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

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

8.090 +0.090 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2020 19.16 20.09 18.97 18.97 4,000,771 -0.66(-3.38%)
Oct 29, 2020 20.65 20.65 19.25 19.63 3,708,884 -0.43(-2.13%)
Oct 28, 2020 18.97 20.25 18.82 20.06 5,127,107 +2.09(+11.61%)
Oct 27, 2020 18.49 18.67 17.92 17.97 3,373,373 -0.54(-2.92%)
Oct 26, 2020 18.28 18.59 17.69 18.51 3,973,985 +0.54(+3.01%)
Oct 23, 2020 17.67 18.31 17.67 17.97 3,855,458 +0.33(+1.88%)
Oct 22, 2020 17.56 18.16 17.44 17.64 3,907,098 +0.57(+3.33%)
Oct 21, 2020 17.16 17.24 16.60 17.07 5,160,299 -0.38(-2.17%)
Oct 20, 2020 17.63 17.88 17.21 17.45 3,381,482 -0.25(-1.39%)
Oct 19, 2020 16.71 17.72 16.71 17.70 3,357,592 +0.60(+3.49%)
Oct 16, 2020 16.67 17.14 16.57 17.10 4,361,736 +0.43(+2.56%)
Oct 15, 2020 16.90 17.00 16.45 16.67 5,945,563 +0.46(+2.81%)
Oct 14, 2020 16.40 16.59 15.91 16.22 6,532,038 -0.55(-3.28%)
Oct 13, 2020 16.95 17.46 16.61 16.77 7,854,468 +0.32(+1.96%)
Oct 12, 2020 16.50 16.73 16.21 16.44 4,992,639 +0.06(+0.35%)
Oct 09, 2020 17.18 17.26 16.38 16.39 7,981,191 -1.65(-9.15%)
Oct 08, 2020 18.23 18.55 17.87 18.04 5,818,064 -0.60(-3.21%)
Oct 07, 2020 18.50 18.86 18.22 18.63 6,046,195 -0.29(-1.55%)
Oct 06, 2020 17.33 18.94 17.16 18.93 6,982,491 +1.33(+7.54%)
Oct 05, 2020 17.93 18.07 17.23 17.60 5,758,002 -0.61(-3.33%)
Oct 02, 2020 18.05 18.34 17.64 18.21 5,206,413 +0.56(+3.17%)
Oct 01, 2020 17.64 18.01 17.30 17.65 6,630,185 -0.38(-2.10%)
Sep 30, 2020 18.10 18.56 17.70 18.03 6,975,767 +0.19(+1.06%)
Sep 29, 2020 18.10 18.24 17.59 17.84 5,677,681 -0.46(-2.54%)
Sep 28, 2020 18.24 18.79 18.01 18.30 3,880,124 -0.44(-2.33%)
Sep 25, 2020 19.01 19.34 18.50 18.74 5,963,985 +0.23(+1.23%)
Sep 24, 2020 19.97 20.14 18.24 18.51 9,929,396 -1.02(-5.24%)
Sep 23, 2020 18.06 19.82 18.05 19.53 10,321,595 +2.06(+11.77%)
Sep 22, 2020 17.47 18.02 17.23 17.48 6,229,576 -0.17(-0.97%)
Sep 21, 2020 17.38 18.02 16.89 17.65 10,069,814 +1.23(+7.51%)
Sep 18, 2020 15.78 16.45 15.55 16.41 7,109,730 +0.55(+3.47%)
Sep 17, 2020 16.07 16.41 15.72 15.86 7,662,173 +0.50(+3.27%)
Sep 16, 2020 14.94 15.52 14.89 15.36 9,199,430 -0.03(-0.19%)
Sep 15, 2020 15.03 15.58 14.80 15.39 9,105,079 +0.00(+0.00%)
Sep 14, 2020 16.17 16.21 15.35 15.39 7,479,124 -1.37(-8.20%)
Sep 11, 2020 16.18 16.91 15.79 16.77 7,301,970 +0.39(+2.37%)
Sep 10, 2020 15.51 16.49 15.41 16.38 9,730,601 +0.57(+3.60%)
Sep 09, 2020 16.96 16.96 15.73 15.81 8,347,899 -1.56(-8.96%)
Sep 08, 2020 18.10 18.41 16.66 17.36 7,908,016 +0.27(+1.61%)
Sep 04, 2020 17.02 18.22 16.85 17.09 9,562,561 +0.36(+2.15%)
Sep 03, 2020 16.62 17.57 16.37 16.73 9,797,275 +0.35(+2.14%)
Sep 02, 2020 16.82 17.44 16.35 16.38 9,314,157 -0.05(-0.29%)
Sep 01, 2020 15.33 16.81 15.33 16.42 8,463,077 +0.39(+2.42%)
Aug 31, 2020 16.08 16.26 15.57 16.04 7,980,632 -0.17(-1.05%)
Aug 28, 2020 16.52 16.84 16.01 16.21 8,569,618 -1.19(-6.87%)
Aug 27, 2020 15.99 17.83 15.99 17.40 9,732,783 +0.82(+4.92%)
Aug 26, 2020 17.82 17.91 16.56 16.59 7,708,941 -0.88(-5.05%)
Aug 25, 2020 17.43 18.31 17.43 17.47 7,443,103 +0.09(+0.55%)
Aug 24, 2020 16.60 17.46 16.60 17.37 5,979,220 +0.17(+0.99%)
Aug 21, 2020 17.04 17.55 16.87 17.20 9,023,908 +0.83(+5.10%)
Aug 20, 2020 17.12 17.34 16.25 16.37 12,421,646 -0.80(-4.64%)
Aug 19, 2020 16.26 17.35 15.98 17.16 15,481,976 +1.19(+7.48%)
Aug 18, 2020 14.95 16.41 14.92 15.97 10,321,846 +0.21(+1.32%)
Aug 17, 2020 16.46 16.71 15.72 15.76 8,907,376 -2.29(-12.71%)
Aug 14, 2020 17.93 18.60 17.71 18.06 8,903,903 +0.22(+1.22%)
Aug 13, 2020 18.40 18.72 17.43 17.84 14,687,702 -1.32(-6.88%)
Aug 12, 2020 18.03 19.19 17.90 19.16 14,438,526 -0.24(-1.22%)
Aug 11, 2020 18.41 19.49 18.02 19.39 18,731,454 +2.66(+15.93%)
Aug 10, 2020 16.10 16.81 15.34 16.73 10,518,174 +0.32(+1.97%)
Aug 07, 2020 16.13 16.79 15.90 16.41 15,224,846 +0.97(+6.27%)
Aug 06, 2020 14.64 15.86 14.64 15.44 11,908,359 +0.20(+1.31%)
Aug 05, 2020 14.64 15.56 14.36 15.24 13,444,661 -0.05(-0.31%)
Aug 04, 2020 16.82 17.12 15.27 15.29 12,852,864 -1.55(-9.18%)
Aug 03, 2020 16.69 17.36 16.51 16.83 7,763,724 +0.32(+1.95%)
Jul 31, 2020 16.96 17.33 16.39 16.51 8,515,942 -1.02(-5.84%)
Jul 30, 2020 17.36 18.09 16.78 17.53 9,356,725 +1.10(+6.69%)
Jul 29, 2020 16.00 17.11 15.99 16.43 10,801,222 +0.20(+1.23%)
Jul 28, 2020 16.41 16.72 15.77 16.23 7,433,923 +0.33(+2.09%)
Jul 27, 2020 16.27 16.36 15.41 15.90 10,237,878 -1.74(-9.89%)
Jul 24, 2020 17.92 18.25 17.55 17.65 7,550,206 -0.74(-4.02%)
Jul 23, 2020 17.81 19.03 17.32 18.39 11,884,569 +0.64(+3.63%)
Jul 22, 2020 18.02 18.31 17.55 17.74 8,900,176 -0.81(-4.35%)
Jul 21, 2020 18.13 18.84 17.83 18.55 6,424,797 -0.46(-2.44%)
Jul 20, 2020 19.54 19.72 18.86 19.01 4,266,915 -1.06(-5.29%)
Jul 17, 2020 20.91 21.18 20.03 20.08 5,751,604 -1.40(-6.53%)
Jul 16, 2020 21.21 21.85 20.79 21.48 5,714,965 +0.63(+3.00%)
Jul 15, 2020 21.21 21.89 20.73 20.85 4,220,848 -0.10(-0.50%)
Jul 14, 2020 22.85 23.02 20.91 20.96 6,158,995 -1.74(-7.69%)
Jul 13, 2020 20.56 22.76 20.44 22.70 7,651,565 +1.40(+6.59%)
Jul 10, 2020 20.52 21.69 20.45 21.30 4,688,534 +0.38(+1.81%)
Jul 09, 2020 20.39 21.91 20.21 20.92 7,331,561 +0.28(+1.38%)
Jul 08, 2020 21.34 21.61 20.49 20.63 6,916,532 -1.43(-6.49%)
Jul 07, 2020 23.47 23.47 21.84 22.07 5,742,467 -1.23(-5.29%)
Jul 06, 2020 23.18 23.98 22.88 23.30 3,934,179 -0.88(-3.65%)
Jul 02, 2020 23.99 24.23 22.99 24.18 4,657,215 +0.46(+1.96%)
Jul 01, 2020 23.68 25.00 23.57 23.72 5,026,865 +0.13(+0.56%)
Jun 30, 2020 25.28 25.57 23.47 23.58 4,850,859 -1.54(-6.12%)
Jun 29, 2020 25.40 25.95 25.08 25.12 3,706,831 -0.47(-1.85%)
Jun 26, 2020 26.54 27.27 25.41 25.59 4,520,126 -0.44(-1.68%)
Jun 25, 2020 26.22 27.15 25.96 26.03 3,547,028 -0.18(-0.69%)
Jun 24, 2020 25.79 26.92 24.95 26.21 4,828,269 +0.75(+2.94%)
Jun 23, 2020 25.40 25.78 24.70 25.46 3,202,186 -0.70(-2.68%)
Jun 22, 2020 27.02 27.14 25.36 26.16 4,412,481 -2.19(-7.73%)
Jun 19, 2020 29.63 30.00 27.85 28.35 3,663,428 -2.12(-6.97%)
Jun 18, 2020 30.01 30.72 29.41 30.48 1,983,919 +0.73(+2.45%)
Jun 17, 2020 29.87 30.35 29.10 29.75 2,460,070 -0.35(-1.17%)
Jun 16, 2020 28.76 30.44 28.34 30.10 3,500,795 +1.50(+5.24%)
Jun 15, 2020 31.82 32.71 28.36 28.60 3,453,047 -1.59(-5.28%)
Jun 12, 2020 28.74 30.51 28.17 30.19 4,269,465 +0.34(+1.14%)
Jun 11, 2020 27.45 30.59 26.61 29.85 4,515,017 +2.57(+9.42%)
Jun 10, 2020 29.16 31.02 27.23 27.28 4,401,550 -2.66(-8.87%)
Jun 09, 2020 29.85 30.63 29.13 29.94 3,153,918 -0.43(-1.41%)
Jun 08, 2020 30.69 31.71 30.34 30.36 2,519,199 -0.82(-2.62%)
Jun 05, 2020 31.74 33.24 31.02 31.18 4,167,703 +1.35(+4.51%)
Jun 04, 2020 29.19 30.34 28.97 29.83 3,428,583 -0.57(-1.87%)
Jun 03, 2020 29.59 31.01 29.11 30.40 4,730,995 +2.26(+8.02%)
Jun 02, 2020 26.07 28.51 26.00 28.15 5,092,152 +1.82(+6.92%)
Jun 01, 2020 27.66 27.83 26.29 26.32 3,975,133 -1.69(-6.03%)
May 29, 2020 27.49 28.45 27.17 28.01 4,022,073 -0.65(-2.28%)
May 28, 2020 28.03 29.39 27.44 28.67 4,460,552 -0.39(-1.34%)
May 27, 2020 30.18 31.09 29.05 29.06 4,584,637 +0.49(+1.73%)
May 26, 2020 26.68 28.69 26.61 28.56 10,481,900 +2.21(+8.38%)
May 22, 2020 25.70 26.44 25.02 26.35 3,145,339 +0.15(+0.58%)
May 21, 2020 25.61 27.40 25.41 26.20 4,494,827 +1.38(+5.54%)
May 20, 2020 23.96 25.08 23.75 24.83 7,060,694 +0.71(+2.95%)
May 19, 2020 25.13 25.30 23.71 24.12 5,041,374 -1.87(-7.19%)
May 18, 2020 24.26 26.24 24.22 25.98 5,887,012 +0.92(+3.67%)
May 15, 2020 26.09 26.57 24.89 25.06 5,702,779 -2.22(-8.13%)
May 14, 2020 29.15 29.25 26.77 27.28 3,540,109 -1.79(-6.16%)
May 13, 2020 28.66 30.28 28.05 29.07 2,922,913 -0.46(-1.57%)
May 12, 2020 28.63 29.78 27.60 29.54 2,938,589 +0.19(+0.65%)
May 11, 2020 27.80 29.98 27.59 29.35 2,930,427 +1.42(+5.09%)
May 08, 2020 27.79 28.34 26.80 27.93 3,241,828 +0.26(+0.93%)
May 07, 2020 29.28 29.68 26.83 27.67 3,662,141 -2.37(-7.89%)
May 06, 2020 29.26 30.13 28.67 30.04 2,490,378 +1.79(+6.34%)
May 05, 2020 29.77 30.71 28.02 28.25 4,055,782 -1.41(-4.76%)
May 04, 2020 30.02 30.49 29.14 29.66 3,027,211 -1.20(-3.90%)
May 01, 2020 34.64 34.98 30.71 30.87 4,374,180 -2.18(-6.60%)
Apr 30, 2020 31.41 33.21 30.26 33.05 4,696,109 +3.01(+10.01%)
Apr 29, 2020 30.98 32.09 29.83 30.04 3,724,190 -0.38(-1.25%)
Apr 28, 2020 30.83 31.80 30.02 30.42 3,300,307 +0.14(+0.47%)
Apr 27, 2020 30.14 31.86 29.61 30.28 3,843,632 +0.03(+0.09%)
Apr 24, 2020 29.98 31.91 29.39 30.25 4,448,524 -0.86(-2.77%)
Apr 23, 2020 31.49 31.85 28.43 31.11 3,264,129 -1.60(-4.90%)
Apr 22, 2020 35.09 35.56 32.72 32.72 721,796 -5.22(-13.75%)
Apr 21, 2020 39.59 40.07 36.98 37.93 774,021 +0.71(+1.91%)
Apr 20, 2020 39.59 39.59 36.27 37.22 681,279 -1.90(-4.85%)
Apr 17, 2020 39.83 40.07 38.17 39.12 686,809 +1.90(+5.10%)
Apr 16, 2020 38.41 39.35 36.51 37.22 816,141 -1.66(-4.27%)
Apr 15, 2020 40.30 41.01 37.22 38.88 1,064,170 +1.19(+3.14%)
Apr 14, 2020 36.27 39.35 33.90 37.69 1,490,281 +0.71(+1.92%)
Apr 13, 2020 44.10 45.99 36.75 36.98 1,613,099 -6.64(-15.22%)
Apr 09, 2020 49.79 50.73 43.38 43.62 1,578,307 -10.91(-20.00%)
Apr 08, 2020 54.29 55.95 52.87 54.53 465,844 -0.71(-1.29%)
Apr 07, 2020 53.34 56.19 52.16 55.24 765,710 +0.95(+1.75%)
Apr 06, 2020 55.00 57.61 52.16 54.29 1,029,328 -6.40(-10.55%)
Apr 03, 2020 59.03 61.64 56.19 60.69 639,423 +0.71(+1.19%)
Apr 02, 2020 62.11 64.01 56.66 59.98 1,085,447 -5.22(-8.00%)
Apr 01, 2020 72.31 72.54 64.48 65.20 855,337 -6.16(-8.64%)
Mar 31, 2020 70.88 72.31 64.01 71.36 985,261 +3.79(+5.61%)
Mar 30, 2020 64.48 71.60 58.08 67.57 1,088,271 +2.61(+4.01%)
Mar 27, 2020 59.27 67.33 56.00 64.96 1,630,379 +10.67(+19.65%)
Mar 26, 2020 49.79 58.79 48.36 54.29 1,281,932 +3.56(+7.01%)
Mar 25, 2020 60.93 65.20 48.36 50.73 1,692,185 -9.48(-15.75%)
Mar 24, 2020 73.49 82.98 53.34 60.22 2,190,911 -52.90(-46.77%)
Mar 23, 2020 118.30 129.14 94.26 113.11 971,978 -23.57(-17.24%)
Mar 20, 2020 106.52 140.69 106.05 136.68 884,138 +15.55(+12.84%)
Mar 19, 2020 126.08 155.06 95.21 121.13 1,119,487 -12.73(-9.51%)
Mar 18, 2020 109.58 135.50 93.08 133.85 1,606,940 +32.29(+31.79%)
Mar 17, 2020 165.90 165.90 95.91 101.57 1,617,072 -78.95(-43.73%)
Mar 16, 2020 419.47 419.47 129.61 180.51 916,583 -149.64(-45.32%)
Mar 13, 2020 194.42 335.81 192.06 330.15 1,172,473 +102.98(+45.33%)
Mar 12, 2020 214.45 236.84 177.92 227.17 1,512,305 +58.68(+34.83%)
Mar 11, 2020 143.51 173.44 140.92 168.49 1,609,621 +30.87(+22.43%)
Mar 10, 2020 133.85 152.23 128.90 137.62 883,138 -2.59(-1.85%)
Mar 09, 2020 125.84 140.22 123.48 140.22 1,061,369 +24.98(+21.68%)
Mar 06, 2020 109.58 126.08 109.11 115.24 1,268,791 +3.54(+3.16%)
Mar 05, 2020 115.00 121.13 110.29 111.70 1,293,036 -7.54(-6.32%)
Mar 04, 2020 120.89 130.32 118.53 119.24 939,541 -6.83(-5.42%)
Mar 03, 2020 139.27 144.46 110.05 126.08 2,164,640 -20.50(-13.99%)
Mar 02, 2020 152.00 158.36 144.22 146.58 811,507 -20.74(-12.39%)
Feb 28, 2020 158.36 179.57 155.77 167.32 2,188,982 +28.99(+20.95%)
Feb 27, 2020 113.11 139.27 112.64 138.33 1,315,646 +20.03(+16.93%)
Feb 26, 2020 117.83 121.13 113.82 118.30 670,850 +0.71(+0.60%)
Feb 25, 2020 112.41 117.83 105.34 117.59 913,024 +10.61(+9.91%)
Feb 24, 2020 98.27 110.76 98.03 106.99 1,018,479 -3.53(-3.20%)
Feb 21, 2020 115.47 116.89 110.29 110.52 1,078,612 -11.08(-9.11%)
Feb 20, 2020 123.01 124.90 117.59 121.60 763,091 -0.23(-0.19%)
Feb 19, 2020 127.02 129.14 121.36 121.83 705,871 -7.54(-5.83%)
Feb 18, 2020 138.33 141.39 128.67 129.38 875,721 -13.20(-9.26%)
Feb 14, 2020 141.87 144.22 140.10 142.57 321,667 +0.24(+0.17%)
Feb 13, 2020 141.39 143.99 138.09 142.34 365,125 -2.59(-1.79%)
Feb 12, 2020 141.87 145.64 140.92 144.93 395,779 +4.24(+3.02%)
Feb 11, 2020 142.57 146.11 139.27 140.69 432,601 -0.71(-0.50%)
Feb 10, 2020 144.22 147.05 139.51 141.39 393,456 -7.07(-4.76%)
Feb 07, 2020 139.04 148.46 137.62 148.46 448,623 +6.60(+4.65%)
Feb 06, 2020 143.51 145.87 139.74 141.87 366,745 -4.24(-2.90%)
Feb 05, 2020 147.05 149.17 142.34 146.11 306,491 -0.71(-0.48%)
Feb 04, 2020 144.69 151.06 143.51 146.81 656,012 +7.07(+5.06%)
Feb 03, 2020 136.68 141.63 134.80 139.74 417,761 +6.36(+4.77%)
Jan 31, 2020 135.74 136.92 130.08 133.38 481,251 -4.01(-2.92%)
Jan 30, 2020 133.62 139.04 132.20 137.39 487,857 +1.89(+1.39%)
Jan 29, 2020 143.28 144.93 134.80 135.50 469,825 -7.78(-5.43%)
Jan 28, 2020 137.86 143.99 134.56 143.28 531,919 +10.13(+7.61%)
Jan 27, 2020 125.84 135.27 125.13 133.15 549,287 +2.36(+1.80%)
Jan 24, 2020 139.51 139.97 130.08 130.79 574,225 -8.01(-5.77%)
Jan 23, 2020 139.27 140.22 132.91 138.80 570,444 +2.12(+1.55%)
Jan 22, 2020 135.97 139.27 134.56 136.68 335,486 +1.65(+1.22%)
Jan 21, 2020 145.87 146.34 134.80 135.03 606,904 -7.54(-5.29%)
Jan 17, 2020 139.04 144.82 137.86 142.57 427,486 +3.53(+2.54%)
Jan 16, 2020 141.16 143.99 138.80 139.04 444,664 +1.41(+1.03%)
Jan 15, 2020 143.28 147.28 136.44 137.62 550,876 -9.19(-6.26%)
Jan 14, 2020 155.53 155.53 145.16 146.81 463,712 -7.31(-4.74%)
Jan 13, 2020 146.34 154.12 145.64 154.12 498,538 +10.84(+7.57%)
Jan 10, 2020 147.28 148.70 141.87 143.28 568,785 -6.60(-4.40%)
Jan 09, 2020 149.64 150.82 144.22 149.88 507,183 +4.71(+3.25%)
Jan 08, 2020 131.73 148.23 131.03 145.16 1,062,027 +14.85(+11.39%)
Jan 07, 2020 134.32 136.68 129.61 130.32 462,967 -4.01(-2.98%)
Jan 06, 2020 127.02 136.92 126.08 134.32 629,915 -0.24(-0.18%)
Jan 03, 2020 124.90 136.68 124.90 134.56 588,101 +2.12(+1.60%)
Jan 02, 2020 128.67 135.27 127.02 132.44 572,747 +0.00(+0.00%)
Dec 31, 2019 127.73 133.15 126.78 132.44 580,319 +1.88(+1.44%)
Dec 30, 2019 138.80 138.80 130.32 130.55 540,107 -8.25(-5.94%)
Dec 27, 2019 137.62 141.24 135.03 138.80 1,375,306 +2.12(+1.55%)
Dec 26, 2019 139.27 140.92 133.62 136.68 754,695 -6.36(-4.45%)
Dec 24, 2019 155.06 155.53 142.57 143.04 786,432 -14.85(-9.40%)
Dec 23, 2019 169.67 171.09 156.95 157.89 816,976 -14.54(-8.43%)
Dec 20, 2019 166.31 173.37 165.84 172.43 410,610 +5.65(+3.38%)
Dec 19, 2019 166.31 170.54 164.90 166.78 267,490 -0.23(-0.14%)
Dec 18, 2019 173.13 174.07 166.78 167.01 312,743 -5.65(-3.27%)
Dec 17, 2019 168.43 173.13 167.49 172.66 346,159 +3.76(+2.23%)
Dec 16, 2019 162.78 169.84 162.55 168.90 436,592 +6.12(+3.76%)
Dec 13, 2019 167.25 169.84 160.66 162.78 603,713 -1.41(-0.86%)
Dec 12, 2019 158.08 168.43 155.96 164.19 829,854 +1.88(+1.16%)
Dec 11, 2019 171.96 173.37 160.43 162.31 1,049,962 -11.53(-6.63%)
Dec 10, 2019 173.84 179.01 173.37 173.84 300,428 -4.23(-2.38%)
Dec 09, 2019 173.84 179.48 172.90 178.07 294,496 +1.65(+0.93%)
Dec 06, 2019 174.31 177.13 169.60 176.42 720,521 +11.29(+6.84%)
Dec 05, 2019 170.78 170.78 161.13 165.13 656,250 -2.12(-1.27%)
Dec 04, 2019 165.37 170.78 163.72 167.25 494,700 +3.53(+2.15%)
Dec 03, 2019 167.01 167.49 159.72 163.72 653,699 -11.06(-6.33%)
Dec 02, 2019 179.48 180.89 173.60 174.78 506,934 -0.71(-0.40%)
Nov 29, 2019 183.25 184.01 174.31 175.48 415,831 -8.70(-4.73%)
Nov 27, 2019 186.54 189.60 182.19 184.19 534,934 +2.35(+1.29%)
Nov 26, 2019 193.60 196.18 181.36 181.84 480,486 -12.94(-6.64%)
Nov 25, 2019 188.66 195.24 185.13 194.77 729,151 +12.00(+6.56%)
Nov 22, 2019 179.95 186.78 179.01 182.78 358,092 +0.47(+0.26%)
Nov 21, 2019 175.01 182.31 171.96 182.31 446,507 +9.64(+5.59%)
Nov 20, 2019 175.48 179.95 170.07 172.66 625,991 -1.18(-0.68%)
Nov 19, 2019 178.07 178.54 169.37 173.84 438,419 -1.41(-0.81%)
Nov 18, 2019 184.42 184.42 175.01 175.25 467,172 -8.47(-4.61%)
Nov 15, 2019 184.19 184.66 177.37 183.72 416,919 +3.53(+1.96%)
Nov 14, 2019 181.36 184.42 177.84 180.19 458,398 -3.76(-2.05%)
Nov 13, 2019 184.19 185.36 178.78 183.95 456,126 -3.76(-2.00%)
Nov 12, 2019 194.54 201.36 186.78 187.72 604,595 -7.29(-3.74%)
Nov 11, 2019 194.30 197.59 190.54 195.01 435,583 +0.24(+0.12%)
Nov 08, 2019 195.24 197.57 188.19 194.77 484,503 +5.64(+2.98%)
Nov 07, 2019 179.72 193.60 178.54 189.13 673,551 +14.82(+8.50%)
Nov 06, 2019 177.60 182.07 172.43 174.31 417,422 -6.35(-3.52%)
Nov 05, 2019 180.66 184.66 177.84 180.66 685,082 +10.11(+5.93%)
Nov 04, 2019 164.19 171.25 163.25 170.54 687,364 +8.70(+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.