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

Semiconductor Bull 3X Direxion (NY: SOXL )

37.66 -1.99 (-5.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 10.26 10.68 10.21 10.27 7,961,095 +0.19(+1.87%)
Jul 30, 2018 10.36 10.46 9.921 10.08 10,388,607 -0.30(-2.85%)
Jul 27, 2018 10.55 10.82 10.14 10.38 13,075,172 -0.15(-1.44%)
Jul 26, 2018 10.16 10.54 10.15 10.53 16,687,992 +0.54(+5.44%)
Jul 25, 2018 9.784 9.985 9.433 9.985 15,706,543 +0.15(+1.57%)
Jul 24, 2018 10.33 10.50 9.787 9.831 10,447,660 -0.33(-3.23%)
Jul 23, 2018 9.994 10.21 9.571 10.16 8,982,061 +0.04(+0.42%)
Jul 20, 2018 10.30 9.964 10.12 6,950,908 -0.15(-1.46%)
Jul 19, 2018 10.22 10.40 10.06 10.27 7,568,901 -0.08(-0.73%)
Jul 18, 2018 10.24 10.40 10.14 10.34 9,230,796 +0.22(+2.16%)
Jul 17, 2018 9.492 10.12 9.463 10.12 10,514,781 +0.43(+4.43%)
Jul 16, 2018 9.746 9.891 9.673 9.693 6,219,786 -0.04(-0.41%)
Jul 13, 2018 9.876 9.913 9.684 9.733 7,119,400 -0.13(-1.28%)
Jul 12, 2018 9.614 9.893 9.398 9.859 13,668,745 +0.21(+2.15%)
Jul 11, 2018 9.941 10.14 9.635 9.652 16,834,774 -0.81(-7.76%)
Jul 10, 2018 10.19 10.53 10.15 10.46 11,763,613 +0.32(+3.13%)
Jul 09, 2018 10.26 10.26 9.789 10.15 11,124,047 +0.19(+1.87%)
Jul 06, 2018 9.558 10.00 9.443 9.961 14,907,442 +0.36(+3.78%)
Jul 05, 2018 9.188 9.609 9.160 9.599 11,011,362 +0.72(+8.09%)
Jul 03, 2018 8.880 8.880 8.880 0 -0.53(-5.66%)
Jul 02, 2018 8.999 9.414 8.797 9.412 8,596,987 +0.17(+1.84%)
Jun 29, 2018 9.579 9.242 9.242 8,981,648 +0.04(+0.44%)
Jun 28, 2018 8.926 9.251 8.871 9.202 10,234,017 +0.23(+2.53%)
Jun 27, 2018 9.831 9.922 8.970 8.975 12,584,930 -0.71(-7.36%)
Jun 26, 2018 9.734 9.828 9.536 9.687 8,032,197 +0.10(+1.05%)
Jun 25, 2018 10.12 10.14 9.190 9.587 16,326,021 -0.93(-8.83%)
Jun 22, 2018 10.90 10.96 10.44 10.52 5,264,150 -0.25(-2.32%)
Jun 21, 2018 11.41 11.42 10.72 10.77 10,054,792 -0.42(-3.75%)
Jun 20, 2018 11.28 11.35 11.04 11.18 7,173,339 +0.17(+1.57%)
Jun 19, 2018 11.03 10.51 11.01 15,297,079 -0.40(-3.48%)
Jun 18, 2018 11.49 11.49 11.09 11.41 12,989,212 -0.36(-3.07%)
Jun 15, 2018 11.79 11.79 11.77 10,523,400 -0.02(-0.19%)
Jun 14, 2018 11.77 11.97 11.59 11.79 8,252,655 +0.20(+1.71%)
Jun 13, 2018 11.64 11.96 11.56 11.60 8,784,415 -0.04(-0.34%)
Jun 12, 2018 11.54 11.67 11.34 11.63 7,755,610 +0.18(+1.53%)
Jun 11, 2018 11.47 11.65 11.35 11.46 6,247,645 -0.09(-0.74%)
Jun 08, 2018 11.44 11.61 11.25 11.54 10,025,650 -0.31(-2.64%)
Jun 07, 2018 12.21 12.26 11.59 11.86 9,793,129 -0.32(-2.65%)
Jun 06, 2018 12.18 11.82 12.18 9,136,190 +0.23(+1.93%)
Jun 05, 2018 11.89 12.06 11.75 11.95 9,531,376 +0.16(+1.33%)
Jun 04, 2018 11.62 11.83 11.48 11.79 12,191,182 +0.28(+2.45%)
Jun 01, 2018 11.03 11.52 10.95 11.51 17,471,962 +0.72(+6.70%)
May 31, 2018 10.95 11.12 10.73 10.79 9,763,974 -0.24(-2.17%)
May 30, 2018 10.96 11.27 10.87 11.03 12,410,382 +0.21(+1.98%)
May 29, 2018 10.83 11.10 10.59 10.81 10,594,833 -0.21(-1.91%)
May 25, 2018 11.02 11.02 11.02 0 +0.27(+2.46%)
May 24, 2018 10.62 10.84 10.36 10.76 10,577,515 +0.11(+1.04%)
May 23, 2018 10.19 10.65 10.10 10.65 9,799,974 +0.17(+1.60%)
May 22, 2018 10.58 10.71 10.36 10.48 13,159,012 +0.17(+1.69%)
May 21, 2018 10.45 10.60 10.03 10.31 13,337,358 +0.31(+3.12%)
May 18, 2018 10.18 10.22 9.889 9.996 9,787,831 -0.44(-4.21%)
May 17, 2018 10.44 10.71 10.21 10.43 8,933,268 -0.12(-1.17%)
May 16, 2018 10.18 10.60 10.18 10.56 11,075,265 +0.41(+4.04%)
May 15, 2018 10.28 10.38 9.930 10.15 10,987,998 -0.37(-3.54%)
May 14, 2018 10.50 10.86 10.45 10.52 13,652,276 +0.40(+3.94%)
May 11, 2018 10.17 10.42 10.07 10.12 12,042,421 -0.25(-2.39%)
May 10, 2018 9.966 10.37 9.966 10.37 12,506,146 +0.53(+5.34%)
May 09, 2018 9.521 9.846 9.434 9.844 12,654,203 +0.41(+4.32%)
May 08, 2018 9.140 9.437 9.105 9.437 10,612,887 +0.20(+2.13%)
May 07, 2018 9.145 9.365 9.086 9.240 14,500,163 +0.25(+2.74%)
May 04, 2018 8.210 9.022 8.140 8.994 19,619,226 +0.60(+7.21%)
May 03, 2018 8.033 8.496 7.851 8.389 15,755,731 +0.15(+1.81%)
May 02, 2018 8.357 8.458 8.140 8.240 10,400,073 -0.11(-1.38%)
May 01, 2018 7.902 8.382 7.883 8.355 13,815,339 +0.39(+4.95%)
Apr 30, 2018 8.229 8.379 7.859 7.961 11,697,000 -0.27(-3.32%)
Apr 27, 2018 8.722 8.750 8.116 8.234 13,940,504 -0.19(-2.21%)
Apr 26, 2018 8.289 8.441 8.153 8.421 18,008,484 +0.48(+6.11%)
Apr 25, 2018 8.084 8.112 7.553 7.936 20,920,196 -0.03(-0.35%)
Apr 24, 2018 8.370 8.604 7.745 7.964 22,074,580 -0.20(-2.43%)
Apr 23, 2018 8.635 8.658 8.098 8.163 16,613,892 -0.34(-4.02%)
Apr 20, 2018 8.816 8.947 8.385 8.505 16,588,397 -0.32(-3.59%)
Apr 19, 2018 9.597 9.600 8.725 8.822 34,666,476 -1.31(-12.91%)
Apr 18, 2018 10.25 10.31 9.842 10.13 13,068,837 -0.32(-3.10%)
Apr 17, 2018 10.09 10.52 10.06 10.45 12,624,834 +0.56(+5.64%)
Apr 16, 2018 10.02 10.05 9.643 9.896 8,472,574 +0.06(+0.64%)
Apr 13, 2018 10.44 10.46 9.714 9.832 14,580,385 -0.24(-2.35%)
Apr 12, 2018 9.785 10.15 9.710 10.07 14,206,560 +0.54(+5.70%)
Apr 11, 2018 9.379 9.777 9.283 9.526 10,822,975 +0.00(+0.04%)
Apr 10, 2018 9.304 9.669 9.113 9.522 19,092,138 +0.84(+9.62%)
Apr 09, 2018 8.861 9.427 8.673 8.687 16,790,874 +0.16(+1.83%)
Apr 06, 2018 8.983 9.305 8.413 8.531 13,602,969 -0.86(-9.13%)
Apr 05, 2018 9.887 9.922 9.183 9.388 13,963,840 -0.30(-3.07%)
Apr 04, 2018 8.530 9.757 8.506 9.686 17,068,154 +0.36(+3.81%)
Apr 03, 2018 9.201 9.390 8.858 9.330 16,318,773 +0.51(+5.73%)
Apr 02, 2018 9.678 9.926 8.546 8.824 19,731,360 -1.16(-11.58%)
Mar 29, 2018 9.980 9.980 9.980 0 +0.61(+6.47%)
Mar 28, 2018 9.887 10.09 9.229 9.374 20,471,600 -0.63(-6.34%)
Mar 27, 2018 11.60 11.61 9.731 10.01 23,624,838 -1.26(-11.15%)
Mar 26, 2018 10.76 11.27 10.32 11.26 19,232,370 +1.26(+12.58%)
Mar 23, 2018 11.05 11.13 10.01 10.01 16,902,014 -1.11(-10.00%)
Mar 22, 2018 11.54 11.90 11.10 11.12 16,009,567 -0.99(-8.21%)
Mar 21, 2018 11.95 12.56 11.83 12.11 10,145,180 +0.08(+0.68%)
Mar 20, 2018 11.82 12.13 11.77 12.03 9,006,493 +0.27(+2.34%)
Mar 19, 2018 12.15 12.29 11.23 11.76 18,063,960 -0.72(-5.79%)
Mar 16, 2018 12.54 12.70 12.42 12.48 4,791,788 -0.01(-0.08%)
Mar 15, 2018 12.62 12.75 12.30 12.49 7,723,116 -0.04(-0.29%)
Mar 14, 2018 12.69 12.72 12.18 12.53 13,367,922 -0.01(-0.04%)
Mar 13, 2018 13.39 13.65 12.35 12.53 22,494,816 -0.61(-4.67%)
Mar 12, 2018 13.01 13.35 12.90 13.14 12,329,684 +0.40(+3.12%)
Mar 09, 2018 12.21 12.75 12.19 12.75 12,373,034 +0.75(+6.23%)
Mar 08, 2018 12.08 12.19 11.78 12.00 8,794,153 +0.05(+0.43%)
Mar 07, 2018 11.95 10,194,119 +0.09(+0.79%)
Mar 06, 2018 11.61 11.94 11.48 11.86 13,088,651 +0.51(+4.52%)
Mar 05, 2018 10.88 11.50 10.71 11.34 8,975,944 +0.30(+2.73%)
Mar 02, 2018 10.05 11.10 10.05 11.04 9,810,049 +0.54(+5.17%)
Mar 01, 2018 11.05 11.17 10.12 10.50 14,690,865 -0.53(-4.83%)
Feb 28, 2018 11.56 11.69 11.00 11.03 10,377,073 -0.31(-2.75%)
Feb 27, 2018 11.41 11.92 11.34 11.34 11,051,209 -0.11(-0.92%)
Feb 26, 2018 11.00 11.46 10.91 11.45 8,809,680 +0.69(+6.36%)
Feb 23, 2018 10.37 10.76 10.34 10.76 8,348,971 +0.66(+6.49%)
Feb 22, 2018 10.02 10.11 5,926,219 -0.08(-0.74%)
Feb 21, 2018 10.73 10.74 10.16 10.18 10,089,151 -0.36(-3.39%)
Feb 20, 2018 9.894 10.76 9.883 10.54 11,826,713 +0.52(+5.18%)
Feb 16, 2018 10.02 10.02 10.02 0 -0.11(-1.13%)
Feb 15, 2018 10.05 10.14 9.551 10.14 12,580,213 +0.36(+3.69%)
Feb 14, 2018 8.947 9.830 8.947 9.776 11,356,740 +0.62(+6.72%)
Feb 13, 2018 8.939 9.204 8.902 9.160 7,595,042 -0.01(-0.15%)
Feb 12, 2018 8.957 9.346 8.767 9.174 14,389,376 +0.46(+5.28%)
Feb 09, 2018 8.579 8.852 7.661 8.714 21,106,106 +0.73(+9.11%)
Feb 08, 2018 9.307 9.334 7.969 7.987 17,451,672 -1.16(-12.66%)
Feb 07, 2018 9.659 9.846 9.143 9.144 12,769,553 -0.65(-6.65%)
Feb 06, 2018 8.353 9.817 8.345 9.796 21,034,000 +0.46(+4.87%)
Feb 05, 2018 9.992 10.50 8.751 9.341 17,241,830 -0.91(-8.91%)
Feb 02, 2018 10.84 10.93 10.25 10.26 14,075,591 -0.93(-8.35%)
Feb 01, 2018 11.04 11.68 10.98 11.19 7,033,163 -0.17(-1.48%)
Jan 31, 2018 11.44 11.59 11.16 11.36 7,066,713 +0.28(+2.56%)
Jan 30, 2018 11.17 11.48 11.04 11.07 12,167,892 -0.72(-6.09%)
Jan 29, 2018 11.67 12.03 11.35 11.79 9,375,234 -0.04(-0.32%)
Jan 26, 2018 11.23 11.84 11.17 11.83 12,999,027 +1.02(+9.48%)
Jan 25, 2018 11.83 11.85 10.80 10.80 13,436,552 -0.59(-5.20%)
Jan 24, 2018 11.89 11.99 11.14 11.40 18,990,232 -0.84(-6.88%)
Jan 23, 2018 12.12 12.24 11.98 12.24 6,866,440 +0.27(+2.27%)
Jan 22, 2018 11.74 11.97 11.57 11.97 5,730,938 +0.27(+2.32%)
Jan 19, 2018 11.80 11.86 11.49 11.70 9,509,832 +0.03(+0.27%)
Jan 18, 2018 11.42 11.84 11.39 11.67 9,342,649 +0.16(+1.43%)
Jan 17, 2018 10.86 11.55 10.83 11.50 11,718,499 +0.91(+8.60%)
Jan 16, 2018 10.71 10.95 10.39 10.59 10,004,856 +0.11(+1.07%)
Jan 12, 2018 10.48 10.48 10.48 0 +0.16(+1.55%)
Jan 11, 2018 10.27 10.33 10.11 10.32 5,625,863 +0.18(+1.77%)
Jan 10, 2018 10.17 10.28 9.992 10.14 13,550,447 -0.39(-3.70%)
Jan 09, 2018 10.89 10.90 10.47 10.53 9,195,220 -0.31(-2.87%)
Jan 08, 2018 10.59 10.94 10.50 10.84 6,677,805 +0.24(+2.25%)
Jan 05, 2018 10.53 10.71 10.36 10.60 7,873,930 +0.19(+1.81%)
Jan 04, 2018 10.45 10.52 10.16 10.41 8,666,171 +0.18(+1.76%)
Jan 03, 2018 9.846 10.25 9.823 10.23 10,058,174 +0.49(+4.98%)
Jan 02, 2018 9.159 9.748 9.114 9.748 9,399,612 +0.74(+8.25%)
Dec 29, 2017 9.006 9.006 9.006 0 -0.28(-3.00%)
Dec 28, 2017 9.337 9.366 9.241 9.284 3,236,339 +0.06(+0.64%)
Dec 27, 2017 9.081 9.363 9.078 9.225 3,029,971 +0.09(+1.01%)
Dec 26, 2017 9.078 9.151 8.888 9.133 4,617,439 -0.27(-2.89%)
Dec 22, 2017 9.281 9.422 9.209 9.405 4,025,931 -0.02(-0.26%)
Dec 21, 2017 9.804 9.804 9.388 9.430 7,043,989 -0.32(-3.24%)
Dec 20, 2017 9.813 9.878 9.489 9.745 8,909,135 +0.20(+2.09%)
Dec 19, 2017 9.543 9.643 9.382 9.545 8,283,709 -0.04(-0.44%)
Dec 18, 2017 9.322 9.593 9.187 9.587 15,700,393 +0.61(+6.74%)
Dec 15, 2017 8.685 9.061 8.587 8.982 10,469,032 +0.38(+4.45%)
Dec 14, 2017 8.607 8.766 8.530 8.599 5,199,862 -0.02(-0.23%)
Dec 13, 2017 8.703 8.858 8.603 8.619 4,206,390 -0.00(-0.02%)
Dec 12, 2017 8.816 8.816 8.594 8.620 6,106,568 -0.27(-3.00%)
Dec 11, 2017 8.777 8.961 8.698 8.886 5,713,748 +0.15(+1.74%)
Dec 08, 2017 9.152 9.193 8.712 8.734 10,077,943 -0.14(-1.55%)
Dec 07, 2017 8.826 8.952 8.702 8.871 10,171,324 +0.25(+2.92%)
Dec 06, 2017 8.295 8.664 8.182 8.619 11,014,112 +0.09(+1.01%)
Dec 05, 2017 8.422 9.011 8.167 8.533 16,711,491 +0.01(+0.13%)
Dec 04, 2017 9.508 9.531 8.342 8.522 24,214,916 -0.67(-7.26%)
Dec 01, 2017 9.227 9.358 8.741 9.189 19,470,230 -0.33(-3.42%)
Nov 30, 2017 9.661 9.789 9.326 9.515 15,185,435 +0.17(+1.85%)
Nov 29, 2017 10.69 10.69 9.034 9.341 37,249,188 -1.41(-13.15%)
Nov 28, 2017 10.88 10.90 10.58 10.76 9,928,362 -0.01(-0.09%)
Nov 27, 2017 10.99 10.99 10.71 10.77 10,920,287 -0.42(-3.77%)
Nov 24, 2017 10.99 11.21 10.98 11.19 6,899,281 +0.29(+2.67%)
Nov 22, 2017 11.21 11.22 10.85 10.89 6,897,749 -0.22(-1.95%)
Nov 21, 2017 10.97 11.14 10.87 11.11 10,072,630 +0.38(+3.59%)
Nov 20, 2017 10.45 10.78 10.44 10.73 6,605,677 +0.37(+3.53%)
Nov 17, 2017 10.66 10.69 10.31 10.36 6,427,536 -0.14(-1.32%)
Nov 16, 2017 10.19 10.62 10.19 10.50 7,512,858 +0.45(+4.50%)
Nov 15, 2017 10.05 10.18 9.795 10.05 9,161,161 -0.27(-2.65%)
Nov 14, 2017 10.27 10.42 10.09 10.32 6,246,364 -0.03(-0.28%)
Nov 13, 2017 10.11 10.40 10.06 10.35 5,177,259 +0.08(+0.81%)
Nov 10, 2017 10.16 10.30 10.08 10.27 6,629,811 +0.19(+1.90%)
Nov 09, 2017 10.41 10.44 9.687 10.08 18,321,694 -0.65(-6.09%)
Nov 08, 2017 10.55 10.75 10.46 10.73 5,674,761 +0.11(+1.01%)
Nov 07, 2017 10.61 10.69 10.40 10.62 8,650,628 -0.03(-0.28%)
Nov 06, 2017 10.48 10.66 10.29 10.65 10,490,716 +0.43(+4.26%)
Nov 03, 2017 9.804 10.22 9.603 10.22 12,052,207 +0.52(+5.33%)
Nov 02, 2017 9.584 9.776 9.385 9.699 6,965,511 +0.13(+1.32%)
Nov 01, 2017 9.904 9.913 9.312 9.572 8,063,359 -0.09(-0.93%)
Oct 31, 2017 9.534 9.752 9.441 9.662 5,359,044 +0.21(+2.25%)
Oct 30, 2017 9.562 9.274 9.450 7,878,649 +0.09(+0.94%)
Oct 27, 2017 9.044 9.403 8.876 9.362 9,262,597 +0.54(+6.13%)
Oct 26, 2017 8.710 8.868 8.675 8.821 5,878,689 +0.16(+1.79%)
Oct 25, 2017 8.849 8.943 8.393 8.666 12,881,167 -0.35(-3.90%)
Oct 24, 2017 8.911 9.048 8.798 9.018 5,180,291 +0.18(+2.04%)
Oct 23, 2017 8.822 8.978 8.703 8.837 7,395,128 +0.14(+1.61%)
Oct 20, 2017 8.741 8.833 8.666 8.698 4,444,253 +0.12(+1.44%)
Oct 19, 2017 8.421 8.580 8.173 8.574 7,652,041 -0.08(-0.88%)
Oct 18, 2017 8.610 8.689 8.304 8.650 6,951,392 +0.08(+0.98%)
Oct 17, 2017 8.579 8.579 8.429 8.566 3,036,401 -0.02(-0.22%)
Oct 16, 2017 8.555 8.586 8.408 8.585 4,923,087 +0.12(+1.44%)
Oct 13, 2017 8.374 8.545 8.348 8.463 4,253,295 +0.16(+1.97%)
Oct 12, 2017 8.359 8.470 8.280 8.300 4,822,325 -0.08(-1.01%)
Oct 11, 2017 8.138 8.389 8.130 8.385 4,850,502 +0.16(+1.96%)
Oct 10, 2017 8.259 8.265 7.973 8.224 5,938,273 +0.16(+1.94%)
Oct 09, 2017 7.983 8.097 7.961 8.067 4,309,066 +0.17(+2.09%)
Oct 06, 2017 7.673 7.902 7.673 7.902 2,971,778 +0.10(+1.30%)
Oct 05, 2017 7.870 7.898 7.673 7.800 4,634,767 +0.02(+0.21%)
Oct 04, 2017 7.706 7.784 7.568 7.784 4,602,991 +0.05(+0.66%)
Oct 03, 2017 7.705 7.796 7.619 7.733 4,114,969 +0.08(+0.99%)
Oct 02, 2017 7.593 7.766 7.502 7.657 6,752,180 +0.13(+1.74%)
Sep 29, 2017 7.391 7.544 7.310 7.527 6,219,136 +0.19(+2.53%)
Sep 28, 2017 7.161 7.342 7.095 7.341 4,827,792 +0.16(+2.25%)
Sep 27, 2017 6.923 7.259 6.904 7.180 7,818,651 +0.47(+7.01%)
Sep 26, 2017 6.937 6.952 6.637 6.710 7,282,590 -0.01(-0.17%)
Sep 25, 2017 7.026 7.038 6.625 6.722 10,928,174 -0.42(-5.82%)
Sep 22, 2017 6.940 7.168 6.923 7.137 3,958,359 +0.10(+1.43%)
Sep 21, 2017 7.106 7.115 6.848 7.036 4,833,565 -0.09(-1.22%)
Sep 20, 2017 7.454 7.454 6.835 7.123 12,341,186 -0.31(-4.21%)
Sep 19, 2017 7.433 7.514 7.286 7.437 4,971,233 +0.08(+1.04%)
Sep 18, 2017 7.211 7.495 7.207 7.360 8,082,929 +0.28(+3.97%)
Sep 15, 2017 6.791 7.105 6.780 7.079 6,257,205 +0.34(+5.07%)
Sep 14, 2017 6.553 6.850 6.531 6.738 4,382,295 +0.09(+1.40%)
Sep 13, 2017 6.561 6.700 6.501 6.645 3,557,087 +0.03(+0.40%)
Sep 12, 2017 6.618 6.674 6.500 6.618 4,540,115 +0.09(+1.34%)
Sep 11, 2017 6.328 6.571 6.316 6.531 6,344,170 +0.36(+5.86%)
Sep 08, 2017 6.368 6.400 6.106 6.169 4,624,874 -0.24(-3.70%)
Sep 07, 2017 6.432 6.479 6.321 6.406 3,055,619 +0.03(+0.46%)
Sep 06, 2017 6.427 6.460 6.277 6.377 3,673,300 +0.04(+0.60%)
Sep 05, 2017 6.485 6.571 6.171 6.339 7,859,951 -0.28(-4.23%)
Sep 01, 2017 6.612 6.721 6.564 6.619 5,073,572 +0.09(+1.31%)
Aug 31, 2017 6.429 6.554 6.374 6.534 6,465,973 +0.19(+2.93%)
Aug 30, 2017 6.086 6.367 6.067 6.347 6,981,437 +0.31(+5.09%)
Aug 29, 2017 5.771 6.080 5.768 6.040 3,426,892 +0.04(+0.71%)
Aug 28, 2017 5.969 6.020 5.905 5.997 2,320,637 +0.05(+0.78%)
Aug 25, 2017 6.090 6.138 5.916 5.951 3,224,235 -0.09(-1.49%)
Aug 24, 2017 6.138 6.138 5.935 6.041 3,731,828 -0.01(-0.12%)
Aug 23, 2017 5.822 6.094 5.763 6.048 4,119,364 +0.08(+1.32%)
Aug 22, 2017 5.837 6.004 5.812 5.969 4,913,869 +0.27(+4.74%)
Aug 21, 2017 5.845 5.847 5.574 5.699 6,862,789 -0.12(-2.14%)
Aug 18, 2017 5.884 5.952 5.726 5.824 5,385,736 +0.05(+0.92%)
Aug 17, 2017 6.151 6.235 5.771 5.771 8,547,416 -0.50(-7.97%)
Aug 16, 2017 6.296 6.345 6.176 6.270 4,748,928 +0.03(+0.45%)
Aug 15, 2017 6.255 6.276 6.106 6.242 4,049,381 +0.05(+0.74%)
Aug 14, 2017 5.956 6.215 5.956 6.197 6,947,196 +0.45(+7.74%)
Aug 11, 2017 5.594 5.786 5.542 5.751 5,707,822 +0.09(+1.65%)
Aug 10, 2017 6.044 6.070 5.649 5.658 10,944,314 -0.52(-8.35%)
Aug 09, 2017 6.074 6.194 6.008 6.173 4,893,716 -0.06(-0.98%)
Aug 08, 2017 6.297 6.462 6.171 6.234 6,516,124 -0.07(-1.05%)
Aug 07, 2017 6.030 6.306 6.029 6.300 6,986,598 +0.31(+5.20%)
Aug 04, 2017 6.012 6.132 5.939 5.989 3,752,164 +0.01(+0.11%)
Aug 03, 2017 6.049 6.098 5.897 5.982 5,732,293 -0.07(-1.19%)
Aug 02, 2017 6.288 6.331 5.923 6.054 9,131,040 -0.13(-2.13%)
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.