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

Emrg Mkts Bear -3X Direxion (NY: EDZ )

11.44 -0.12 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 31, 2022 20.31 20.31 19.69 19.82 267,320 +0.12(+0.63%)
Oct 28, 2022 20.16 20.21 19.60 19.70 305,920 +0.42(+2.16%)
Oct 27, 2022 19.27 19.35 18.71 19.28 268,240 +0.46(+2.47%)
Oct 26, 2022 19.65 19.66 18.32 18.82 429,409 -0.99(-4.97%)
Oct 25, 2022 20.24 20.28 19.70 19.81 524,817 -0.55(-2.70%)
Oct 24, 2022 20.25 21.00 20.19 20.36 847,227 +2.19(+12.04%)
Oct 21, 2022 19.27 19.40 18.17 18.17 494,407 -0.88(-4.62%)
Oct 20, 2022 18.96 19.14 18.17 19.05 503,328 -0.42(-2.14%)
Oct 19, 2022 19.33 19.65 19.01 19.46 458,873 +0.99(+5.38%)
Oct 18, 2022 17.90 18.86 17.81 18.47 412,985 -0.03(-0.15%)
Oct 17, 2022 18.91 18.91 18.24 18.50 445,347 -1.63(-8.09%)
Oct 14, 2022 18.89 20.15 18.86 20.13 756,014 +0.90(+4.68%)
Oct 13, 2022 20.96 20.99 18.91 19.23 781,675 -0.19(-0.98%)
Oct 12, 2022 19.41 19.59 19.13 19.42 559,799 +0.00(+0.00%)
Oct 11, 2022 19.21 19.62 18.79 19.42 1,198,747 +0.82(+4.43%)
Oct 10, 2022 18.18 18.75 18.15 18.59 849,996 +0.80(+4.47%)
Oct 07, 2022 17.24 17.95 17.15 17.80 613,115 +1.05(+6.28%)
Oct 06, 2022 16.62 16.77 16.33 16.75 674,068 +0.23(+1.38%)
Oct 05, 2022 16.67 16.95 16.26 16.52 819,503 +0.07(+0.40%)
Oct 04, 2022 17.07 17.12 16.29 16.45 1,146,073 -1.85(-10.09%)
Oct 03, 2022 18.79 19.08 18.10 18.30 885,470 -0.96(-4.97%)
Sep 30, 2022 19.13 19.26 18.58 19.26 850,843 +0.34(+1.80%)
Sep 29, 2022 18.73 19.39 18.70 18.92 1,052,152 +1.14(+6.39%)
Sep 28, 2022 18.66 18.71 17.63 17.78 1,068,439 -0.43(-2.34%)
Sep 27, 2022 17.78 18.46 17.44 18.21 997,551 +0.09(+0.52%)
Sep 26, 2022 17.91 18.27 17.57 18.11 1,128,411 +0.63(+3.63%)
Sep 23, 2022 17.24 17.76 17.17 17.48 1,031,470 +1.23(+7.58%)
Sep 22, 2022 16.12 16.41 15.98 16.24 420,419 +0.19(+1.18%)
Sep 21, 2022 15.61 16.10 15.28 16.05 470,679 +0.80(+5.21%)
Sep 20, 2022 15.24 15.46 15.10 15.26 336,237 +0.25(+1.64%)
Sep 19, 2022 15.58 15.58 15.01 15.01 335,324 -0.21(-1.37%)
Sep 16, 2022 15.18 15.39 15.05 15.22 625,999 +0.48(+3.28%)
Sep 15, 2022 14.65 14.84 14.35 14.74 480,304 +0.46(+3.25%)
Sep 14, 2022 14.25 14.49 14.18 14.27 236,702 -0.27(-1.89%)
Sep 13, 2022 14.10 14.60 13.92 14.55 811,525 +1.25(+9.40%)
Sep 12, 2022 13.51 13.62 13.24 13.30 374,864 -0.58(-4.16%)
Sep 09, 2022 14.18 14.18 13.81 13.88 412,210 -0.64(-4.44%)
Sep 08, 2022 14.76 14.89 14.51 14.52 458,793 +0.17(+1.19%)
Sep 07, 2022 14.87 14.96 14.29 14.35 342,347 -0.35(-2.38%)
Sep 06, 2022 14.35 14.74 14.28 14.70 518,910 +0.50(+3.54%)
Sep 02, 2022 13.87 14.26 13.72 14.20 329,853 +0.41(+2.95%)
Sep 01, 2022 13.89 14.21 13.79 13.79 264,849 +0.28(+2.10%)
Aug 31, 2022 13.27 13.51 13.06 13.51 196,743 -0.14(-1.04%)
Aug 30, 2022 13.06 13.77 13.01 13.65 391,732 +0.50(+3.82%)
Aug 29, 2022 13.12 13.16 12.87 13.15 214,341 +0.25(+1.91%)
Aug 26, 2022 12.06 12.94 12.01 12.90 281,766 +0.55(+4.45%)
Aug 25, 2022 12.79 12.84 12.35 12.35 259,605 -0.81(-6.19%)
Aug 24, 2022 13.53 13.54 12.97 13.17 144,336 -0.06(-0.43%)
Aug 23, 2022 13.40 13.42 13.04 13.22 203,720 -0.15(-1.13%)
Aug 22, 2022 13.40 13.49 13.26 13.37 230,441 +0.31(+2.39%)
Aug 19, 2022 12.89 13.17 12.86 13.06 253,428 +0.50(+4.00%)
Aug 18, 2022 12.48 12.70 12.46 12.56 205,908 +0.25(+2.00%)
Aug 17, 2022 12.38 12.44 12.16 12.31 168,141 +0.16(+1.32%)
Aug 16, 2022 12.24 12.28 12.08 12.15 119,907 -0.04(-0.31%)
Aug 15, 2022 12.30 12.33 12.09 12.19 128,451 +0.20(+1.66%)
Aug 12, 2022 12.38 12.39 11.98 11.99 149,913 -0.36(-2.91%)
Aug 11, 2022 12.21 12.44 11.85 12.35 200,976 -0.18(-1.44%)
Aug 10, 2022 12.78 12.88 12.48 12.53 289,125 -0.45(-3.50%)
Aug 09, 2022 12.82 13.09 12.77 12.99 262,427 +0.13(+1.03%)
Aug 08, 2022 12.84 12.95 12.63 12.85 111,931 -0.09(-0.66%)
Aug 05, 2022 13.18 13.20 12.86 12.94 268,923 +0.00(+0.00%)
Aug 04, 2022 12.98 13.08 12.82 12.94 125,088 -0.25(-1.87%)
Aug 03, 2022 13.46 13.62 13.14 13.18 195,103 -0.38(-2.79%)
Aug 02, 2022 13.70 13.78 13.11 13.56 238,667 +0.21(+1.56%)
Aug 01, 2022 13.38 13.62 13.06 13.36 187,559 +0.37(+2.84%)
Jul 29, 2022 13.30 13.48 12.99 12.99 407,349 +0.18(+1.40%)
Jul 28, 2022 12.93 13.36 12.77 12.81 390,484 -0.17(-1.31%)
Jul 27, 2022 13.39 13.57 12.87 12.98 453,535 -0.79(-5.71%)
Jul 26, 2022 13.41 13.81 13.32 13.76 253,905 +0.36(+2.69%)
Jul 25, 2022 13.54 13.60 13.39 13.40 211,624 -0.19(-1.39%)
Jul 22, 2022 13.25 13.75 13.19 13.59 400,891 +0.44(+3.31%)
Jul 21, 2022 13.56 13.56 13.15 13.16 496,387 -0.50(-3.68%)
Jul 20, 2022 13.64 13.81 13.50 13.66 389,630 +0.22(+1.62%)
Jul 19, 2022 13.64 13.74 13.41 13.44 307,475 -0.70(-4.96%)
Jul 18, 2022 13.78 14.21 13.56 14.14 355,525 -0.25(-1.71%)
Jul 15, 2022 14.64 15.03 14.39 14.39 712,874 -0.29(-2.00%)
Jul 14, 2022 14.78 15.10 14.61 14.68 922,459 +0.36(+2.51%)
Jul 13, 2022 14.83 14.83 14.06 14.32 709,129 +0.10(+0.73%)
Jul 12, 2022 14.21 14.39 13.98 14.22 450,317 +0.18(+1.28%)
Jul 11, 2022 13.87 14.18 13.84 14.04 458,735 +1.02(+7.86%)
Jul 08, 2022 13.18 13.25 12.82 13.01 502,115 +0.08(+0.59%)
Jul 07, 2022 13.27 13.27 12.81 12.94 375,533 -0.92(-6.63%)
Jul 06, 2022 13.88 14.15 13.71 13.86 383,564 +0.26(+1.88%)
Jul 05, 2022 14.08 14.25 13.58 13.60 593,920 +0.35(+2.64%)
Jul 01, 2022 13.50 13.72 13.25 13.25 745,355 +0.25(+1.89%)
Jun 30, 2022 13.36 13.56 12.92 13.01 761,066 +0.18(+1.40%)
Jun 29, 2022 12.79 12.95 12.68 12.82 356,912 +0.19(+1.50%)
Jun 28, 2022 12.16 12.69 11.99 12.64 349,079 +0.21(+1.68%)
Jun 27, 2022 12.30 12.50 12.23 12.43 242,040 -0.01(-0.08%)
Jun 24, 2022 12.96 13.03 12.44 12.44 486,354 -0.95(-7.08%)
Jun 23, 2022 13.43 13.78 13.23 13.38 465,772 -0.16(-1.19%)
Jun 22, 2022 13.69 13.71 13.30 13.54 776,629 +0.72(+5.61%)
Jun 21, 2022 12.92 13.00 12.70 12.82 887,756 -0.68(-5.05%)
Jun 17, 2022 13.25 13.76 13.14 13.51 535,846 -0.16(-1.18%)
Jun 16, 2022 13.67 13.91 13.49 13.67 985,765 +1.19(+9.57%)
Jun 15, 2022 12.88 13.07 12.26 12.47 892,719 -0.55(-4.22%)
Jun 14, 2022 13.17 13.28 12.86 13.02 1,569,107 -0.54(-3.98%)
Jun 13, 2022 13.29 13.75 13.06 13.56 1,181,601 +1.25(+10.15%)
Jun 10, 2022 12.00 12.39 11.93 12.31 1,236,233 +0.41(+3.42%)
Jun 09, 2022 11.47 11.93 11.36 11.91 394,014 +0.79(+7.07%)
Jun 08, 2022 11.18 11.26 11.00 11.12 349,855 -0.15(-1.34%)
Jun 07, 2022 11.60 11.67 11.27 11.27 297,145 -0.15(-1.33%)
Jun 06, 2022 11.01 11.49 10.90 11.42 268,523 -0.17(-1.47%)
Jun 03, 2022 11.37 11.67 11.37 11.59 393,538 +0.53(+4.80%)
Jun 02, 2022 11.51 11.61 11.05 11.06 507,528 -0.61(-5.19%)
Jun 01, 2022 11.20 11.81 11.17 11.67 697,395 +0.28(+2.50%)
May 31, 2022 11.04 11.41 11.00 11.39 629,776 -0.55(-4.60%)
May 27, 2022 12.08 12.20 11.91 11.93 435,708 -0.40(-3.23%)
May 26, 2022 13.01 13.02 12.26 12.33 796,423 -0.63(-4.89%)
May 25, 2022 13.28 13.32 12.86 12.97 698,264 -0.21(-1.58%)
May 24, 2022 13.09 13.49 13.07 13.18 947,448 +0.68(+5.46%)
May 23, 2022 12.56 12.73 12.39 12.49 495,561 -0.28(-2.22%)
May 20, 2022 12.51 13.31 12.41 12.78 681,238 -0.16(-1.24%)
May 19, 2022 13.46 13.46 12.78 12.94 1,392,250 -0.62(-4.54%)
May 18, 2022 12.96 13.64 12.80 13.55 953,663 +0.87(+6.87%)
May 17, 2022 12.58 13.00 12.55 12.68 581,864 -1.00(-7.34%)
May 16, 2022 13.81 13.91 13.52 13.69 1,353,845 +0.14(+1.05%)
May 13, 2022 14.25 14.27 13.54 13.54 844,885 -1.19(-8.10%)
May 12, 2022 14.94 15.25 14.37 14.74 2,230,093 +0.30(+2.10%)
May 11, 2022 13.90 14.50 13.56 14.44 1,455,703 +0.27(+1.94%)
May 10, 2022 13.72 14.55 13.67 14.16 1,439,236 -0.22(-1.51%)
May 09, 2022 13.99 14.41 13.74 14.38 1,632,083 +1.14(+8.58%)
May 06, 2022 13.09 13.45 12.95 13.24 1,189,020 +0.56(+4.41%)
May 05, 2022 12.18 13.01 12.11 12.68 1,939,658 +1.23(+10.75%)
May 04, 2022 12.17 12.39 11.38 11.45 1,059,017 -0.39(-3.28%)
May 03, 2022 11.87 11.99 11.77 11.84 634,099 -0.24(-1.96%)
May 02, 2022 12.15 12.52 11.96 12.08 1,449,668 +0.06(+0.47%)
Apr 29, 2022 11.50 12.07 11.31 12.02 787,216 -0.15(-1.25%)
Apr 28, 2022 12.38 12.79 12.12 12.17 691,529 -0.53(-4.18%)
Apr 27, 2022 12.87 12.94 12.48 12.70 693,878 -0.46(-3.52%)
Apr 26, 2022 12.60 13.19 12.58 13.17 1,038,996 +0.81(+6.51%)
Apr 25, 2022 12.72 12.78 12.31 12.36 1,325,762 +0.26(+2.11%)
Apr 22, 2022 11.74 12.11 11.50 12.11 778,237 +0.33(+2.82%)
Apr 21, 2022 11.13 11.86 11.09 11.77 609,878 +0.63(+5.61%)
Apr 20, 2022 10.94 11.21 10.91 11.15 330,391 +0.21(+1.90%)
Apr 19, 2022 11.13 11.26 10.93 10.94 397,362 +0.16(+1.49%)
Apr 18, 2022 10.84 10.95 10.65 10.78 484,391 +0.09(+0.80%)
Apr 14, 2022 10.45 10.70 10.44 10.69 1,161,525 +0.37(+3.58%)
Apr 13, 2022 10.55 10.55 10.23 10.32 847,832 -0.36(-3.37%)
Apr 12, 2022 10.37 10.73 10.32 10.68 487,305 +0.08(+0.71%)
Apr 11, 2022 10.51 10.62 10.36 10.61 638,565 +0.40(+3.90%)
Apr 08, 2022 10.15 10.25 10.06 10.21 206,081 -0.02(-0.18%)
Apr 07, 2022 10.19 10.40 10.12 10.23 425,545 +0.23(+2.27%)
Apr 06, 2022 9.860 10.16 9.794 10.00 643,901 +0.38(+3.94%)
Apr 05, 2022 9.235 9.680 9.235 9.623 284,449 +0.47(+5.18%)
Apr 04, 2022 9.283 9.358 9.084 9.150 346,012 -0.52(-5.39%)
Apr 01, 2022 9.567 9.822 9.472 9.671 316,681 -0.49(-4.85%)
Mar 31, 2022 9.851 10.16 9.832 10.16 457,145 +0.45(+4.58%)
Mar 30, 2022 9.690 9.770 9.472 9.718 497,385 +0.12(+1.28%)
Mar 29, 2022 9.633 9.785 9.548 9.595 460,238 -0.56(-5.50%)
Mar 28, 2022 10.27 10.41 10.13 10.15 488,104 -0.11(-1.11%)
Mar 25, 2022 10.32 10.46 10.23 10.27 501,360 +0.27(+2.75%)
Mar 24, 2022 10.19 10.26 9.993 9.993 349,398 -0.18(-1.77%)
Mar 23, 2022 10.27 10.33 9.844 10.17 483,705 +0.21(+2.09%)
Mar 22, 2022 10.12 10.12 9.870 9.964 508,958 -0.58(-5.48%)
Mar 21, 2022 10.50 10.78 10.42 10.54 533,889 +0.48(+4.80%)
Mar 18, 2022 10.81 10.87 10.02 10.06 1,222,539 -0.48(-4.58%)
Mar 17, 2022 10.67 10.93 10.49 10.54 679,099 +0.22(+2.11%)
Mar 16, 2022 11.75 11.98 10.31 10.32 2,100,660 -3.37(-24.62%)
Mar 15, 2022 14.32 14.48 13.62 13.70 1,477,706 -0.04(-0.28%)
Mar 14, 2022 13.26 13.86 13.01 13.73 1,612,482 +0.94(+7.33%)
Mar 11, 2022 11.84 12.82 11.81 12.80 988,364 +0.72(+5.96%)
Mar 10, 2022 11.98 12.29 12.08 822,654 +0.68(+5.98%)
Mar 09, 2022 11.88 12.03 11.33 11.39 685,449 -1.07(-8.59%)
Mar 08, 2022 12.50 12.80 12.00 12.47 1,957,222 -0.16(-1.28%)
Mar 07, 2022 11.97 12.64 11.81 12.63 1,329,229 +1.33(+11.74%)
Mar 04, 2022 11.34 11.50 11.14 11.30 1,214,859 +0.63(+5.86%)
Mar 03, 2022 10.37 10.74 10.32 10.67 705,679 +0.44(+4.26%)
Mar 02, 2022 10.31 10.57 10.12 10.24 509,478 -0.09(-0.92%)
Mar 01, 2022 10.08 10.48 9.841 10.33 903,683 +0.42(+4.20%)
Feb 28, 2022 10.22 10.23 9.851 9.917 818,248 +0.38(+3.97%)
Feb 25, 2022 9.946 9.964 9.510 9.538 446,912 -0.53(-5.27%)
Feb 24, 2022 10.96 10.98 10.07 10.07 1,409,093 +0.56(+5.88%)
Feb 23, 2022 9.112 9.557 9.046 9.510 389,231 +0.32(+3.51%)
Feb 22, 2022 9.178 9.368 8.998 9.188 497,660 +0.37(+4.19%)
Feb 18, 2022 8.818 0 +0.25(+2.87%)
Feb 17, 2022 8.411 8.609 8.345 8.572 194,832 +0.27(+3.31%)
Feb 16, 2022 8.487 8.506 8.174 8.297 246,280 -0.17(-2.01%)
Feb 15, 2022 8.714 8.714 8.449 8.468 211,993 -0.57(-6.29%)
Feb 14, 2022 8.989 9.188 8.917 9.036 282,464 +0.18(+2.03%)
Feb 11, 2022 8.477 8.894 8.364 8.856 351,535 +0.39(+4.59%)
Feb 10, 2022 8.506 8.525 8.165 8.468 383,205 +0.16(+1.94%)
Feb 09, 2022 8.515 8.534 8.307 8.307 260,899 -0.43(-4.88%)
Feb 08, 2022 9.036 9.037 8.724 8.733 124,277 -0.25(-2.74%)
Feb 07, 2022 9.065 9.065 8.837 8.979 135,189 +0.07(+0.74%)
Feb 04, 2022 9.150 9.169 8.818 8.913 398,011 -0.07(-0.74%)
Feb 03, 2022 9.036 8.979 221,773 +0.26(+2.93%)
Feb 02, 2022 8.572 8.889 8.572 8.724 231,093 +0.02(+0.22%)
Feb 01, 2022 8.714 8.970 8.695 8.705 259,996 -0.08(-0.86%)
Jan 31, 2022 9.444 8.780 8.780 465,738 -1.02(-10.43%)
Jan 28, 2022 9.889 10.20 9.794 9.803 467,022 -0.15(-1.52%)
Jan 27, 2022 9.623 9.957 9.586 9.955 494,443 +0.34(+3.55%)
Jan 26, 2022 9.093 9.671 9.065 9.614 488,448 +0.33(+3.57%)
Jan 25, 2022 9.387 9.548 9.150 9.283 386,084 +0.05(+0.51%)
Jan 24, 2022 9.264 9.813 9.226 9.235 1,072,592 +0.37(+4.17%)
Jan 21, 2022 8.515 8.866 8.506 8.866 321,265 +0.39(+4.58%)
Jan 20, 2022 8.174 8.501 8.051 8.477 429,984 -0.13(-1.54%)
Jan 19, 2022 8.525 8.648 8.487 8.610 210,865 -0.10(-1.20%)
Jan 18, 2022 8.790 8.790 8.610 8.714 390,624 +0.41(+4.90%)
Jan 14, 2022 8.307 0 -0.01(-0.11%)
Jan 13, 2022 8.051 8.316 8.042 8.316 367,047 +0.37(+4.65%)
Jan 12, 2022 8.099 8.146 7.937 7.947 430,851 -0.42(-4.98%)
Jan 11, 2022 8.762 8.837 8.354 8.364 261,496 -0.63(-6.95%)
Jan 10, 2022 8.951 9.169 8.894 8.989 156,837 +0.02(+0.21%)
Jan 07, 2022 9.140 9.207 8.943 8.970 405,838 -0.26(-2.77%)
Jan 06, 2022 9.311 9.415 9.131 9.226 189,417 -0.12(-1.32%)
Jan 05, 2022 9.093 9.377 8.885 9.349 299,830 +0.39(+4.33%)
Jan 04, 2022 8.837 8.989 8.818 8.960 101,136 +0.11(+1.28%)
Jan 03, 2022 8.923 9.074 8.818 8.847 127,666 -0.21(-2.30%)
Dec 31, 2021 8.989 9.055 8.780 9.055 194,256 +0.15(+1.70%)
Dec 30, 2021 9.264 9.264 8.837 8.904 177,496 -0.33(-3.59%)
Dec 29, 2021 9.140 9.355 9.140 9.235 81,807 +0.13(+1.46%)
Dec 28, 2021 9.017 9.112 8.989 9.103 152,864 +0.09(+0.95%)
Dec 27, 2021 9.121 9.131 8.989 9.017 108,793 -0.11(-1.24%)
Dec 23, 2021 9.235 9.320 9.088 9.131 99,342 -0.13(-1.43%)
Dec 22, 2021 9.519 9.551 9.264 9.264 197,556 -0.15(-1.61%)
Dec 21, 2021 9.709 9.709 9.410 9.415 170,417 -0.52(-5.24%)
Dec 20, 2021 9.889 10.10 9.889 9.936 445,309 +0.46(+4.90%)
Dec 17, 2021 9.605 9.614 9.396 9.472 155,523 +0.13(+1.42%)
Dec 16, 2021 9.169 9.406 9.055 9.339 288,818 -0.05(-0.50%)
Dec 15, 2021 9.481 9.794 9.368 9.387 429,225 +0.06(+0.61%)
Dec 14, 2021 9.434 9.434 9.245 9.330 200,437 +0.06(+0.61%)
Dec 13, 2021 9.027 9.308 9.027 9.273 562,180 +0.45(+5.04%)
Dec 10, 2021 8.885 8.923 8.809 8.828 81,173 -0.03(-0.32%)
Dec 09, 2021 8.799 8.885 8.733 8.856 93,504 +0.14(+1.63%)
Dec 08, 2021 8.828 8.886 8.667 8.714 125,527 -0.11(-1.29%)
Dec 07, 2021 8.913 8.951 8.818 8.828 501,576 -0.44(-4.70%)
Dec 06, 2021 9.519 9.638 9.264 9.264 107,136 -0.23(-2.40%)
Dec 03, 2021 9.140 9.614 9.112 9.491 346,931 +0.40(+4.37%)
Dec 02, 2021 9.150 9.264 8.923 9.093 209,100 -0.38(-4.00%)
Dec 01, 2021 9.112 9.491 8.913 9.472 395,393 -0.09(-0.99%)
Nov 30, 2021 9.529 9.557 9.378 9.567 476,232 +0.01(+0.10%)
Nov 29, 2021 9.339 9.633 9.331 9.557 608,168 -0.06(-0.59%)
Nov 26, 2021 9.453 9.755 9.444 9.614 536,734 +0.87(+9.97%)
Nov 24, 2021 8.904 8.960 8.743 8.743 195,180 +0.00(+0.00%)
Nov 23, 2021 8.724 8.838 8.602 8.743 173,933 +0.03(+0.33%)
Nov 22, 2021 8.534 8.714 8.487 8.714 159,088 +0.21(+2.45%)
Nov 19, 2021 8.468 8.521 8.364 8.506 93,994 +0.03(+0.34%)
Nov 18, 2021 8.402 8.477 8.450 8.477 143,152 +0.31(+3.83%)
Nov 17, 2021 8.013 8.226 8.013 8.165 127,602 +0.11(+1.41%)
Nov 16, 2021 8.032 8.117 7.994 8.051 92,801 -0.03(-0.35%)
Nov 15, 2021 7.956 8.087 7.945 8.080 94,440 +0.10(+1.31%)
Nov 12, 2021 8.070 8.099 7.967 7.975 112,573 -0.07(-0.82%)
Nov 11, 2021 8.155 8.160 7.994 8.042 304,113 -0.44(-5.14%)
Nov 10, 2021 8.335 8.477 159,178 +0.09(+1.02%)
Nov 09, 2021 8.278 8.444 8.212 8.392 142,550 +0.10(+1.26%)
Nov 08, 2021 8.392 8.392 8.278 8.288 135,112 -0.26(-2.99%)
Nov 05, 2021 8.392 8.629 8.392 8.544 112,991 +0.05(+0.56%)
Nov 04, 2021 8.383 8.591 8.383 8.496 127,458 +0.07(+0.79%)
Nov 03, 2021 8.591 8.692 8.421 8.430 246,569 -0.13(-1.55%)
Nov 02, 2021 8.515 8.610 8.515 8.563 195,803 +0.23(+2.73%)
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.