.985 9.408 9.985 12,771,302 +0.36(+3.69%)
Feb 14, 2018 8.813 9.683 8.813 9.629 11,529,244 +0.61(+6.72%)
Feb 13, 2018 8.805 9.066 8.769 9.023 7,710,408 -0.01(-0.15%)
Feb 12, 2018 8.823 9.206 8.636 9.037 14,607,945 +0.45(+5.28%)
Feb 09, 2018 8.450 8.719 7.546 8.584 21,426,700 +0.72(+9.11%)
Feb 08, 2018 9.167 9.194 7.849 7.867 17,716,756 -1.14(-12.66%)
Feb 07, 2018 9.514 9.698 9.006 9.007 12,963,517 -0.64(-6.65%)
Feb 06, 2018 8.228 9.670 8.220 9.649 21,353,498 +0.45(+4.87%)
Feb 05, 2018 9.842 10.34 8.620 9.201 17,503,726 -0.90(-8.91%)
Feb 02, 2018 10.68 10.77 10.10 10.10 14,289,394 -0.92(-8.35%)
Feb 01, 2018 10.87 11.51 10.81 11.02 7,139,994 -0.17(-1.48%)
Jan 31, 2018 11.27 11.42 10.99 11.19 7,174,054 +0.28(+2.57%)
Jan 30, 2018 11.01 11.31 10.87 10.91 12,352,718 -0.71(-6.09%)
Jan 29, 2018 11.50 11.85 11.18 11.61 9,517,640 -0.04(-0.32%)
Jan 26, 2018 11.06 11.66 11.00 11.65 13,196,477 +1.01(+9.48%)
Jan 25, 2018 11.66 11.67 10.64 10.64 13,640,648 -0.58(-5.20%)
Jan 24, 2018 11.71 11.81 10.97 11.23 19,278,686 -0.83(-6.88%)
Jan 23, 2018 11.94 12.06 11.80 12.06 6,970,739 +0.27(+2.27%)
Jan 22, 2018 11.57 11.79 11.40 11.79 5,817,988 +0.27(+2.32%)
Jan 19, 2018 11.63 11.68 11.32 11.52 9,654,282 +0.03(+0.27%)
Jan 18, 2018 11.25 11.66 11.22 11.49 9,484,560 +0.16(+1.42%)
Jan 17, 2018 10.70 11.38 10.67 11.33 11,896,499 +0.90(+8.60%)
Jan 16, 2018 10.55 10.79 10.24 10.43 10,156,826 +0.11(+1.07%)
Jan 12, 2018 10.32 10.32 10.32 0 +0.16(+1.55%)
Jan 11, 2018 10.11 10.18 9.956 10.16 5,711,318 +0.18(+1.77%)
Jan 10, 2018 10.01 10.13 9.842 9.987 13,756,273 -0.38(-3.70%)
Jan 09, 2018 10.73 10.74 10.32 10.37 9,334,892 -0.31(-2.87%)
Jan 08, 2018 10.43 10.78 10.35 10.68 6,779,238 +0.23(+2.25%)
Jan 05, 2018 10.37 10.55 10.21 10.44 7,993,532 +0.19(+1.81%)
Jan 04, 2018 10.29 10.36 10.00 10.26 8,797,807 +0.18(+1.75%)
Jan 03, 2018 9.698 10.10 9.676 10.08 10,210,954 +0.48(+4.98%)
Jan 02, 2018 9.022 9.602 8.978 9.602 9,542,388 +0.73(+8.25%)
Dec 29, 2017 8.871 8.871 8.871 0 -0.27(-3.00%)
Dec 28, 2017 9.198 9.226 9.103 9.145 3,285,497 +0.06(+0.64%)
Dec 27, 2017 8.946 9.223 8.942 9.087 3,075,995 +0.09(+1.01%)
Dec 26, 2017 8.942 9.014 8.755 8.996 4,687,577 -0.27(-2.89%)
Dec 22, 2017 9.142 9.281 9.071 9.264 4,087,083 -0.02(-0.26%)
Dec 21, 2017 9.657 9.657 9.248 9.288 7,150,985 -0.31(-3.24%)
Dec 20, 2017 9.666 9.730 9.347 9.599 9,044,462 +0.20(+2.09%)
Dec 19, 2017 9.400 9.499 9.241 9.402 8,409,536 -0.03(-0.36%)
Dec 18, 2017 9.175 9.442 9.043 9.436 15,951,132 +0.60(+6.74%)
Dec 15, 2017 8.549 8.918 8.452 8.841 10,636,224 +0.38(+4.45%)
Dec 14, 2017 8.472 8.628 8.396 8.464 5,282,904 -0.02(-0.23%)
Dec 13, 2017 8.566 8.718 8.468 8.483 4,273,567 -0.00(-0.02%)
Dec 12, 2017 8.677 8.677 8.459 8.484 6,204,091 -0.26(-3.00%)
Dec 11, 2017 8.639 8.820 8.561 8.747 5,804,998 +0.15(+1.74%)
Dec 08, 2017 9.008 9.049 8.575 8.597 10,238,890 -0.13(-1.55%)
Dec 07, 2017 8.688 8.812 8.565 8.732 10,333,762 +0.25(+2.92%)
Dec 06, 2017 8.164 8.527 8.053 8.484 11,190,010 +0.08(+1.01%)
Dec 05, 2017 8.290 8.869 8.039 8.399 16,978,376 +0.01(+0.13%)
Dec 04, 2017 9.359 9.381 8.211 8.388 24,601,632 -0.66(-7.26%)
Dec 01, 2017 9.082 9.211 8.603 9.044 19,781,172 -0.32(-3.42%)
Nov 30, 2017 9.510 9.635 9.179 9.365 15,427,949 +0.17(+1.85%)
Nov 29, 2017 10.53 10.53 8.892 9.195 37,844,064 -1.39(-13.14%)
Nov 28, 2017 10.71 10.73 10.41 10.59 10,086,920 -0.01(-0.09%)
Nov 27, 2017 10.81 10.81 10.54 10.60 11,094,686 -0.41(-3.76%)
Nov 24, 2017 10.81 11.03 10.81 11.01 7,009,463 +0.29(+2.67%)
Nov 22, 2017 11.03 11.04 10.67 10.72 7,007,908 -0.21(-1.95%)
Nov 21, 2017 10.80 10.96 10.70 10.94 10,233,491 +0.38(+3.59%)
Nov 20, 2017 10.29 10.61 10.28 10.56 6,711,171 +0.36(+3.53%)
Nov 17, 2017 10.49 10.52 10.15 10.20 6,530,185 -0.14(-1.33%)
Nov 16, 2017 10.03 10.46 10.03 10.34 7,632,839 +0.45(+4.50%)
Nov 15, 2017 9.893 10.02 9.641 9.890 9,307,466 -0.27(-2.65%)
Nov 14, 2017 10.11 10.25 9.932 10.16 6,346,119 -0.03(-0.28%)
Nov 13, 2017 9.951 10.23 9.899 10.19 5,259,941 +0.08(+0.81%)
Nov 10, 2017 9.996 10.13 9.924 10.11 6,735,690 +0.19(+1.90%)
Nov 09, 2017 10.25 10.28 9.534 9.917 18,614,294 -0.64(-6.09%)
Nov 08, 2017 10.38 10.58 10.29 10.56 5,765,387 +0.11(+1.01%)
Nov 07, 2017 10.44 10.52 10.24 10.45 8,788,780 -0.03(-0.28%)
Nov 06, 2017 10.31 10.49 10.12 10.48 10,658,254 +0.43(+4.26%)
Nov 03, 2017 9.650 10.06 9.452 10.06 12,244,683 +0.51(+5.33%)
Nov 02, 2017 9.433 9.622 9.238 9.546 7,076,752 +0.12(+1.32%)
Nov 01, 2017 9.749 9.757 9.166 9.422 8,192,132 -0.09(-0.93%)
Oct 31, 2017 9.384 9.599 9.293 9.510 5,444,629 +0.21(+2.25%)
Oct 30, 2017 9.411 9.128 9.301 8,004,472 +0.09(+0.94%)
Oct 27, 2017 8.902 9.255 8.736 9.215 9,410,522 +0.53(+6.13%)
Oct 26, 2017 8.573 8.729 8.539 8.682 5,972,573 +0.15(+1.79%)
Oct 25, 2017 8.710 8.803 8.261 8.529 13,086,882 -0.35(-3.90%)
Oct 24, 2017 8.770 8.905 8.660 8.876 5,263,021 +0.18(+2.04%)
Oct 23, 2017 8.683 8.837 8.567 8.698 7,513,230 +0.14(+1.61%)
Oct 20, 2017 8.603 8.694 8.529 8.561 4,515,228 +0.12(+1.44%)
Oct 19, 2017 8.288 8.445 8.045 8.439 7,774,246 -0.07(-0.88%)
Oct 18, 2017 8.475 8.552 8.174 8.514 7,062,407 +0.08(+0.98%)
Oct 17, 2017 8.444 8.445 8.296 8.431 3,084,892 -0.02(-0.22%)
Oct 16, 2017 8.420 8.451 8.276 8.450 5,001,710 +0.12(+1.44%)
Oct 13, 2017 8.242 8.410 8.216 8.330 4,321,221 +0.16(+1.97%)
Oct 12, 2017 8.227 8.337 8.150 8.169 4,899,339 -0.08(-1.01%)
Oct 11, 2017 8.010 8.257 8.002 8.253 4,927,965 +0.16(+1.96%)
Oct 10, 2017 8.130 8.135 7.847 8.094 6,033,109 +0.15(+1.94%)
Oct 09, 2017 7.857 7.970 7.836 7.940 4,377,883 +0.16(+2.09%)
Oct 06, 2017 7.552 7.777 7.552 7.777 3,019,238 +0.10(+1.30%)
Oct 05, 2017 7.746 7.774 7.552 7.678 4,708,785 +0.02(+0.21%)
Oct 04, 2017 7.585 7.662 7.449 7.662 4,676,502 +0.05(+0.66%)
Oct 03, 2017 7.584 7.674 7.500 7.612 4,180,686 +0.07(+0.99%)
Oct 02, 2017 7.474 7.644 7.385 7.537 6,860,014 +0.13(+1.74%)
Sep 29, 2017 7.275 7.426 7.195 7.408 6,318,457 +0.18(+2.53%)
Sep 28, 2017 7.048 7.226 6.984 7.226 4,904,893 +0.16(+2.25%)
Sep 27, 2017 6.814 7.145 6.796 7.067 7,943,516 +0.46(+7.01%)
Sep 26, 2017 6.828 6.843 6.532 6.604 7,398,895 -0.01(-0.17%)
Sep 25, 2017 6.915 6.927 6.521 6.616 11,102,698 -0.41(-5.82%)
Sep 22, 2017 6.831 7.055 6.814 7.025 4,021,574 +0.10(+1.43%)
Sep 21, 2017 6.994 7.003 6.741 6.926 4,910,758 -0.09(-1.22%)
Sep 20, 2017 7.336 7.336 6.728 7.011 12,538,277 -0.31(-4.21%)
Sep 19, 2017 7.317 7.396 7.171 7.320 5,050,624 +0.08(+1.04%)
Sep 18, 2017 7.097 7.377 7.094 7.245 8,212,015 +0.28(+3.97%)
Sep 15, 2017 6.685 6.993 6.674 6.968 6,357,134 +0.34(+5.07%)
Sep 14, 2017 6.450 6.743 6.428 6.632 4,452,281 +0.09(+1.40%)
Sep 13, 2017 6.458 6.595 6.399 6.541 3,613,894 +0.03(+0.40%)
Sep 12, 2017 6.514 6.569 6.398 6.514 4,612,621 +0.09(+1.34%)
Sep 11, 2017 6.228 6.467 6.217 6.428 6,445,488 +0.36(+5.86%)
Sep 08, 2017 6.268 6.299 6.010 6.072 4,698,734 -0.23(-3.70%)
Sep 07, 2017 6.331 6.377 6.221 6.305 3,104,418 +0.03(+0.46%)
Sep 06, 2017 6.326 6.358 6.178 6.277 3,731,963 +0.04(+0.60%)
Sep 05, 2017 6.383 6.467 6.074 6.239 7,985,476 -0.28(-4.23%)
Sep 01, 2017 6.508 6.615 6.461 6.515 5,154,598 +0.08(+1.31%)
Aug 31, 2017 6.328 6.451 6.273 6.431 6,569,236 +0.18(+2.93%)
Aug 30, 2017 5.991 6.267 5.972 6.248 7,092,932 +0.30(+5.09%)
Aug 29, 2017 5.680 5.984 5.677 5.945 3,481,620 +0.04(+0.71%)
Aug 28, 2017 5.875 5.926 5.812 5.903 2,357,698 +0.05(+0.78%)
Aug 25, 2017 5.994 6.042 5.823 5.857 3,275,726 -0.09(-1.49%)
Aug 24, 2017 6.042 6.042 5.841 5.946 3,791,426 -0.01(-0.12%)
Aug 23, 2017 5.731 5.998 5.672 5.953 4,185,151 +0.08(+1.32%)
Aug 22, 2017 5.746 5.910 5.721 5.875 4,992,344 +0.27(+4.74%)
Aug 21, 2017 5.753 5.755 5.486 5.609 6,972,389 -0.12(-2.14%)
Aug 18, 2017 5.791 5.859 5.636 5.732 5,471,747 +0.05(+0.92%)
Aug 17, 2017 6.055 6.137 5.680 5.680 8,683,919 -0.49(-7.97%)
Aug 16, 2017 6.197 6.246 6.079 6.172 4,824,769 +0.03(+0.45%)
Aug 15, 2017 6.157 6.178 6.010 6.144 4,114,051 +0.04(+0.74%)
Aug 14, 2017 5.862 6.117 5.862 6.099 7,058,144 +0.44(+7.74%)
Aug 11, 2017 5.506 5.695 5.455 5.661 5,798,977 +0.09(+1.65%)
Aug 10, 2017 5.949 5.975 5.560 5.569 11,119,096 -0.51(-8.35%)
Aug 09, 2017 5.979 6.096 5.913 6.076 4,971,870 -0.06(-0.98%)
Aug 08, 2017 6.198 6.361 6.074 6.136 6,620,188 -0.06(-1.05%)
Aug 07, 2017 5.935 6.207 5.935 6.201 7,098,175 +0.31(+5.20%)
Aug 04, 2017 5.918 6.035 5.845 5.895 3,812,087 +0.01(+0.11%)
Aug 03, 2017 5.954 6.002 5.804 5.888 5,823,839 -0.07(-1.19%)
Aug 02, 2017 6.189 6.232 5.830 5.959 9,276,864 -0.13(-2.13%)
Aug 01, 2017 6.032 6.089 5.939 6.089 4,167,850 +0.10(+1.67%)
Jul 31, 2017 6.138 6.221 5.929 5.989 6,727,149 -0.14(-2.25%)
Jul 28, 2017 6.092 6.195 6.030 6.126 5,162,035 -0.06(-0.98%)
Jul 27, 2017 6.546 6.575 5.965 6.187 20,613,242 -0.29(-4.51%)
Jul 26, 2017 6.429 6.576 6.379 6.479 7,826,163 +0.19(+2.98%)
Jul 25, 2017 6.266 6.331 6.089 6.291 7,112,037 -0.00(-0.06%)
Jul 24, 2017 6.375 6.376 6.264 6.295 5,289,656 -0.06(-0.98%)
Jul 21, 2017 6.377 6.393 6.255 6.358 6,497,545 -0.17(-2.56%)
Jul 20, 2017 6.491 6.552 6.314 6.525 5,868,832 +0.06(+0.86%)
Jul 19, 2017 6.395 6.473 6.338 6.469 6,635,933 +0.17(+2.68%)
Jul 18, 2017 6.128 6.300 6.057 6.300 6,228,377 +0.06(+0.94%)
Jul 17, 2017 6.367 6.371 6.173 6.241 8,574,594 -0.08(-1.28%)
Jul 14, 2017 6.170 6.326 6.125 6.322 10,262,133 +0.24(+4.00%)
Jul 13, 2017 6.168 6.275 6.016 6.079 13,807,153 -0.05(-0.84%)
Jul 12, 2017 6.010 6.169 5.956 6.131 15,166,466 +0.28(+4.77%)
Jul 11, 2017 5.706 5.861 5.650 5.852 7,938,133 +0.13(+2.35%)
Jul 10, 2017 5.580 5.753 5.481 5.717 7,026,608 +0.20(+3.59%)
Jul 07, 2017 5.368 5.584 5.305 5.519 8,117,438 +0.26(+4.91%)
Jul 06, 2017 5.147 5.395 5.104 5.261 8,500,382 -0.07(-1.33%)
Jul 05, 2017 5.078 5.351 5.078 5.332 9,519,584 +0.32(+6.35%)
Jul 03, 2017 5.333 5.383 5.014 5.014 7,065,597 -0.22(-4.29%)
Jun 30, 2017 5.371 5.452 5.165 5.238 8,660,131 -0.08(-1.50%)
Jun 29, 2017 5.629 5.629 5.087 5.318 19,098,194 -0.43(-7.50%)
Jun 28, 2017 5.584 5.772 5.404 5.749 10,162,314 +0.28(+5.11%)
Jun 27, 2017 5.830 5.854 5.463 5.470 14,345,987 -0.48(-8.08%)
Jun 26, 2017 6.251 6.306 5.849 5.951 11,705,118 -0.15(-2.49%)
Jun 23, 2017 6.023 6.203 5.992 6.102 5,639,399 +0.06(+0.92%)
Jun 22, 2017 6.124 6.129 5.962 6.046 7,344,971 -0.05(-0.75%)
Jun 21, 2017 5.972 6.100 5.897 6.092 6,623,424 +0.20(+3.40%)
Jun 20, 2017 6.164 6.213 5.884 5.892 9,128,830 -0.20(-3.32%)
Jun 19, 2017 5.944 6.119 5.941 6.094 11,833,440 +0.33(+5.70%)
Jun 16, 2017 5.851 5.974 5.713 5.766 8,461,098 -0.07(-1.16%)
Jun 15, 2017 5.665 5.895 5.661 5.833 9,152,525 -0.14(-2.41%)
Jun 14, 2017 6.250 6.293 5.782 5.977 11,596,788 -0.20(-3.23%)
Jun 13, 2017 6.360 6.363 5.950 6.176 15,055,227 +0.12(+1.93%)
Jun 12, 2017 5.908 6.124 5.539 6.059 23,378,372 -0.10(-1.68%)
Jun 09, 2017 7.199 7.268 5.749 6.163 33,376,940 -0.89(-12.61%)
Jun 08, 2017 6.831 7.057 6.674 7.052 7,987,312 +0.35(+5.24%)
Jun 07, 2017 6.622 6.764 6.585 6.701 6,685,345 +0.15(+2.35%)
Jun 06, 2017 6.396 6.672 6.377 6.547 5,212,909 +0.06(+0.99%)
Jun 05, 2017 6.428 6.578 6.408 6.483 4,355,790 +0.06(+0.87%)
Jun 02, 2017 6.349 6.457 6.217 6.427 6,036,220 +0.19(+2.98%)
Jun 01, 2017 6.253 6.286 6.129 6.241 3,203,942 +0.02(+0.25%)
May 31, 2017 6.361 6.395 6.133 6.226 6,575,957 -0.00(-0.03%)
May 30, 2017 6.102 6.272 6.099 6.228 4,193,739 +0.12(+2.00%)
May 26, 2017 6.032 6.109 5.897 6.106 4,484,719 +0.07(+1.20%)
May 25, 2017 6.017 6.089 5.913 6.033 3,975,974 +0.10(+1.68%)
May 24, 2017 5.920 5.967 5.856 5.933 3,362,617 +0.11(+1.86%)
May 23, 2017 5.906 5.913 5.677 5.825 4,648,716 -0.07(-1.16%)
May 22, 2017 5.793 5.899 5.775 5.893 5,429,258 +0.18(+3.20%)
May 19, 2017 5.682 5.765 5.663 5.710 7,187,275 +0.18(+3.29%)
May 18, 2017 5.283 5.569 5.206 5.528 12,740,422 +0.30(+5.73%)
May 17, 2017 5.782 5.840 5.229 5.229 15,077,210 -0.79(-13.12%)
May 16, 2017 5.825 6.020 5.762 6.019 4,296,281 +0.26(+4.46%)
May 15, 2017 5.547 5.773 5.531 5.762 4,131,647 +0.25(+4.59%)
May 12, 2017 5.481 5.529 5.416 5.509 3,142,924 +0.05(+0.91%)
May 11, 2017 5.366 5.534 5.255 5.460 3,930,171 +0.05(+1.01%)
May 10, 2017 5.255 5.431 5.253 5.405 7,239,410 +0.32(+6.34%)
May 09, 2017 4.933 5.120 4.933 5.083 5,023,678 +0.15(+3.04%)
May 08, 2017 4.976 5.011 4.902 4.933 1,931,208 -0.06(-1.11%)
May 05, 2017 4.974 4.994 4.858 4.988 3,049,731 +0.05(+1.07%)
May 04, 2017 4.969 4.988 4.877 4.936 2,667,628 -0.01(-0.25%)
May 03, 2017 4.834 4.967 4.819 4.948 2,971,911 +0.05(+1.10%)
May 02, 2017 5.014 5.014 4.814 4.894 4,457,788 -0.16(-3.22%)
May 01, 2017 4.969 5.062 4.874 5.057 5,654,008 +0.14(+2.92%)
Apr 28, 2017 5.138 5.138 4.869 4.913 7,862,615 -0.26(-5.10%)
Apr 27, 2017 5.073 5.197 5.037 5.177 5,524,410 +0.21(+4.26%)
Apr 26, 2017 5.079 5.095 4.912 4.966 5,748,243 -0.13(-2.57%)
Apr 25, 2017 5.039 5.116 4.977 5.097 4,475,851 +0.15(+3.12%)
Apr 24, 2017 4.945 4.988 4.880 4.943 7,649,051 +0.20(+4.30%)
Apr 21, 2017 4.760 4.769 4.621 4.739 5,973,413 -0.07(-1.40%)
Apr 20, 2017 4.687 4.827 4.621 4.807 5,197,336 +0.22(+4.79%)
Apr 19, 2017 4.620 4.711 4.564 4.587 3,794,911 +0.07(+1.64%)
Apr 18, 2017 4.398 4.524 4.371 4.513 3,236,676 +0.05(+1.20%)
Apr 17, 2017 4.332 4.461 4.332 4.459 5,490,774 +0.17(+3.91%)
Apr 13, 2017 4.309 4.487 4.288 4.292 5,044,759 -0.08(-1.92%)
Apr 12, 2017 4.590 4.597 4.348 4.376 8,538,172 -0.24(-5.27%)
Apr 11, 2017 4.677 4.677 4.407 4.620 8,092,639 -0.12(-2.43%)
Apr 10, 2017 4.851 4.861 4.699 4.735 3,766,455 -0.11(-2.32%)
Apr 07, 2017 4.785 4.890 4.755 4.847 2,955,933 +0.06(+1.33%)
Apr 06, 2017 4.762 4.816 4.642 4.783 6,125,025 +0.02(+0.38%)
Apr 05, 2017 4.925 5.007 4.756 4.765 5,806,025 -0.11(-2.16%)
Apr 04, 2017 4.855 4.965 4.821 4.871 4,124,615 -0.08(-1.53%)
Apr 03, 2017 5.063 5.084 4.845 4.947 5,000,045 -0.09(-1.74%)
Mar 31, 2017 5.056 5.110 4.981 5.034 3,458,143 -0.01(-0.19%)
Mar 30, 2017 4.951 5.071 4.951 5.044 5,558,731 +0.08(+1.71%)
Mar 29, 2017 5.001 5.001 4.917 4.959 3,585,485 -0.04(-0.84%)
Mar 28, 2017 4.980 5.054 4.907 5.001 4,303,376 +0.05(+1.00%)
Mar 27, 2017 4.762 4.986 4.723 4.951 7,637,942 +0.03(+0.52%)
Mar 24, 2017 5.025 5.104 4.871 4.925 6,061,455 +0.10(+2.11%)
Mar 23, 2017 4.859 4.892 4.785 4.824 3,989,603 -0.04(-0.77%)
Mar 22, 2017 4.717 4.874 4.671 4.861 4,727,594 +0.15(+3.19%)
Mar 21, 2017 5.127 5.135 4.679 4.711 8,827,021 -0.35(-6.97%)
Mar 20, 2017 4.979 5.117 4.949 5.063 3,407,098 +0.11(+2.24%)
Mar 17, 2017 4.972 4.982 4.916 4.952 2,352,517 +0.03(+0.55%)
Mar 16, 2017 5.010 5.010 4.896 4.925 3,047,507 -0.02(-0.39%)
Mar 15, 2017 4.862 4.969 4.776 4.945 4,538,674 +0.12(+2.42%)
Mar 14, 2017 4.825 4.831 4.705 4.828 4,311,295 -0.04(-0.92%)
Mar 13, 2017 4.802 4.876 4.780 4.873 4,785,454 +0.11(+2.32%)
Mar 10, 2017 4.684 4.793 4.684 4.762 5,007,451 +0.16(+3.45%)
Mar 09, 2017 4.569 4.628 4.494 4.603 2,478,055 +0.02(+0.48%)
Mar 08, 2017 4.614 4.690 4.551 4.582 4,426,439 +0.03(+0.73%)
Mar 07, 2017 4.492 4.636 4.453 4.548 4,422,114 +0.03(+0.70%)
Mar 06, 2017 4.438 4.541 4.358 4.517 3,506,622 +0.01(+0.16%)
Mar 03, 2017 4.525 4.532 4.427 4.510 3,259,033 -0.01(-0.19%)
Mar 02, 2017 4.699 4.726 4.504 4.518 4,280,770 -0.14(-3.10%)
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.