Skip to main content

Gold Miners Bear -2X Direxion (NY: DUST )

7.750 +0.060 (+0.78%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.92 19.84 18.73 18.73 4,051,676 -0.66(-3.38%)
Oct 29, 2020 20.39 20.39 19.01 19.38 3,756,074 -0.42(-2.13%)
Oct 28, 2020 18.73 19.99 18.59 19.80 5,192,342 +2.06(+11.61%)
Oct 27, 2020 18.26 18.44 17.70 17.74 3,416,294 -0.53(-2.92%)
Oct 26, 2020 18.05 18.35 17.46 18.28 4,024,549 +0.53(+3.01%)
Oct 23, 2020 17.44 18.08 17.44 17.74 3,904,513 +0.33(+1.88%)
Oct 22, 2020 17.34 17.94 17.22 17.42 3,956,810 +0.56(+3.33%)
Oct 21, 2020 16.95 17.02 16.40 16.85 5,225,957 -0.37(-2.17%)
Oct 20, 2020 17.41 17.66 17.00 17.23 3,424,507 -0.24(-1.39%)
Oct 19, 2020 16.50 17.50 16.50 17.47 3,400,313 +0.59(+3.49%)
Oct 16, 2020 16.46 16.92 16.37 16.88 4,417,233 +0.42(+2.56%)
Oct 15, 2020 16.69 16.79 16.25 16.46 6,021,212 +0.45(+2.81%)
Oct 14, 2020 16.19 16.38 15.71 16.01 6,615,149 -0.54(-3.28%)
Oct 13, 2020 16.73 17.24 16.41 16.56 7,954,405 +0.32(+1.96%)
Oct 12, 2020 16.29 16.52 16.00 16.24 5,056,163 +0.06(+0.35%)
Oct 09, 2020 16.97 17.04 16.17 16.18 8,082,740 -1.63(-9.15%)
Oct 08, 2020 18.00 18.32 17.64 17.81 5,892,091 -0.59(-3.21%)
Oct 07, 2020 18.27 18.62 17.99 18.40 6,123,125 -0.29(-1.55%)
Oct 06, 2020 17.12 18.70 16.95 18.69 7,071,334 +1.31(+7.54%)
Oct 05, 2020 17.71 17.84 17.01 17.38 5,831,265 -0.60(-3.33%)
Oct 02, 2020 17.82 18.11 17.42 17.98 5,272,657 +0.55(+3.17%)
Oct 01, 2020 17.42 17.78 17.08 17.43 6,714,545 -0.37(-2.10%)
Sep 30, 2020 17.88 18.32 17.47 17.80 7,064,523 +0.19(+1.06%)
Sep 29, 2020 17.88 18.01 17.37 17.61 5,749,922 -0.46(-2.54%)
Sep 28, 2020 18.01 18.55 17.78 18.07 3,929,493 -0.43(-2.33%)
Sep 25, 2020 18.77 19.09 18.27 18.50 6,039,869 +0.22(+1.23%)
Sep 24, 2020 19.72 19.89 18.01 18.28 10,055,733 -1.01(-5.24%)
Sep 23, 2020 17.83 19.57 17.82 19.29 10,452,922 +2.03(+11.77%)
Sep 22, 2020 17.25 17.79 17.01 17.26 6,308,838 -0.17(-0.97%)
Sep 21, 2020 17.16 17.79 16.68 17.43 10,197,938 +1.22(+7.51%)
Sep 18, 2020 15.58 16.25 15.36 16.21 7,200,191 +0.54(+3.47%)
Sep 17, 2020 15.87 16.20 15.53 15.67 7,759,664 +0.50(+3.27%)
Sep 16, 2020 14.75 15.33 14.70 15.17 9,316,480 -0.03(-0.18%)
Sep 15, 2020 14.84 15.38 14.62 15.20 9,220,928 +0.00(+0.00%)
Sep 14, 2020 15.97 16.00 15.16 15.20 7,574,285 -1.36(-8.20%)
Sep 11, 2020 15.97 16.70 15.59 16.56 7,394,877 +0.38(+2.37%)
Sep 10, 2020 15.32 16.28 15.22 16.17 9,854,409 +0.56(+3.60%)
Sep 09, 2020 16.74 16.74 15.53 15.61 8,454,114 -1.54(-8.96%)
Sep 08, 2020 17.88 18.18 16.45 17.15 8,008,635 +0.27(+1.61%)
Sep 04, 2020 16.81 17.99 16.64 16.87 9,684,231 +0.36(+2.15%)
Sep 03, 2020 16.41 17.35 16.16 16.52 9,921,932 +0.35(+2.14%)
Sep 02, 2020 16.61 17.22 16.14 16.17 9,432,667 -0.05(-0.29%)
Sep 01, 2020 15.14 16.60 15.14 16.22 8,570,757 +0.38(+2.42%)
Aug 31, 2020 15.88 16.06 15.38 15.83 8,082,174 -0.17(-1.05%)
Aug 28, 2020 16.31 16.63 15.81 16.00 8,678,654 -1.18(-6.87%)
Aug 27, 2020 15.79 17.60 15.79 17.18 9,856,618 +0.81(+4.92%)
Aug 26, 2020 17.59 17.69 16.35 16.38 7,807,026 -0.87(-5.05%)
Aug 25, 2020 17.21 18.08 17.21 17.25 7,537,805 +0.09(+0.55%)
Aug 24, 2020 16.40 17.24 16.39 17.15 6,055,297 +0.17(+0.99%)
Aug 21, 2020 16.83 17.33 16.66 16.99 9,138,724 +0.82(+5.10%)
Aug 20, 2020 16.90 17.13 16.05 16.16 12,579,694 -0.79(-4.64%)
Aug 19, 2020 16.06 17.14 15.78 16.95 15,678,962 +1.18(+7.48%)
Aug 18, 2020 14.77 16.20 14.73 15.77 10,453,177 +0.21(+1.32%)
Aug 17, 2020 16.26 16.50 15.53 15.56 9,020,710 -2.27(-12.71%)
Aug 14, 2020 17.71 18.36 17.49 17.83 9,017,192 +0.22(+1.22%)
Aug 13, 2020 18.17 18.48 17.21 17.61 14,874,583 -1.30(-6.88%)
Aug 12, 2020 17.80 18.95 17.68 18.91 14,622,236 -0.23(-1.22%)
Aug 11, 2020 18.18 19.24 17.79 19.15 18,969,784 +2.63(+15.93%)
Aug 10, 2020 15.90 16.60 15.15 16.52 10,652,002 +0.32(+1.97%)
Aug 07, 2020 15.93 16.58 15.70 16.20 15,418,561 +0.96(+6.27%)
Aug 06, 2020 14.46 15.67 14.46 15.24 12,059,876 +0.20(+1.31%)
Aug 05, 2020 14.46 15.37 14.18 15.05 13,615,725 -0.05(-0.31%)
Aug 04, 2020 16.61 16.90 15.08 15.09 13,016,398 -1.53(-9.18%)
Aug 03, 2020 16.48 17.15 16.30 16.62 7,862,507 +0.32(+1.95%)
Jul 31, 2020 16.75 17.11 16.18 16.30 8,624,295 -1.01(-5.84%)
Jul 30, 2020 17.15 17.87 16.57 17.31 9,475,776 +1.09(+6.69%)
Jul 29, 2020 15.80 16.89 15.79 16.23 10,938,653 +0.20(+1.23%)
Jul 28, 2020 16.20 16.51 15.57 16.03 7,528,509 +0.33(+2.09%)
Jul 27, 2020 16.07 16.15 15.22 15.70 10,368,140 -1.72(-9.89%)
Jul 24, 2020 17.70 18.02 17.33 17.43 7,646,271 -0.73(-4.02%)
Jul 23, 2020 17.59 18.79 17.10 18.16 12,035,783 +0.64(+3.63%)
Jul 22, 2020 17.79 18.08 17.33 17.52 9,013,418 -0.80(-4.35%)
Jul 21, 2020 17.90 18.61 17.60 18.32 6,506,543 -0.46(-2.44%)
Jul 20, 2020 19.30 19.48 18.62 18.77 4,321,206 -1.05(-5.29%)
Jul 17, 2020 20.65 20.91 19.78 19.82 5,824,785 -1.39(-6.53%)
Jul 16, 2020 20.95 21.57 20.53 21.21 5,787,680 +0.62(+3.00%)
Jul 15, 2020 20.95 21.61 20.47 20.59 4,274,553 -0.10(-0.50%)
Jul 14, 2020 22.57 22.74 20.65 20.69 6,237,359 -1.72(-7.69%)
Jul 13, 2020 20.30 22.47 20.18 22.42 7,748,920 +1.39(+6.59%)
Jul 10, 2020 20.26 21.42 20.20 21.03 4,748,189 +0.37(+1.81%)
Jul 09, 2020 20.13 21.64 19.95 20.66 7,424,845 +0.28(+1.38%)
Jul 08, 2020 21.07 21.34 20.24 20.38 7,004,535 -1.41(-6.49%)
Jul 07, 2020 23.18 23.18 21.56 21.79 5,815,532 -1.22(-5.29%)
Jul 06, 2020 22.89 23.68 22.59 23.01 3,984,236 -0.87(-3.65%)
Jul 02, 2020 23.69 23.92 22.70 23.88 4,716,471 +0.46(+1.96%)
Jul 01, 2020 23.38 24.68 23.28 23.42 5,090,824 +0.13(+0.56%)
Jun 30, 2020 24.96 25.24 23.18 23.29 4,912,579 -1.52(-6.12%)
Jun 29, 2020 25.08 25.62 24.77 24.80 3,753,996 -0.47(-1.85%)
Jun 26, 2020 26.21 26.93 25.09 25.27 4,577,639 -0.43(-1.68%)
Jun 25, 2020 25.89 26.81 25.64 25.70 3,592,159 -0.18(-0.69%)
Jun 24, 2020 25.47 26.58 24.64 25.88 4,889,702 +0.74(+2.94%)
Jun 23, 2020 25.08 25.46 24.39 25.14 3,242,929 -0.69(-2.68%)
Jun 22, 2020 26.68 26.80 25.04 25.83 4,468,624 -2.16(-7.73%)
Jun 19, 2020 29.26 29.63 27.50 28.00 3,710,040 -2.10(-6.97%)
Jun 18, 2020 29.64 30.33 29.04 30.10 2,009,162 +0.72(+2.45%)
Jun 17, 2020 29.50 29.97 28.74 29.37 2,491,371 -0.35(-1.17%)
Jun 16, 2020 28.40 30.06 27.99 29.72 3,545,337 +1.48(+5.24%)
Jun 15, 2020 31.42 32.30 28.01 28.24 3,496,982 -1.57(-5.28%)
Jun 12, 2020 28.38 30.12 27.82 29.81 4,323,788 +0.34(+1.14%)
Jun 11, 2020 27.11 30.21 26.27 29.48 4,572,464 +2.54(+9.42%)
Jun 10, 2020 28.79 30.63 26.88 26.94 4,457,553 -2.62(-8.87%)
Jun 09, 2020 29.48 30.25 28.77 29.56 3,194,048 -0.42(-1.41%)
Jun 08, 2020 30.30 31.31 29.95 29.98 2,551,253 -0.81(-2.62%)
Jun 05, 2020 31.34 32.82 30.63 30.79 4,220,731 +1.33(+4.51%)
Jun 04, 2020 28.82 29.95 28.61 29.46 3,472,207 -0.56(-1.87%)
Jun 03, 2020 29.21 30.62 28.75 30.02 4,791,190 +2.23(+8.02%)
Jun 02, 2020 25.74 28.15 25.67 27.79 5,156,942 +1.80(+6.92%)
Jun 01, 2020 27.31 27.48 25.96 25.99 4,025,711 -1.67(-6.03%)
May 29, 2020 27.15 28.09 26.83 27.66 4,073,248 -0.65(-2.28%)
May 28, 2020 27.68 29.02 27.10 28.31 4,517,306 -0.38(-1.34%)
May 27, 2020 29.80 30.69 28.68 28.69 4,642,970 +0.49(+1.73%)
May 26, 2020 26.34 28.33 26.27 28.20 10,615,267 +2.18(+8.38%)
May 22, 2020 25.38 26.11 24.70 26.02 3,185,359 +0.15(+0.58%)
May 21, 2020 25.29 27.05 25.09 25.87 4,552,017 +1.36(+5.54%)
May 20, 2020 23.66 24.77 23.46 24.51 7,150,531 +0.70(+2.95%)
May 19, 2020 24.81 24.98 23.41 23.81 5,105,518 -1.84(-7.19%)
May 18, 2020 23.95 25.91 23.92 25.66 5,961,916 +0.91(+3.67%)
May 15, 2020 25.76 26.24 24.58 24.75 5,775,339 -2.19(-8.13%)
May 14, 2020 28.78 28.88 26.43 26.94 3,585,151 -1.77(-6.16%)
May 13, 2020 28.30 29.90 27.70 28.71 2,960,102 -0.46(-1.57%)
May 12, 2020 28.27 29.40 27.26 29.17 2,975,979 +0.19(+0.65%)
May 11, 2020 27.45 29.61 27.24 28.98 2,967,713 +1.40(+5.09%)
May 08, 2020 27.44 27.99 26.46 27.58 3,283,076 +0.25(+0.93%)
May 07, 2020 28.92 29.31 26.49 27.32 3,708,736 -2.34(-7.89%)
May 06, 2020 28.90 29.75 28.31 29.66 2,522,065 +1.77(+6.34%)
May 05, 2020 29.39 30.32 27.67 27.89 4,107,386 -1.40(-4.76%)
May 04, 2020 29.65 30.10 28.77 29.29 3,065,728 -1.19(-3.90%)
May 01, 2020 34.21 34.54 30.32 30.48 4,429,835 -2.15(-6.60%)
Apr 30, 2020 31.01 32.79 29.88 32.63 4,755,860 +2.97(+10.01%)
Apr 29, 2020 30.59 31.69 29.46 29.66 3,771,575 -0.37(-1.25%)
Apr 28, 2020 30.44 31.40 29.65 30.04 3,342,299 +0.14(+0.47%)
Apr 27, 2020 29.76 31.46 29.23 29.90 3,892,537 +0.03(+0.09%)
Apr 24, 2020 29.60 31.51 29.02 29.87 4,505,125 -0.85(-2.77%)
Apr 23, 2020 31.10 31.45 28.07 30.72 3,305,661 -1.58(-4.90%)
Apr 22, 2020 34.65 35.11 32.30 32.30 730,980 -5.15(-13.75%)
Apr 21, 2020 39.09 39.56 36.52 37.46 783,869 +0.70(+1.91%)
Apr 20, 2020 39.09 39.09 35.82 36.75 689,947 -1.87(-4.85%)
Apr 17, 2020 39.33 39.56 37.69 38.63 695,548 +1.87(+5.10%)
Apr 16, 2020 37.92 38.86 36.05 36.75 826,525 -1.64(-4.27%)
Apr 15, 2020 39.80 40.50 36.75 38.39 1,077,710 +1.17(+3.14%)
Apr 14, 2020 35.82 38.86 33.48 37.22 1,509,242 +0.70(+1.92%)
Apr 13, 2020 43.54 45.41 36.28 36.52 1,633,623 -6.55(-15.22%)
Apr 09, 2020 49.16 50.10 42.84 43.07 1,598,388 -10.77(-20.00%)
Apr 08, 2020 53.61 55.25 52.20 53.84 471,771 -0.70(-1.29%)
Apr 07, 2020 52.67 55.48 51.50 54.54 775,453 +0.94(+1.75%)
Apr 06, 2020 54.31 56.88 51.50 53.61 1,042,425 -6.32(-10.55%)
Apr 03, 2020 58.29 60.86 55.48 59.93 647,559 +0.70(+1.19%)
Apr 02, 2020 61.33 63.21 55.95 59.23 1,099,258 -5.15(-8.00%)
Apr 01, 2020 71.40 71.63 63.67 64.38 866,220 -6.09(-8.64%)
Mar 31, 2020 69.99 71.40 63.21 70.46 997,797 +3.75(+5.61%)
Mar 30, 2020 63.67 70.70 57.35 66.72 1,102,118 +2.57(+4.01%)
Mar 27, 2020 58.52 66.48 55.30 64.14 1,651,123 +10.53(+19.65%)
Mar 26, 2020 49.16 58.06 47.76 53.61 1,298,243 +3.51(+7.01%)
Mar 25, 2020 60.16 64.38 47.76 50.10 1,713,715 -9.36(-15.75%)
Mar 24, 2020 72.57 81.93 52.67 59.46 2,218,787 -52.23(-46.77%)
Mar 23, 2020 116.81 127.52 93.08 111.69 984,345 -23.27(-17.24%)
Mar 20, 2020 105.18 138.92 104.71 134.96 895,388 +15.36(+12.84%)
Mar 19, 2020 124.49 153.11 94.01 119.61 1,133,731 -12.56(-9.51%)
Mar 18, 2020 108.20 133.80 91.91 132.17 1,627,386 +31.88(+31.79%)
Mar 17, 2020 163.82 163.82 94.71 100.29 1,637,647 -77.95(-43.73%)
Mar 16, 2020 414.20 414.20 127.98 178.25 928,246 -147.76(-45.32%)
Mar 13, 2020 191.97 331.59 189.65 326.01 1,187,391 +101.69(+45.33%)
Mar 12, 2020 211.75 233.86 175.69 224.32 1,531,547 +57.94(+34.83%)
Mar 11, 2020 141.71 171.26 139.15 166.38 1,630,101 +30.48(+22.43%)
Mar 10, 2020 132.17 150.32 127.28 135.89 894,375 -2.56(-1.85%)
Mar 09, 2020 124.26 138.45 121.93 138.45 1,074,874 +24.67(+21.68%)
Mar 06, 2020 108.20 124.49 107.74 113.79 1,284,935 +3.49(+3.16%)
Mar 05, 2020 113.56 119.61 108.90 110.30 1,309,488 -7.45(-6.32%)
Mar 04, 2020 119.37 128.68 117.05 117.74 951,496 -6.75(-5.42%)
Mar 03, 2020 137.52 142.65 108.67 124.49 2,192,182 -20.24(-13.99%)
Mar 02, 2020 150.09 156.37 142.41 144.74 821,833 -20.48(-12.39%)
Feb 28, 2020 156.37 177.31 153.81 165.21 2,216,834 +28.62(+20.95%)
Feb 27, 2020 111.69 137.52 111.23 136.59 1,332,386 +19.78(+16.93%)
Feb 26, 2020 116.35 119.61 112.39 116.81 679,386 +0.70(+0.60%)
Feb 25, 2020 111.00 116.35 104.02 116.11 924,641 +10.47(+9.91%)
Feb 24, 2020 97.03 109.37 96.80 105.64 1,031,438 -3.49(-3.20%)
Feb 21, 2020 114.02 115.42 108.90 109.13 1,092,336 -10.94(-9.11%)
Feb 20, 2020 121.47 123.33 116.11 120.07 772,801 -0.23(-0.19%)
Feb 19, 2020 125.42 127.52 119.84 120.30 714,852 -7.45(-5.83%)
Feb 18, 2020 136.59 139.62 127.05 127.75 886,864 -13.03(-9.26%)
Feb 14, 2020 140.08 142.41 138.34 140.78 325,760 +0.23(+0.17%)
Feb 13, 2020 139.62 142.18 136.36 140.55 369,771 -2.56(-1.79%)
Feb 12, 2020 140.08 143.81 139.15 143.11 400,815 +4.19(+3.02%)
Feb 11, 2020 140.78 144.27 137.52 138.92 438,105 -0.70(-0.50%)
Feb 10, 2020 142.41 145.20 137.76 139.62 398,462 -6.98(-4.76%)
Feb 07, 2020 137.29 146.60 135.89 146.60 454,331 +6.52(+4.65%)
Feb 06, 2020 141.71 144.04 137.99 140.08 371,411 -4.19(-2.90%)
Feb 05, 2020 145.20 147.30 140.55 144.27 310,391 -0.70(-0.48%)
Feb 04, 2020 142.88 149.16 141.71 144.97 664,358 +6.98(+5.06%)
Feb 03, 2020 134.96 139.85 133.10 137.99 423,076 +6.28(+4.77%)
Jan 31, 2020 134.03 135.20 128.45 131.71 487,374 -3.96(-2.92%)
Jan 30, 2020 131.94 137.29 130.54 135.66 494,064 +1.86(+1.39%)
Jan 29, 2020 141.48 143.11 133.10 133.80 475,803 -7.68(-5.43%)
Jan 28, 2020 136.13 142.18 132.87 141.48 538,687 +10.01(+7.61%)
Jan 27, 2020 124.26 133.57 123.56 131.47 556,275 +2.33(+1.80%)
Jan 24, 2020 137.76 138.22 128.45 129.15 581,531 -7.91(-5.77%)
Jan 23, 2020 137.52 138.45 131.24 137.06 577,703 +2.09(+1.55%)
Jan 22, 2020 134.26 137.52 132.87 134.96 339,755 +1.63(+1.22%)
Jan 21, 2020 144.04 144.50 133.10 133.34 614,626 -7.45(-5.29%)
Jan 17, 2020 137.29 143.00 136.13 140.78 432,925 +3.49(+2.54%)
Jan 16, 2020 139.38 142.18 137.06 137.29 450,322 +1.40(+1.03%)
Jan 15, 2020 141.48 145.44 134.73 135.89 557,885 -9.07(-6.26%)
Jan 14, 2020 153.58 153.58 143.34 144.97 469,612 -7.21(-4.74%)
Jan 13, 2020 144.50 152.18 143.81 152.18 504,881 +10.70(+7.57%)
Jan 10, 2020 145.44 146.83 140.08 141.48 576,022 -6.52(-4.40%)
Jan 09, 2020 147.76 148.93 142.41 148.00 513,636 +4.65(+3.25%)
Jan 08, 2020 130.08 146.37 129.38 143.34 1,075,540 +14.66(+11.39%)
Jan 07, 2020 132.64 134.96 127.98 128.68 468,858 -3.96(-2.98%)
Jan 06, 2020 125.42 135.20 124.49 132.64 637,930 -0.23(-0.17%)
Jan 03, 2020 123.33 134.96 123.33 132.87 595,584 +2.09(+1.60%)
Jan 02, 2020 127.05 133.57 125.42 130.78 580,034 +0.00(+0.00%)
Dec 31, 2019 126.12 131.47 125.19 130.78 587,703 +1.86(+1.44%)
Dec 30, 2019 137.06 137.06 128.68 128.91 546,979 -8.14(-5.94%)
Dec 27, 2019 135.89 139.46 133.34 137.06 1,392,805 +2.09(+1.55%)
Dec 26, 2019 137.52 139.15 131.94 134.96 764,298 -6.28(-4.45%)
Dec 24, 2019 153.11 153.58 140.78 141.25 796,439 -14.66(-9.40%)
Dec 23, 2019 167.54 168.94 154.97 155.91 827,371 -14.35(-8.43%)
Dec 20, 2019 164.22 171.19 163.75 170.26 415,835 +5.57(+3.39%)
Dec 19, 2019 164.22 168.40 162.83 164.68 270,894 -0.23(-0.14%)
Dec 18, 2019 170.96 171.88 164.68 164.92 316,723 -5.57(-3.27%)
Dec 17, 2019 166.31 170.96 165.38 170.49 350,563 +3.72(+2.23%)
Dec 16, 2019 160.74 167.70 160.50 166.78 442,147 +6.04(+3.76%)
Dec 13, 2019 165.15 167.70 158.65 160.74 611,394 -1.39(-0.86%)
Dec 12, 2019 156.09 166.31 154.00 162.13 840,413 +1.86(+1.16%)
Dec 11, 2019 169.79 171.19 158.41 160.27 1,063,321 -11.38(-6.63%)
Dec 10, 2019 171.65 176.76 171.19 171.65 304,251 -4.18(-2.38%)
Dec 09, 2019 171.65 177.23 170.72 175.83 298,243 +1.63(+0.93%)
Dec 06, 2019 172.12 174.91 167.47 174.21 729,688 +11.15(+6.84%)
Dec 05, 2019 168.63 168.63 159.11 163.06 664,600 -2.09(-1.27%)
Dec 04, 2019 163.29 168.63 161.66 165.15 500,995 +3.48(+2.16%)
Dec 03, 2019 164.92 165.38 157.72 161.66 662,017 -10.92(-6.33%)
Dec 02, 2019 177.23 178.62 171.42 172.58 513,384 -0.70(-0.40%)
Nov 29, 2019 180.94 181.70 172.12 173.28 421,122 -8.59(-4.73%)
Nov 27, 2019 184.20 187.22 179.90 181.87 541,740 +2.32(+1.29%)
Nov 26, 2019 191.16 193.72 179.09 179.55 486,599 -12.77(-6.64%)
Nov 25, 2019 186.29 192.79 182.80 192.32 738,428 +11.85(+6.56%)
Nov 22, 2019 177.69 184.43 176.76 180.48 362,648 +0.46(+0.26%)
Nov 21, 2019 172.81 180.01 169.79 180.01 452,189 +9.52(+5.59%)
Nov 20, 2019 173.28 177.69 167.94 170.49 633,956 -1.16(-0.68%)
Nov 19, 2019 175.83 176.30 167.24 171.65 443,998 -1.39(-0.80%)
Nov 18, 2019 182.10 182.10 172.81 173.05 473,116 -8.36(-4.61%)
Nov 15, 2019 181.87 182.34 175.14 181.41 422,224 +3.48(+1.96%)
Nov 14, 2019 179.09 182.10 175.60 177.92 464,230 -3.72(-2.05%)
Nov 13, 2019 181.87 183.03 176.53 181.64 461,930 -3.72(-2.00%)
Nov 12, 2019 192.09 198.83 184.43 185.36 612,288 -7.20(-3.74%)
Nov 11, 2019 191.86 195.11 188.14 192.56 441,125 +0.23(+0.12%)
Nov 08, 2019 192.79 195.09 185.82 192.32 490,668 +5.57(+2.98%)
Nov 07, 2019 177.46 191.16 176.30 186.75 682,120 +14.63(+8.50%)
Nov 06, 2019 175.37 179.78 170.26 172.12 422,733 -6.27(-3.52%)
Nov 05, 2019 178.39 182.34 175.60 178.39 693,798 +9.99(+5.93%)
Nov 04, 2019 162.13 169.10 161.20 168.40 696,110 +8.59(+5.38%)
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.