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

S&P Oil & Gas Exp. & Prod. Bear -2X ETF Direxion (NY: DRIP )

11.46 +0.18 (+1.60%)
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 (%)
Apr 30, 2021 11.08 11.34 10.55 11.26 3,115,600 +0.59(+5.53%)
Apr 29, 2021 10.23 10.98 10.02 10.67 4,022,081 +0.00(+0.00%)
Apr 28, 2021 11.53 11.53 10.50 10.67 4,400,235 -0.98(-8.41%)
Apr 27, 2021 11.92 12.18 11.59 11.65 2,237,308 -0.48(-3.96%)
Apr 26, 2021 12.87 12.92 11.96 12.13 2,452,712 -0.62(-4.86%)
Apr 23, 2021 13.10 13.32 12.60 12.75 2,254,600 -0.37(-2.82%)
Apr 22, 2021 12.64 13.34 12.64 13.12 4,040,735 +0.25(+1.94%)
Apr 21, 2021 13.96 14.05 12.79 12.87 2,752,828 -0.57(-4.24%)
Apr 20, 2021 12.45 13.76 12.45 13.44 3,508,168 +1.12(+9.09%)
Apr 19, 2021 12.28 12.53 11.75 12.32 3,113,316 +0.02(+0.16%)
Apr 16, 2021 11.78 12.38 11.74 12.30 2,169,600 +0.37(+3.10%)
Apr 15, 2021 11.51 12.21 11.51 11.93 2,640,965 +0.37(+3.20%)
Apr 14, 2021 12.34 12.35 10.94 11.56 3,901,740 -1.08(-8.54%)
Apr 13, 2021 12.64 12.93 12.53 12.64 1,869,277 -0.11(-0.86%)
Apr 12, 2021 11.86 12.77 11.63 12.75 2,291,324 +0.59(+4.85%)
Apr 09, 2021 11.77 12.22 11.51 12.16 2,370,400 +0.48(+4.11%)
Apr 08, 2021 11.35 12.03 11.35 11.68 3,326,368 +0.48(+4.29%)
Apr 07, 2021 11.13 11.47 11.05 11.20 2,484,572 +0.05(+0.45%)
Apr 06, 2021 11.09 11.23 10.54 11.15 3,097,866 -0.17(-1.50%)
Apr 05, 2021 10.45 11.47 10.45 11.32 3,004,676 +1.00(+9.69%)
Apr 01, 2021 11.24 11.37 10.26 10.32 4,287,600 -1.23(-10.65%)
Mar 31, 2021 11.68 11.85 11.32 11.55 2,804,107 -0.16(-1.37%)
Mar 30, 2021 11.93 12.26 11.42 11.71 3,234,501 +0.06(+0.52%)
Mar 29, 2021 11.30 11.92 11.11 11.65 3,988,349 +0.66(+6.01%)
Mar 26, 2021 11.21 11.61 10.94 10.99 4,234,100 -0.80(-6.79%)
Mar 25, 2021 12.74 13.20 11.70 11.79 5,836,939 -0.37(-3.04%)
Mar 24, 2021 11.87 12.20 11.45 12.16 5,145,536 -0.41(-3.26%)
Mar 23, 2021 12.18 12.70 11.76 12.57 5,092,032 +1.09(+9.49%)
Mar 22, 2021 11.22 11.72 11.15 11.48 3,219,730 +0.33(+2.96%)
Mar 19, 2021 11.75 11.97 10.88 11.15 3,023,800 -0.61(-5.19%)
Mar 18, 2021 10.57 11.89 10.50 11.76 4,606,254 +1.38(+13.29%)
Mar 17, 2021 10.64 10.88 10.26 10.38 2,989,355 -0.10(-0.95%)
Mar 16, 2021 10.19 10.61 10.15 10.48 3,250,173 +0.61(+6.18%)
Mar 15, 2021 9.840 10.18 9.745 9.870 2,918,219 +0.10(+1.02%)
Mar 12, 2021 9.640 9.870 9.440 9.770 3,117,700 +0.20(+2.09%)
Mar 11, 2021 9.830 9.950 9.360 9.570 4,018,908 -0.42(-4.20%)
Mar 10, 2021 10.65 10.82 9.870 9.990 4,811,437 -0.78(-7.24%)
Mar 09, 2021 10.33 10.79 10.03 10.77 3,728,786 +0.54(+5.28%)
Mar 08, 2021 9.770 10.42 9.610 10.23 4,478,818 +0.32(+3.23%)
Mar 05, 2021 10.10 10.97 9.840 9.910 5,184,000 -0.84(-7.81%)
Mar 04, 2021 11.41 11.54 10.32 10.75 5,675,499 -0.82(-7.09%)
Mar 03, 2021 11.80 11.80 10.88 11.57 4,046,632 -0.46(-3.82%)
Mar 02, 2021 11.86 12.06 11.40 12.03 2,646,148 +0.18(+1.52%)
Mar 01, 2021 11.94 12.27 11.65 11.85 3,279,254 -0.71(-5.65%)
Feb 26, 2021 12.40 13.50 12.07 12.56 5,504,400 +0.53(+4.41%)
Feb 25, 2021 11.25 12.19 11.18 12.03 4,788,480 +0.69(+6.08%)
Feb 24, 2021 12.26 12.44 11.14 11.34 5,884,985 -0.98(-7.95%)
Feb 23, 2021 12.85 14.20 12.21 12.32 4,750,778 -0.55(-4.27%)
Feb 22, 2021 13.56 13.63 12.15 12.87 5,219,245 -0.85(-6.20%)
Feb 19, 2021 14.23 14.33 13.59 13.72 2,146,400 -0.77(-5.31%)
Feb 18, 2021 13.63 14.50 13.55 14.49 3,038,621 +1.17(+8.78%)
Feb 17, 2021 13.55 13.97 13.13 13.32 2,854,444 -0.31(-2.27%)
Feb 16, 2021 13.71 14.12 13.24 13.63 3,646,183 -1.00(-6.84%)
Feb 12, 2021 15.83 15.89 14.59 14.63 2,896,600 -0.87(-5.61%)
Feb 11, 2021 15.00 16.12 14.92 15.50 3,067,591 +0.58(+3.89%)
Feb 10, 2021 15.48 15.82 14.75 14.92 3,290,789 -0.76(-4.85%)
Feb 09, 2021 15.45 15.91 15.21 15.68 2,408,940 +0.51(+3.36%)
Feb 08, 2021 16.85 16.85 15.02 15.17 3,694,045 -2.23(-12.82%)
Feb 05, 2021 16.88 17.57 16.80 17.40 1,980,200 -0.12(-0.68%)
Feb 04, 2021 17.51 18.26 17.35 17.52 2,090,654 -0.13(-0.74%)
Feb 03, 2021 19.48 19.54 17.51 17.65 3,293,142 -2.11(-10.68%)
Feb 02, 2021 18.86 19.80 18.54 19.76 1,658,004 -0.26(-1.30%)
Feb 01, 2021 19.78 20.95 19.47 20.02 1,573,693 -0.82(-3.93%)
Jan 29, 2021 19.66 21.06 18.77 20.84 2,500,900 +1.43(+7.37%)
Jan 28, 2021 18.80 20.24 18.35 19.41 1,932,672 +0.00(+0.00%)
Jan 27, 2021 20.67 21.03 18.25 19.41 3,314,031 -0.44(-2.22%)
Jan 26, 2021 18.50 19.86 17.80 19.85 1,758,411 +0.99(+5.25%)
Jan 25, 2021 19.17 19.85 18.54 18.86 2,441,818 +0.12(+0.64%)
Jan 22, 2021 19.95 20.35 18.73 18.74 2,260,200 -0.17(-0.90%)
Jan 21, 2021 17.90 19.56 17.57 18.91 2,350,841 +1.19(+6.72%)
Jan 20, 2021 17.25 18.15 17.04 17.72 1,931,547 +0.21(+1.20%)
Jan 19, 2021 17.48 18.00 17.12 17.51 1,860,654 -0.66(-3.63%)
Jan 15, 2021 17.61 18.65 17.48 18.17 2,925,600 +1.16(+6.82%)
Jan 14, 2021 17.97 18.01 16.62 17.01 4,208,295 -1.27(-6.95%)
Jan 13, 2021 17.79 18.52 17.71 18.28 2,625,141 +0.64(+3.63%)
Jan 12, 2021 19.40 19.40 17.57 17.64 4,050,430 -2.24(-11.27%)
Jan 11, 2021 21.80 22.17 19.82 19.88 2,469,430 -0.91(-4.38%)
Jan 08, 2021 19.73 21.06 19.73 20.79 2,884,600 +0.65(+3.23%)
Jan 07, 2021 20.58 20.95 19.58 20.14 2,720,407 -0.83(-3.96%)
Jan 06, 2021 22.09 22.59 20.56 20.97 3,471,365 -1.73(-7.62%)
Jan 05, 2021 25.62 25.62 21.25 22.70 4,437,660 -3.41(-13.06%)
Jan 04, 2021 25.80 26.98 24.98 26.11 1,664,968 -0.45(-1.69%)
Dec 31, 2020 26.56 26.56 26.56 1,505,224 +0.71(+2.75%)
Dec 30, 2020 27.72 27.82 25.64 25.85 1,505,224 -1.92(-6.91%)
Dec 29, 2020 26.59 28.04 26.43 27.77 1,264,185 +0.57(+2.10%)
Dec 28, 2020 25.89 27.34 25.59 27.20 1,077,068 +0.92(+3.50%)
Dec 24, 2020 25.43 26.76 25.43 26.28 1,029,900 +0.74(+2.90%)
Dec 23, 2020 27.29 27.38 24.73 25.54 2,280,285 -2.49(-8.88%)
Dec 22, 2020 27.25 28.15 26.79 28.03 1,414,724 +0.91(+3.36%)
Dec 21, 2020 28.68 29.17 26.63 27.12 1,893,377 +0.90(+3.43%)
Dec 18, 2020 25.49 26.71 25.17 26.22 1,232,400 +0.68(+2.66%)
Dec 17, 2020 25.00 26.13 24.90 25.54 1,396,226 -0.04(-0.16%)
Dec 16, 2020 24.75 25.78 24.60 25.58 1,795,731 +0.71(+2.85%)
Dec 15, 2020 25.31 26.46 24.76 24.87 2,244,524 -1.20(-4.60%)
Dec 14, 2020 23.04 26.15 22.91 26.07 2,983,617 +1.97(+8.17%)
Dec 11, 2020 23.50 24.89 23.45 24.10 2,600,100 +0.95(+4.10%)
Dec 10, 2020 26.11 26.11 22.86 23.15 3,670,766 -2.94(-11.27%)
Dec 09, 2020 25.70 27.11 24.52 26.09 4,714,158 -0.45(-1.70%)
Dec 08, 2020 27.91 28.00 25.72 26.54 3,132,183 -0.82(-3.00%)
Dec 07, 2020 26.52 27.72 26.16 27.36 2,466,932 +1.69(+6.58%)
Dec 04, 2020 29.64 29.64 25.67 25.67 3,955,300 -5.12(-16.63%)
Dec 03, 2020 31.34 32.46 29.72 30.79 2,104,729 -0.91(-2.87%)
Dec 02, 2020 34.42 34.59 29.91 31.70 2,156,406 -2.27(-6.68%)
Dec 01, 2020 31.62 34.13 31.00 33.97 1,459,067 +0.27(+0.80%)
Nov 30, 2020 30.36 33.74 30.19 33.70 2,297,970 +4.03(+13.58%)
Nov 27, 2020 29.22 30.24 28.69 29.67 1,404,300 +0.77(+2.66%)
Nov 25, 2020 28.64 29.87 28.18 28.90 2,362,200 +0.85(+3.03%)
Nov 24, 2020 29.17 29.50 27.60 28.05 2,685,985 -3.16(-10.12%)
Nov 23, 2020 36.73 36.76 31.04 31.21 2,789,269 -6.81(-17.91%)
Nov 20, 2020 37.67 38.56 36.93 38.02 1,193,200 +0.72(+1.93%)
Nov 19, 2020 39.67 40.60 37.08 37.30 1,793,408 -1.90(-4.85%)
Nov 18, 2020 36.83 39.25 35.41 39.20 2,033,289 +1.60(+4.26%)
Nov 17, 2020 40.16 41.10 37.57 37.60 1,506,888 -1.27(-3.27%)
Nov 16, 2020 39.85 41.95 38.54 38.87 1,365,590 -5.02(-11.44%)
Nov 13, 2020 48.32 48.36 43.28 43.89 1,440,000 -5.26(-10.70%)
Nov 12, 2020 46.90 50.06 45.35 49.15 1,149,514 +3.67(+8.07%)
Nov 11, 2020 43.57 46.39 43.41 45.48 961,944 +0.67(+1.50%)
Nov 10, 2020 47.41 49.02 44.81 44.81 1,134,588 -2.87(-6.02%)
Nov 09, 2020 55.58 55.58 44.56 47.68 1,718,930 -23.41(-32.93%)
Nov 06, 2020 67.13 71.34 65.22 71.09 360,400 +4.11(+6.14%)
Nov 05, 2020 67.58 68.10 63.35 66.98 269,231 -0.50(-0.74%)
Nov 04, 2020 66.39 71.07 64.39 67.48 300,533 +0.16(+0.24%)
Nov 03, 2020 63.06 68.38 62.20 67.32 465,800 +1.28(+1.94%)
Nov 02, 2020 70.08 74.27 64.02 66.04 577,803 -5.57(-7.78%)
Oct 30, 2020 72.87 75.50 70.82 71.61 412,700 +0.42(+0.59%)
Oct 29, 2020 78.02 79.94 70.88 71.19 416,499 -3.57(-4.78%)
Oct 28, 2020 72.50 75.29 70.90 74.76 550,216 +7.17(+10.61%)
Oct 27, 2020 65.37 68.16 65.37 67.59 333,083 +1.53(+2.32%)
Oct 26, 2020 62.00 67.02 61.75 66.06 518,115 +6.46(+10.84%)
Oct 23, 2020 59.75 61.09 58.00 59.60 483,500 -0.39(-0.65%)
Oct 22, 2020 66.66 67.30 59.79 59.99 498,226 -7.21(-10.73%)
Oct 21, 2020 64.51 67.20 63.37 67.20 360,678 +3.03(+4.72%)
Oct 20, 2020 66.18 67.32 62.33 64.17 291,748 -2.70(-4.04%)
Oct 19, 2020 63.42 67.02 62.84 66.87 226,468 +2.43(+3.77%)
Oct 16, 2020 60.72 64.44 60.72 64.44 278,200 +4.00(+6.62%)
Oct 15, 2020 65.61 66.50 60.36 60.44 341,572 -2.56(-4.06%)
Oct 14, 2020 63.02 63.12 58.58 63.00 469,349 -0.71(-1.11%)
Oct 13, 2020 61.06 63.78 59.95 63.71 299,237 +2.93(+4.82%)
Oct 12, 2020 61.70 63.66 60.26 60.78 270,872 -0.33(-0.54%)
Oct 09, 2020 58.22 62.09 57.34 61.11 431,100 +1.86(+3.14%)
Oct 08, 2020 63.72 64.80 59.21 59.25 353,316 -5.57(-8.59%)
Oct 07, 2020 67.41 68.33 64.50 64.82 340,122 -4.07(-5.91%)
Oct 06, 2020 63.44 69.16 61.62 68.89 549,999 +3.34(+5.10%)
Oct 05, 2020 69.32 70.55 65.55 65.55 447,906 -6.51(-9.03%)
Oct 02, 2020 81.20 81.49 70.72 72.06 499,500 -3.85(-5.07%)
Oct 01, 2020 72.85 76.60 72.04 75.91 371,192 +4.87(+6.86%)
Sep 30, 2020 69.66 71.91 67.92 71.04 235,784 +1.05(+1.50%)
Sep 29, 2020 66.65 72.49 66.49 69.99 294,421 +4.23(+6.43%)
Sep 28, 2020 67.51 69.30 64.10 65.76 272,981 -4.74(-6.72%)
Sep 25, 2020 70.34 72.46 69.36 70.50 240,500 +1.70(+2.47%)
Sep 24, 2020 70.20 73.50 65.41 68.80 414,739 -1.14(-1.63%)
Sep 23, 2020 62.41 69.94 61.53 69.94 283,683 +6.78(+10.73%)
Sep 22, 2020 62.28 63.54 59.62 63.16 200,908 +0.76(+1.22%)
Sep 21, 2020 61.43 64.58 61.07 62.40 439,599 +4.66(+8.07%)
Sep 18, 2020 57.58 59.40 56.53 57.74 228,400 +0.05(+0.09%)
Sep 17, 2020 60.50 61.30 57.69 57.69 324,059 -0.34(-0.59%)
Sep 16, 2020 62.51 63.93 55.45 58.03 474,594 -6.29(-9.78%)
Sep 15, 2020 61.91 64.63 61.54 64.32 170,894 +0.50(+0.78%)
Sep 14, 2020 65.62 66.64 62.34 63.82 317,366 -2.36(-3.57%)
Sep 11, 2020 65.93 68.09 65.05 66.18 331,700 -0.73(-1.09%)
Sep 10, 2020 60.24 66.91 59.81 66.91 489,949 +7.11(+11.89%)
Sep 09, 2020 59.37 61.80 58.92 59.80 295,278 -1.56(-2.54%)
Sep 08, 2020 57.61 62.02 57.03 61.36 539,458 +6.44(+11.73%)
Sep 04, 2020 53.86 56.96 52.69 54.92 896,000 -0.10(-0.18%)
Sep 03, 2020 54.51 55.49 51.90 55.02 881,449 +1.04(+1.93%)
Sep 02, 2020 51.02 54.09 51.02 53.98 1,518,505 +2.63(+5.12%)
Sep 01, 2020 51.02 52.65 50.58 51.35 552,482 +0.35(+0.69%)
Aug 31, 2020 47.80 51.02 47.54 51.00 600,825 +3.04(+6.34%)
Aug 28, 2020 49.40 49.68 47.69 47.96 384,700 +43.03(+872.82%)
Aug 27, 2020 4.970 5.110 4.900 4.930 5,285,463 -0.12(-2.38%)
Aug 26, 2020 4.740 5.050 4.740 5.050 5,620,823 +0.31(+6.54%)
Aug 25, 2020 4.630 4.880 4.610 4.740 5,865,008 -0.03(-0.63%)
Aug 24, 2020 4.980 5.100 4.660 4.770 9,881,527 -0.32(-6.29%)
Aug 21, 2020 5.000 5.150 4.950 5.090 5,909,700 +0.16(+3.25%)
Aug 20, 2020 4.780 4.940 4.719 4.930 5,793,929 +0.30(+6.48%)
Aug 19, 2020 4.570 4.655 4.481 4.630 3,883,752 +0.07(+1.54%)
Aug 18, 2020 4.460 4.590 4.370 4.560 3,894,356 +0.17(+3.87%)
Aug 17, 2020 4.350 4.500 4.350 4.390 3,505,088 +0.05(+1.15%)
Aug 14, 2020 4.600 4.650 4.320 4.340 6,303,200 -0.23(-5.03%)
Aug 13, 2020 4.390 4.600 4.340 4.570 5,072,889 +0.21(+4.82%)
Aug 12, 2020 4.320 4.470 4.270 4.360 8,170,914 -0.15(-3.33%)
Aug 11, 2020 4.170 4.550 4.090 4.510 9,712,241 +0.14(+3.20%)
Aug 10, 2020 4.650 4.670 4.340 4.370 8,552,700 -0.35(-7.42%)
Aug 07, 2020 4.950 5.070 4.690 4.720 6,128,100 -0.18(-3.67%)
Aug 06, 2020 4.810 4.930 4.720 4.900 5,243,991 +0.16(+3.38%)
Aug 05, 2020 4.700 4.920 4.650 4.740 8,243,973 -0.22(-4.44%)
Aug 04, 2020 5.220 5.280 4.880 4.960 10,666,224 -0.19(-3.69%)
Aug 03, 2020 5.220 5.320 5.040 5.150 7,393,526 -0.11(-2.09%)
Jul 31, 2020 5.350 5.509 5.260 5.260 7,691,200 +0.00(+0.00%)
Jul 30, 2020 5.200 5.470 5.160 5.260 5,265,801 +0.27(+5.41%)
Jul 29, 2020 5.310 5.400 4.990 4.990 8,376,323 -0.38(-7.08%)
Jul 28, 2020 5.290 5.380 5.110 5.370 7,987,560 +0.15(+2.87%)
Jul 27, 2020 5.040 5.300 5.030 5.220 6,492,736 +0.19(+3.78%)
Jul 24, 2020 5.000 5.030 4.790 5.030 8,376,100 +0.07(+1.41%)
Jul 23, 2020 5.040 5.120 4.860 4.960 8,437,831 +0.00(+0.00%)
Jul 22, 2020 5.010 5.190 4.940 4.960 11,759,863 +0.09(+1.85%)
Jul 21, 2020 5.410 5.430 4.750 4.870 17,716,870 -0.78(-13.81%)
Jul 20, 2020 5.520 5.660 5.350 5.650 7,826,583 +0.08(+1.44%)
Jul 17, 2020 5.270 5.600 5.090 5.570 7,800,300 +0.23(+4.31%)
Jul 16, 2020 5.430 5.530 5.120 5.340 9,249,249 +0.06(+1.14%)
Jul 15, 2020 5.330 5.590 5.240 5.280 12,421,112 -0.36(-6.38%)
Jul 14, 2020 6.250 6.340 5.630 5.640 8,044,672 -0.54(-8.74%)
Jul 13, 2020 5.740 6.190 5.740 6.180 10,748,221 +0.27(+4.57%)
Jul 10, 2020 6.430 6.500 5.897 5.910 9,610,700 -0.48(-7.51%)
Jul 09, 2020 5.780 6.390 5.720 6.390 12,721,580 +0.61(+10.55%)
Jul 08, 2020 5.750 5.930 5.580 5.780 9,931,898 +0.00(+0.00%)
Jul 07, 2020 5.550 5.800 5.480 5.780 8,072,453 +0.37(+6.84%)
Jul 06, 2020 5.160 5.580 5.150 5.410 10,738,518 -0.03(-0.55%)
Jul 02, 2020 5.410 5.536 5.230 5.440 7,437,900 -0.29(-5.06%)
Jul 01, 2020 5.360 5.760 5.190 5.730 8,628,923 +0.34(+6.31%)
Jun 30, 2020 5.820 5.960 5.350 5.390 9,628,266 -0.34(-5.93%)
Jun 29, 2020 5.900 6.035 5.600 5.730 12,581,088 -0.26(-4.34%)
Jun 26, 2020 5.580 6.040 5.570 5.990 13,682,200 +0.53(+9.71%)
Jun 25, 2020 5.840 5.930 5.340 5.460 15,422,437 -0.22(-3.87%)
Jun 24, 2020 5.160 5.720 5.160 5.680 18,710,664 +0.70(+14.06%)
Jun 23, 2020 4.760 5.020 4.720 4.980 8,165,555 +0.05(+1.01%)
Jun 22, 2020 4.870 5.110 4.840 4.930 11,866,112 +0.05(+1.02%)
Jun 19, 2020 4.300 4.880 4.300 4.880 10,487,900 +0.26(+5.63%)
Jun 18, 2020 4.770 4.860 4.370 4.620 10,925,667 -0.05(-1.07%)
Jun 17, 2020 4.300 4.670 4.300 4.670 13,293,937 +0.40(+9.37%)
Jun 16, 2020 4.040 4.540 3.980 4.270 15,732,914 -0.24(-5.32%)
Jun 15, 2020 5.090 5.160 4.400 4.510 21,594,368 -0.08(-1.74%)
Jun 12, 2020 4.400 4.980 4.260 4.590 16,019,900 -0.40(-8.02%)
Jun 11, 2020 4.940 5.060 4.500 4.990 23,170,776 +0.79(+18.81%)
Jun 10, 2020 3.830 4.230 3.820 4.200 27,859,052 +0.53(+14.44%)
Jun 09, 2020 3.510 3.800 3.490 3.670 20,663,736 +0.48(+15.05%)
Jun 08, 2020 3.790 3.910 3.190 3.190 21,815,836 -1.12(-25.99%)
Jun 05, 2020 4.980 4.980 4.300 4.310 12,091,900 -1.32(-23.45%)
Jun 04, 2020 5.900 6.010 5.570 5.630 7,905,364 -0.16(-2.76%)
Jun 03, 2020 5.830 6.010 5.740 5.790 5,004,027 -0.24(-3.98%)
Jun 02, 2020 6.310 6.370 6.020 6.030 7,504,069 -0.45(-6.94%)
Jun 01, 2020 6.960 7.130 6.360 6.480 5,476,041 -0.40(-5.81%)
May 29, 2020 6.740 7.030 6.570 6.880 6,122,700 +0.26(+3.93%)
May 28, 2020 6.160 6.700 6.110 6.620 5,822,840 +0.51(+8.35%)
May 27, 2020 6.060 6.570 6.000 6.110 6,002,140 -0.07(-1.13%)
May 26, 2020 6.260 6.420 6.000 6.180 5,780,389 -0.53(-7.90%)
May 22, 2020 6.840 7.060 6.680 6.710 5,351,300 -0.02(-0.30%)
May 21, 2020 6.520 6.910 6.420 6.730 7,691,932 +0.09(+1.36%)
May 20, 2020 6.750 6.800 6.420 6.640 7,349,589 -0.48(-6.74%)
May 19, 2020 6.700 7.120 6.610 7.120 6,046,382 +0.38(+5.64%)
May 18, 2020 7.360 7.530 6.680 6.740 6,659,642 -1.73(-20.43%)
May 15, 2020 8.620 8.820 8.040 8.470 5,827,400 -0.17(-1.97%)
May 14, 2020 8.790 9.550 8.220 8.640 11,045,717 +0.15(+1.77%)
May 13, 2020 7.450 8.740 7.450 8.490 6,939,499 +0.99(+13.20%)
May 12, 2020 6.960 7.500 6.890 7.500 3,987,004 +0.31(+4.31%)
May 11, 2020 6.960 7.210 6.800 7.190 3,745,715 +0.27(+3.90%)
May 08, 2020 7.510 7.630 6.870 6.920 5,589,400 -0.91(-11.62%)
May 07, 2020 7.590 7.990 7.260 7.830 4,218,247 -0.20(-2.49%)
May 06, 2020 7.400 8.080 7.310 8.030 4,491,396 +0.48(+6.36%)
May 05, 2020 6.530 7.590 6.500 7.550 5,483,242 +0.25(+3.42%)
May 04, 2020 8.500 8.650 7.260 7.300 5,495,726 -0.79(-9.77%)
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.