Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

54.68 -0.62 (-1.12%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.845 8.983 8.772 8.938 13,124,277 +0.39(+4.60%)
Mar 28, 2019 8.667 8.863 8.371 8.545 11,787,259 -0.04(-0.52%)
Mar 27, 2019 9.001 9.082 8.392 8.590 20,469,378 -0.39(-4.38%)
Mar 26, 2019 9.084 9.212 8.776 8.984 17,750,612 +0.27(+3.04%)
Mar 25, 2019 8.914 9.118 8.502 8.719 24,545,906 -0.35(-3.81%)
Mar 22, 2019 9.759 9.820 9.040 9.064 19,087,060 -0.84(-8.51%)
Mar 21, 2019 9.004 10.09 9.004 9.907 21,859,638 +0.93(+10.37%)
Mar 20, 2019 9.227 9.386 8.807 8.977 13,503,371 -0.26(-2.85%)
Mar 19, 2019 9.127 9.318 9.082 9.240 14,040,683 +0.36(+4.05%)
Mar 18, 2019 8.995 9.132 8.721 8.880 10,562,924 -0.06(-0.65%)
Mar 15, 2019 8.529 9.132 8.485 8.939 23,543,594 +0.71(+8.62%)
Mar 14, 2019 8.378 8.491 8.215 8.230 6,797,012 -0.14(-1.70%)
Mar 13, 2019 8.403 8.566 8.336 8.372 8,557,795 +0.10(+1.22%)
Mar 12, 2019 8.230 8.400 8.033 8.271 10,657,388 +0.10(+1.17%)
Mar 11, 2019 7.774 8.283 7.733 8.176 13,172,004 +0.54(+7.13%)
Mar 08, 2019 7.242 7.650 7.181 7.631 13,061,277 -0.01(-0.16%)
Mar 07, 2019 7.785 7.824 7.504 7.644 16,026,401 -0.27(-3.40%)
Mar 06, 2019 8.294 8.326 7.901 7.913 15,293,964 -0.41(-4.89%)
Mar 05, 2019 8.418 8.476 8.220 8.320 8,196,417 -0.12(-1.43%)
Mar 04, 2019 8.626 8.687 8.124 8.440 15,175,699 +0.00(+0.05%)
Mar 01, 2019 8.468 8.546 8.174 8.436 10,647,260 +0.21(+2.61%)
Feb 28, 2019 8.100 8.288 8.018 8.222 7,653,973 +0.02(+0.25%)
Feb 27, 2019 8.383 8.383 7.931 8.202 15,439,237 -0.30(-3.53%)
Feb 26, 2019 8.592 8.708 8.430 8.502 8,550,273 -0.13(-1.48%)
Feb 25, 2019 8.888 8.972 8.630 8.630 12,840,716 +0.16(+1.90%)
Feb 22, 2019 8.410 8.499 8.296 8.469 13,113,688 +0.26(+3.12%)
Feb 21, 2019 8.420 8.459 8.134 8.213 11,796,015 -0.18(-2.20%)
Feb 20, 2019 8.244 8.543 8.241 8.398 9,965,031 +0.23(+2.75%)
Feb 19, 2019 8.081 8.344 8.077 8.172 7,757,624 -0.05(-0.65%)
Feb 15, 2019 8.303 8.346 8.071 8.226 10,382,119 +0.13(+1.62%)
Feb 14, 2019 7.917 8.271 7.917 8.095 11,801,179 +0.06(+0.78%)
Feb 13, 2019 8.108 8.215 7.955 8.032 12,809,239 +0.07(+0.87%)
Feb 12, 2019 7.772 8.014 7.724 7.962 13,418,169 +0.47(+6.31%)
Feb 11, 2019 7.498 7.540 7.289 7.490 8,348,087 +0.11(+1.43%)
Feb 08, 2019 7.077 7.419 6.991 7.384 11,003,351 -0.03(-0.41%)
Feb 07, 2019 7.655 7.753 7.223 7.415 19,205,534 -0.53(-6.68%)
Feb 06, 2019 7.622 8.112 7.615 7.945 18,419,714 +0.59(+8.04%)
Feb 05, 2019 7.266 7.450 7.210 7.354 9,393,097 +0.10(+1.40%)
Feb 04, 2019 7.162 7.255 6.974 7.253 4,574,530 +0.11(+1.51%)
Feb 01, 2019 6.915 7.240 6.915 7.146 11,020,308 +0.24(+3.50%)
Jan 31, 2019 6.876 7.078 6.714 6.904 11,179,947 +0.01(+0.08%)
Jan 30, 2019 6.691 6.974 6.477 6.899 14,786,358 +0.55(+8.68%)
Jan 29, 2019 6.673 6.721 6.322 6.348 9,286,301 -0.29(-4.32%)
Jan 28, 2019 6.280 6.806 6.235 6.635 14,701,451 -0.43(-6.10%)
Jan 25, 2019 6.709 7.144 6.584 7.066 17,571,756 +0.42(+6.39%)
Jan 24, 2019 6.026 6.714 6.026 6.642 33,357,850 +0.97(+17.10%)
Jan 23, 2019 5.904 5.961 5.508 5.672 16,003,386 -0.12(-2.08%)
Jan 22, 2019 6.145 6.152 5.657 5.792 19,171,328 -0.53(-8.41%)
Jan 18, 2019 6.095 6.438 5.995 6.324 16,155,102 +0.41(+6.86%)
Jan 17, 2019 5.638 6.010 5.502 5.918 16,277,005 +0.20(+3.46%)
Jan 16, 2019 5.936 6.013 5.713 5.720 10,513,518 -0.14(-2.44%)
Jan 15, 2019 5.866 6.075 5.792 5.864 14,996,343 +0.04(+0.66%)
Jan 14, 2019 5.887 5.953 5.732 5.825 11,027,969 -0.29(-4.73%)
Jan 11, 2019 5.857 6.278 5.806 6.115 12,748,349 +0.17(+2.79%)
Jan 10, 2019 5.606 5.972 5.602 5.949 13,326,556 +0.16(+2.81%)
Jan 09, 2019 5.525 5.860 5.520 5.786 18,386,124 +0.42(+7.73%)
Jan 08, 2019 5.620 5.627 5.156 5.371 14,821,304 -0.08(-1.53%)
Jan 07, 2019 5.253 5.599 5.138 5.454 17,074,294 +0.30(+5.87%)
Jan 04, 2019 4.789 5.212 4.755 5.152 18,091,248 +0.59(+12.92%)
Jan 03, 2019 5.172 5.244 4.547 4.562 29,361,374 -0.99(-17.77%)
Jan 02, 2019 5.041 5.665 5.035 5.548 13,403,447 +0.14(+2.65%)
Dec 31, 2018 5.486 5.538 5.245 5.405 13,010,407 +0.10(+1.90%)
Dec 28, 2018 5.308 5.592 5.171 5.305 17,747,490 +0.11(+2.11%)
Dec 27, 2018 4.823 5.197 4.674 5.195 12,684,083 +0.11(+2.24%)
Dec 26, 2018 4.511 5.085 4.291 5.081 18,278,348 +0.75(+17.19%)
Dec 24, 2018 4.624 4.773 4.331 4.336 14,227,008 -0.41(-8.69%)
Dec 21, 2018 5.073 5.250 4.691 4.748 19,892,440 -0.23(-4.58%)
Dec 20, 2018 5.081 5.339 4.786 4.976 19,988,344 -0.13(-2.56%)
Dec 19, 2018 5.790 5.940 5.024 5.107 29,953,050 -0.74(-12.64%)
Dec 18, 2018 5.765 6.113 5.764 5.846 13,602,712 +0.22(+3.95%)
Dec 17, 2018 5.785 6.084 5.517 5.623 16,439,296 -0.22(-3.75%)
Dec 14, 2018 5.898 6.215 5.839 5.843 10,738,328 -0.26(-4.27%)
Dec 13, 2018 6.287 6.375 6.035 6.103 13,868,130 -0.07(-1.11%)
Dec 12, 2018 6.193 6.426 6.039 6.172 18,136,806 +0.26(+4.43%)
Dec 11, 2018 6.080 6.312 5.807 5.910 24,706,184 +0.10(+1.77%)
Dec 10, 2018 5.541 5.868 5.486 5.807 14,453,749 +0.24(+4.23%)
Dec 07, 2018 6.232 6.276 5.485 5.571 19,643,358 -0.70(-11.20%)
Dec 06, 2018 5.855 6.274 5.759 6.274 21,636,794 -0.10(-1.64%)
Dec 04, 2018 7.294 7.322 6.367 6.378 18,823,402 -1.09(-14.58%)
Dec 03, 2018 7.560 7.622 7.252 7.468 18,844,350 +0.56(+8.08%)
Nov 30, 2018 6.654 6.923 6.435 6.909 9,344,403 +0.27(+4.11%)
Nov 29, 2018 6.700 6.837 6.586 6.636 7,025,676 -0.16(-2.38%)
Nov 28, 2018 6.552 6.799 6.186 6.798 12,063,516 +0.44(+6.87%)
Nov 27, 2018 6.211 6.509 6.121 6.361 8,028,807 +0.04(+0.64%)
Nov 26, 2018 6.238 6.323 6.053 6.320 10,961,975 +0.34(+5.65%)
Nov 23, 2018 5.882 6.141 5.817 5.982 5,863,458 -0.00(-0.04%)
Nov 21, 2018 5.985 5.985 5.985 0 +0.07(+1.19%)
Nov 20, 2018 5.403 6.152 5.388 5.914 22,436,500 +0.03(+0.47%)
Nov 19, 2018 6.499 6.629 5.879 5.887 14,052,002 -0.78(-11.63%)
Nov 16, 2018 6.196 6.751 6.157 6.662 12,387,522 -0.25(-3.57%)
Nov 15, 2018 6.204 6.981 6.173 6.908 14,833,513 +0.63(+10.12%)
Nov 14, 2018 6.431 6.565 6.106 6.274 10,968,442 +0.07(+1.17%)
Nov 13, 2018 6.077 6.565 6.077 6.201 11,277,812 +0.22(+3.70%)
Nov 12, 2018 6.550 6.552 5.888 5.980 15,884,093 -0.90(-13.10%)
Nov 09, 2018 6.981 7.055 6.692 6.882 9,064,380 -0.41(-5.58%)
Nov 08, 2018 7.174 7.447 7.082 7.289 8,761,089 -0.10(-1.31%)
Nov 07, 2018 7.424 7.441 7.121 7.386 13,489,574 +0.26(+3.59%)
Nov 06, 2018 6.833 7.198 6.833 7.130 7,637,657 +0.25(+3.63%)
Nov 05, 2018 7.026 7.042 6.534 6.880 12,927,192 -0.18(-2.57%)
Nov 02, 2018 7.386 7.446 6.795 7.062 18,874,456 -0.33(-4.49%)
Nov 01, 2018 6.588 7.458 6.583 7.393 20,397,346 +0.89(+13.77%)
Oct 31, 2018 6.561 6.645 6.324 6.499 14,968,094 +0.23(+3.60%)
Oct 30, 2018 5.547 6.280 5.519 6.273 18,886,292 +0.69(+12.44%)
Oct 29, 2018 6.077 6.175 5.251 5.579 15,522,198 -0.17(-2.95%)
Oct 26, 2018 5.662 6.063 5.454 5.748 19,683,582 -0.32(-5.32%)
Oct 25, 2018 5.818 6.208 5.779 6.071 16,421,984 +0.39(+6.80%)
Oct 24, 2018 6.733 6.755 5.656 5.685 30,562,416 -1.40(-19.78%)
Oct 23, 2018 6.635 7.207 6.410 7.086 21,415,530 -0.12(-1.61%)
Oct 22, 2018 7.207 7.329 7.009 7.202 8,458,789 +0.14(+1.95%)
Oct 19, 2018 7.565 7.677 6.981 7.064 15,206,314 -0.35(-4.72%)
Oct 18, 2018 7.913 7.918 7.325 7.414 15,640,426 -0.60(-7.48%)
Oct 17, 2018 8.273 8.343 7.847 8.014 9,447,516 -0.10(-1.27%)
Oct 16, 2018 7.672 8.147 7.610 8.117 11,209,570 +0.72(+9.79%)
Oct 15, 2018 7.489 7.640 7.305 7.393 8,750,476 -0.20(-2.67%)
Oct 12, 2018 7.796 7.907 7.272 7.596 14,120,259 +0.40(+5.57%)
Oct 11, 2018 7.414 7.859 7.026 7.195 20,827,420 -0.24(-3.18%)
Oct 10, 2018 8.248 8.249 7.420 7.431 27,792,452 -1.14(-13.27%)
Oct 09, 2018 8.511 8.681 8.393 8.568 7,245,316 -0.01(-0.08%)
Oct 08, 2018 8.726 8.907 8.351 8.575 13,294,904 -0.32(-3.55%)
Oct 05, 2018 9.464 9.596 8.627 8.891 22,938,652 -0.68(-7.06%)
Oct 04, 2018 9.928 9.954 9.308 9.566 15,593,859 -0.54(-5.38%)
Oct 03, 2018 10.22 10.31 9.825 10.11 7,948,018 +0.02(+0.17%)
Oct 02, 2018 10.01 10.49 9.994 10.09 8,390,191 +0.02(+0.16%)
Oct 01, 2018 10.08 10.33 10.00 10.08 6,614,182 +0.08(+0.83%)
Sep 28, 2018 9.749 10.08 9.681 9.994 7,990,702 +0.18(+1.81%)
Sep 27, 2018 9.767 9.909 9.687 9.816 3,923,581 +0.13(+1.29%)
Sep 26, 2018 9.870 10.03 9.659 9.690 5,505,013 -0.28(-2.82%)
Sep 25, 2018 10.39 10.42 9.910 9.972 11,150,874 -0.52(-4.99%)
Sep 24, 2018 10.14 10.51 10.07 10.50 5,492,369 +0.11(+1.06%)
Sep 21, 2018 10.48 10.62 10.31 10.38 6,030,269 -0.09(-0.90%)
Sep 20, 2018 10.29 10.60 10.29 10.48 9,420,856 +0.35(+3.44%)
Sep 19, 2018 10.07 10.26 9.985 10.13 4,472,684 +0.06(+0.57%)
Sep 18, 2018 9.934 10.25 9.934 10.07 6,719,181 +0.28(+2.81%)
Sep 17, 2018 10.07 10.22 9.774 9.798 6,976,976 -0.46(-4.48%)
Sep 14, 2018 10.11 10.36 10.00 10.26 9,662,082 +0.32(+3.24%)
Sep 13, 2018 9.899 10.29 9.812 9.935 13,744,297 +0.34(+3.52%)
Sep 12, 2018 9.608 9.608 8.947 9.597 19,659,002 -0.34(-3.43%)
Sep 11, 2018 10.07 10.16 9.776 9.938 8,677,273 -0.31(-2.99%)
Sep 10, 2018 10.16 10.25 9.954 10.24 5,564,432 +0.32(+3.26%)
Sep 07, 2018 9.927 10.36 9.846 9.921 8,526,462 -0.12(-1.21%)
Sep 06, 2018 10.82 10.83 10.02 10.04 13,674,701 -0.88(-8.02%)
Sep 05, 2018 11.02 11.14 10.64 10.92 6,517,189 -0.16(-1.44%)
Sep 04, 2018 10.69 11.10 10.63 11.08 9,068,364 +0.25(+2.30%)
Aug 31, 2018 10.83 10.83 10.83 0 +0.18(+1.71%)
Aug 30, 2018 10.85 11.00 10.61 10.65 9,835,047 -0.31(-2.81%)
Aug 29, 2018 10.86 11.04 10.75 10.96 7,781,793 +0.09(+0.83%)
Aug 28, 2018 10.89 11.00 10.55 10.87 11,635,844 +0.12(+1.16%)
Aug 27, 2018 10.46 10.97 10.42 10.74 17,190,206 +0.48(+4.69%)
Aug 24, 2018 9.955 10.27 9.952 10.26 9,179,599 +0.42(+4.30%)
Aug 23, 2018 9.802 10.05 9.758 9.837 8,008,901 +0.03(+0.34%)
Aug 22, 2018 9.588 9.836 9.422 9.803 8,888,092 +0.13(+1.31%)
Aug 21, 2018 9.243 9.740 9.202 9.676 10,601,870 +0.54(+5.92%)
Aug 20, 2018 9.218 9.297 8.825 9.136 8,443,835 -0.02(-0.23%)
Aug 17, 2018 9.096 9.233 8.753 9.157 13,141,859 -0.21(-2.28%)
Aug 16, 2018 9.638 9.657 9.301 9.371 8,277,944 -0.07(-0.70%)
Aug 15, 2018 9.631 9.694 9.121 9.437 12,921,903 -0.41(-4.12%)
Aug 14, 2018 10.05 10.11 9.796 9.842 5,649,107 -0.03(-0.30%)
Aug 13, 2018 9.884 10.14 9.849 9.872 10,085,039 +0.04(+0.39%)
Aug 10, 2018 10.04 10.11 9.693 9.833 17,474,904 -0.80(-7.53%)
Aug 09, 2018 10.84 10.85 10.62 10.63 6,940,456 -0.34(-3.10%)
Aug 08, 2018 10.84 11.02 10.76 10.97 5,110,369 +0.08(+0.76%)
Aug 07, 2018 10.75 10.91 10.66 10.89 5,844,660 +0.26(+2.45%)
Aug 06, 2018 10.40 10.63 10.22 10.63 5,651,294 +0.19(+1.80%)
Aug 03, 2018 10.39 10.48 10.25 10.44 4,208,932 +0.05(+0.49%)
Aug 02, 2018 9.818 10.43 9.714 10.39 7,863,039 +0.31(+3.10%)
Aug 01, 2018 10.20 10.41 9.965 10.08 6,261,954 -0.06(-0.55%)
Jul 31, 2018 10.12 10.54 10.07 10.13 8,066,877 +0.19(+1.87%)
Jul 30, 2018 10.22 10.32 9.791 9.948 10,526,643 -0.29(-2.85%)
Jul 27, 2018 10.41 10.68 10.01 10.24 13,248,906 -0.15(-1.44%)
Jul 26, 2018 10.02 10.40 10.01 10.39 16,909,730 +0.54(+5.44%)
Jul 25, 2018 9.656 9.854 9.310 9.854 15,915,240 +0.15(+1.57%)
Jul 24, 2018 10.19 10.36 9.659 9.702 10,586,481 -0.32(-3.23%)
Jul 23, 2018 9.863 10.08 9.446 10.03 9,101,409 +0.04(+0.42%)
Jul 20, 2018 10.16 9.834 9.983 7,043,267 -0.15(-1.46%)
Jul 19, 2018 10.08 10.26 9.930 10.13 7,669,472 -0.07(-0.73%)
Jul 18, 2018 10.11 10.26 10.01 10.21 9,353,448 +0.22(+2.16%)
Jul 17, 2018 9.368 9.991 9.339 9.990 10,654,494 +0.42(+4.43%)
Jul 16, 2018 9.618 9.761 9.546 9.566 6,302,430 -0.04(-0.41%)
Jul 13, 2018 9.746 9.783 9.557 9.606 7,213,998 -0.12(-1.28%)
Jul 12, 2018 9.488 9.763 9.275 9.730 13,850,366 +0.20(+2.15%)
Jul 11, 2018 9.811 10.01 9.508 9.526 17,058,462 -0.80(-7.76%)
Jul 10, 2018 10.06 10.40 10.02 10.33 11,919,919 +0.31(+3.13%)
Jul 09, 2018 10.13 10.13 9.661 10.01 11,271,856 +0.18(+1.87%)
Jul 06, 2018 9.433 9.869 9.319 9.831 15,105,521 +0.36(+3.78%)
Jul 05, 2018 9.067 9.483 9.040 9.473 11,157,673 +0.71(+8.09%)
Jul 03, 2018 8.764 8.764 8.764 0 -0.53(-5.66%)
Jul 02, 2018 8.881 9.290 8.682 9.289 8,711,217 +0.17(+1.84%)
Jun 29, 2018 9.453 9.121 9.121 9,100,990 +0.04(+0.44%)
Jun 28, 2018 8.809 9.129 8.754 9.081 10,369,999 +0.22(+2.53%)
Jun 27, 2018 9.702 9.792 8.853 8.857 12,752,149 -0.70(-7.36%)
Jun 26, 2018 9.607 9.699 9.411 9.560 8,138,923 +0.10(+1.05%)
Jun 25, 2018 9.991 10.01 9.070 9.461 16,542,950 -0.92(-8.83%)
Jun 22, 2018 10.76 10.82 10.30 10.38 5,334,096 -0.25(-2.32%)
Jun 21, 2018 11.27 11.27 10.58 10.62 10,188,393 -0.41(-3.75%)
Jun 20, 2018 11.13 11.20 10.89 11.04 7,268,653 +0.17(+1.57%)
Jun 19, 2018 10.88 10.37 10.87 15,500,335 -0.37(-3.30%)
Jun 18, 2018 11.32 11.32 10.92 11.24 13,186,513 -0.36(-3.07%)
Jun 15, 2018 11.62 11.62 11.59 10,683,247 -0.02(-0.19%)
Jun 14, 2018 11.59 11.79 11.42 11.62 8,378,010 +0.20(+1.71%)
Jun 13, 2018 11.46 11.78 11.39 11.42 8,917,846 -0.04(-0.34%)
Jun 12, 2018 11.37 11.49 11.17 11.46 7,873,414 +0.17(+1.53%)
Jun 11, 2018 11.30 11.48 11.18 11.29 6,342,544 -0.08(-0.74%)
Jun 08, 2018 11.26 11.44 11.08 11.37 10,177,936 -0.31(-2.64%)
Jun 07, 2018 12.03 12.08 11.42 11.68 9,941,883 -0.32(-2.65%)
Jun 06, 2018 12.00 11.64 12.00 9,274,965 +0.23(+1.93%)
Jun 05, 2018 11.71 11.88 11.58 11.77 9,676,154 +0.15(+1.33%)
Jun 04, 2018 11.45 11.66 11.31 11.62 12,376,362 +0.28(+2.44%)
Jun 01, 2018 10.86 11.35 10.78 11.34 17,737,354 +0.71(+6.70%)
May 31, 2018 10.79 10.96 10.57 10.63 9,912,285 -0.24(-2.17%)
May 30, 2018 10.80 11.10 10.71 10.86 12,598,890 +0.21(+1.98%)
May 29, 2018 10.66 10.94 10.43 10.65 10,755,765 -0.21(-1.91%)
May 25, 2018 10.86 10.86 10.86 0 +0.26(+2.46%)
May 24, 2018 10.46 10.68 10.21 10.60 10,738,183 +0.11(+1.04%)
May 23, 2018 10.03 10.49 9.945 10.49 9,948,832 +0.17(+1.60%)
May 22, 2018 10.43 10.55 10.20 10.32 13,358,893 +0.17(+1.69%)
May 21, 2018 10.30 10.45 9.881 10.15 13,539,947 +0.31(+3.12%)
May 18, 2018 10.03 10.07 9.741 9.846 9,936,504 -0.43(-4.21%)
May 17, 2018 10.28 10.55 10.06 10.28 9,068,961 -0.12(-1.17%)
May 16, 2018 10.03 10.45 10.03 10.40 11,243,494 +0.40(+4.03%)
May 15, 2018 10.12 10.23 9.782 9.997 11,154,902 -0.37(-3.54%)
May 14, 2018 10.34 10.70 10.29 10.36 13,859,648 +0.39(+3.94%)
May 11, 2018 10.01 10.26 9.915 9.971 12,225,341 -0.24(-2.39%)
May 10, 2018 9.817 10.21 9.817 10.21 12,696,110 +0.52(+5.34%)
May 09, 2018 9.378 9.699 9.293 9.697 12,846,416 +0.40(+4.32%)
May 08, 2018 9.003 9.296 8.969 9.296 10,774,092 +0.19(+2.13%)
May 07, 2018 9.008 9.225 8.950 9.102 14,720,414 +0.24(+2.74%)
May 04, 2018 8.087 8.887 8.018 8.859 19,917,234 +0.60(+7.21%)
May 03, 2018 7.912 8.369 7.734 8.264 15,995,054 +0.15(+1.81%)
May 02, 2018 8.232 8.331 8.018 8.117 10,558,046 -0.11(-1.38%)
May 01, 2018 7.784 8.257 7.765 8.230 14,025,189 +0.39(+4.95%)
Apr 30, 2018 8.105 8.253 7.741 7.842 11,874,673 -0.27(-3.32%)
Apr 27, 2018 8.592 8.619 7.995 8.111 14,152,255 -0.18(-2.21%)
Apr 26, 2018 8.165 8.315 8.031 8.295 18,282,026 +0.48(+6.11%)
Apr 25, 2018 7.963 7.991 7.440 7.817 21,237,966 -0.03(-0.35%)
Apr 24, 2018 8.245 8.475 7.629 7.845 22,409,884 -0.20(-2.43%)
Apr 23, 2018 8.506 8.529 7.977 8.040 16,866,250 -0.34(-4.02%)
Apr 20, 2018 8.684 8.813 8.259 8.378 16,840,368 -0.31(-3.59%)
Apr 19, 2018 9.454 9.456 8.594 8.690 35,193,044 -1.29(-12.91%)
Apr 18, 2018 10.10 10.16 9.694 9.978 13,267,347 -0.32(-3.10%)
Apr 17, 2018 9.936 10.36 9.907 10.30 12,816,600 +0.55(+5.64%)
Apr 16, 2018 9.869 9.895 9.499 9.748 8,601,269 +0.06(+0.64%)
Apr 13, 2018 10.28 10.30 9.569 9.685 14,801,855 -0.23(-2.35%)
Apr 12, 2018 9.639 9.995 9.565 9.918 14,422,352 +0.53(+5.70%)
Apr 11, 2018 9.239 9.630 9.144 9.384 10,987,372 +0.00(+0.04%)
Apr 10, 2018 9.165 9.524 8.976 9.380 19,382,140 +0.82(+9.62%)
Apr 09, 2018 8.729 9.286 8.543 8.557 17,045,922 +0.15(+1.83%)
Apr 06, 2018 8.849 9.166 8.287 8.403 13,809,593 -0.84(-9.13%)
Apr 05, 2018 9.739 9.773 9.045 9.247 14,175,946 -0.29(-3.07%)
Apr 04, 2018 8.402 9.611 8.379 9.541 17,327,414 +0.35(+3.81%)
Apr 03, 2018 9.063 9.250 8.726 9.190 16,566,649 +0.50(+5.73%)
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.