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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 14.25 15.11 14.16 14.50 59,569,400 +0.15(+1.04%)
Feb 27, 2023 14.80 14.85 14.35 14.35 62,241,464 +0.19(+1.33%)
Feb 24, 2023 14.14 14.39 13.81 14.16 75,483,720 -0.76(-5.11%)
Feb 23, 2023 14.97 15.18 14.13 14.92 94,891,864 +1.24(+9.04%)
Feb 22, 2023 13.96 14.26 13.40 13.68 70,437,744 -0.18(-1.28%)
Feb 21, 2023 14.63 15.15 13.74 13.86 68,340,560 -1.47(-9.61%)
Feb 17, 2023 15.81 15.95 14.88 15.34 83,752,280 -0.77(-4.79%)
Feb 16, 2023 16.47 16.98 16.01 16.11 81,791,776 -1.25(-7.18%)
Feb 15, 2023 16.63 17.40 16.26 17.36 75,459,888 +0.21(+1.21%)
Feb 14, 2023 15.89 17.35 15.51 17.15 112,044,248 +0.90(+5.54%)
Feb 13, 2023 15.82 16.45 15.41 16.25 60,580,588 +0.61(+3.92%)
Feb 10, 2023 15.89 16.05 15.09 15.63 79,282,048 -0.77(-4.70%)
Feb 09, 2023 17.15 17.71 16.04 16.41 85,284,296 +0.09(+0.55%)
Feb 08, 2023 17.15 17.50 16.18 16.32 72,880,008 -1.09(-6.25%)
Feb 07, 2023 16.05 17.66 15.96 17.40 119,999,776 +1.47(+9.25%)
Feb 06, 2023 15.95 16.68 15.69 15.93 77,498,696 -0.82(-4.90%)
Feb 03, 2023 16.60 17.94 16.42 16.75 95,879,024 -0.98(-5.52%)
Feb 02, 2023 17.15 18.20 16.83 17.73 117,017,888 +1.11(+6.67%)
Feb 01, 2023 14.57 17.10 14.53 16.62 151,145,872 +2.26(+15.70%)
Jan 31, 2023 13.53 14.40 13.50 14.37 97,998,672 +0.71(+5.22%)
Jan 30, 2023 14.20 14.47 13.59 13.65 81,766,480 -1.17(-7.88%)
Jan 27, 2023 14.35 15.20 14.20 14.82 102,481,040 -0.26(-1.71%)
Jan 26, 2023 14.86 15.14 14.15 15.08 111,830,752 +0.70(+4.89%)
Jan 25, 2023 13.57 14.48 13.19 14.38 93,597,720 +0.09(+0.62%)
Jan 24, 2023 14.14 14.69 14.01 14.29 75,020,736 -0.30(-2.03%)
Jan 23, 2023 13.04 14.75 12.99 14.58 126,137,400 +1.93(+15.25%)
Jan 20, 2023 11.98 12.72 11.63 12.66 90,877,768 +1.01(+8.67%)
Jan 19, 2023 12.35 12.39 11.50 11.65 100,237,280 -1.04(-8.19%)
Jan 18, 2023 13.31 13.62 12.68 12.69 82,579,896 -0.24(-1.84%)
Jan 17, 2023 12.74 13.29 12.54 12.92 75,014,776 +0.11(+0.85%)
Jan 13, 2023 12.23 12.86 12.14 12.81 75,180,872 +0.13(+1.01%)
Jan 12, 2023 12.46 12.94 11.70 12.69 136,462,432 +0.42(+3.39%)
Jan 11, 2023 11.85 12.30 11.53 12.27 80,801,152 +0.43(+3.59%)
Jan 10, 2023 11.26 11.86 11.07 11.84 90,657,656 +0.44(+3.82%)
Jan 09, 2023 11.41 12.14 11.16 11.41 137,913,376 +0.65(+6.07%)
Jan 06, 2023 9.845 10.95 9.459 10.76 124,805,832 +1.29(+13.58%)
Jan 05, 2023 9.697 9.895 9.430 9.469 83,809,488 -0.49(-4.97%)
Jan 04, 2023 9.776 10.16 9.479 9.964 115,238,296 +0.70(+7.59%)
Jan 03, 2023 10.06 10.10 9.093 9.262 98,269,752 -0.31(-3.21%)
Dec 30, 2022 9.172 9.598 8.965 9.568 65,054,624 +0.00(+0.00%)
Dec 29, 2022 9.182 9.727 9.083 9.568 91,534,624 +0.80(+9.14%)
Dec 28, 2022 9.004 9.331 8.648 8.767 84,336,224 -0.41(-4.42%)
Dec 27, 2022 9.479 9.489 9.039 9.172 78,684,376 -0.49(-5.12%)
Dec 23, 2022 9.489 9.707 9.133 9.667 93,362,800 -0.01(-0.10%)
Dec 22, 2022 10.43 10.45 9.014 9.677 136,442,752 -1.35(-12.21%)
Dec 21, 2022 10.52 11.15 10.48 11.02 83,661,248 +0.72(+7.01%)
Dec 20, 2022 10.14 10.64 10.05 10.30 88,496,304 -0.24(-2.27%)
Dec 19, 2022 10.96 10.99 10.20 10.54 83,702,184 -0.41(-3.78%)
Dec 16, 2022 11.04 11.32 10.62 10.95 90,078,728 -0.29(-2.54%)
Dec 15, 2022 12.06 12.21 11.16 11.24 108,143,544 -1.58(-12.31%)
Dec 14, 2022 13.32 13.83 12.36 12.82 140,993,328 -0.62(-4.62%)
Dec 13, 2022 14.51 14.70 12.96 13.44 182,203,856 +0.64(+5.01%)
Dec 12, 2022 11.97 12.83 11.77 12.80 74,035,656 +0.65(+5.36%)
Dec 09, 2022 12.31 12.81 12.01 12.15 90,051,648 -0.30(-2.38%)
Dec 08, 2022 11.72 12.54 11.49 12.44 102,957,344 +0.91(+7.86%)
Dec 07, 2022 11.25 11.76 11.17 11.54 87,017,248 -0.02(-0.17%)
Dec 06, 2022 12.36 12.42 11.22 11.56 87,725,920 -0.86(-6.91%)
Dec 05, 2022 12.62 12.98 12.03 12.41 71,786,648 -0.43(-3.38%)
Dec 02, 2022 12.31 12.95 12.13 12.85 99,413,912 -0.46(-3.48%)
Dec 01, 2022 13.89 13.93 12.76 13.31 113,295,656 -0.32(-2.32%)
Nov 30, 2022 11.67 13.66 11.36 13.63 134,261,040 +2.06(+17.82%)
Nov 29, 2022 11.78 12.01 11.34 11.57 75,729,984 -0.11(-0.93%)
Nov 28, 2022 12.19 12.58 11.44 11.67 89,104,656 -1.01(-7.93%)
Nov 25, 2022 12.95 13.07 12.65 12.68 42,349,076 -0.45(-3.45%)
Nov 23, 2022 12.72 13.56 12.66 13.13 115,411,024 +0.41(+3.26%)
Nov 22, 2022 11.97 12.76 11.68 12.72 87,650,400 +1.00(+8.49%)
Nov 21, 2022 11.90 12.03 11.58 11.72 84,926,560 -0.59(-4.80%)
Nov 18, 2022 12.81 12.85 11.90 12.31 118,731,112 +0.12(+0.97%)
Nov 17, 2022 11.18 12.40 11.15 12.20 129,983,160 +0.24(+1.98%)
Nov 16, 2022 12.75 12.81 11.70 11.96 113,136,688 -1.72(-12.55%)
Nov 15, 2022 14.14 14.24 13.12 13.68 161,437,968 +1.08(+8.61%)
Nov 14, 2022 12.81 13.32 12.55 12.59 109,666,336 -0.44(-3.40%)
Nov 11, 2022 12.11 13.22 11.66 13.03 168,838,752 +1.12(+9.44%)
Nov 10, 2022 10.65 12.00 10.41 11.91 198,274,240 +2.80(+30.74%)
Nov 09, 2022 9.603 9.682 9.051 9.110 108,601,368 -0.92(-9.14%)
Nov 08, 2022 9.967 10.41 9.475 10.03 148,951,520 +0.57(+6.05%)
Nov 07, 2022 9.140 9.554 8.755 9.455 106,820,888 +0.59(+6.67%)
Nov 04, 2022 8.598 8.930 8.302 8.864 175,506,096 +1.08(+13.94%)
Nov 03, 2022 7.671 8.174 7.424 7.779 137,345,168 -0.35(-4.25%)
Nov 02, 2022 9.140 8.085 8.124 177,012,816 -0.85(-9.45%)
Nov 01, 2022 9.278 9.386 8.814 8.972 109,963,040 +0.18(+2.02%)
Oct 31, 2022 9.169 9.214 8.627 8.795 119,809,608 -0.57(-6.11%)
Oct 28, 2022 8.440 9.426 8.371 9.367 131,133,520 +0.97(+11.50%)
Oct 27, 2022 9.031 9.307 8.361 8.400 131,183,040 -0.48(-5.44%)
Oct 26, 2022 8.617 9.534 8.432 8.884 145,076,064 -0.25(-2.70%)
Oct 25, 2022 8.676 9.337 8.627 9.130 128,533,048 +0.57(+6.68%)
Oct 24, 2022 8.519 8.686 7.967 8.558 149,170,448 +0.10(+1.17%)
Oct 21, 2022 7.543 8.519 7.444 8.460 181,160,016 +0.87(+11.43%)
Oct 20, 2022 7.592 8.302 7.483 7.592 172,723,904 +0.13(+1.72%)
Oct 19, 2022 7.168 7.691 7.099 7.464 135,535,712 +0.17(+2.30%)
Oct 18, 2022 7.927 8.095 6.941 7.296 187,379,520 +0.07(+0.96%)
Oct 17, 2022 7.365 7.562 7.099 7.227 114,134,848 +0.39(+5.77%)
Oct 14, 2022 8.144 8.154 6.774 6.833 179,741,840 -1.05(-13.38%)
Oct 13, 2022 6.330 8.243 6.123 7.888 288,133,312 +0.65(+8.99%)
Oct 12, 2022 7.385 7.513 7.128 7.237 111,735,120 -0.23(-3.04%)
Oct 11, 2022 7.700 7.907 7.099 7.464 188,590,144 -0.70(-8.57%)
Oct 10, 2022 8.943 8.962 7.750 8.164 165,383,296 -0.92(-10.10%)
Oct 07, 2022 10.04 10.14 8.874 9.081 136,793,808 -1.95(-17.69%)
Oct 06, 2022 11.13 11.75 10.89 11.03 118,434,264 -0.23(-2.01%)
Oct 05, 2022 10.38 11.50 10.07 11.26 111,068,584 +0.37(+3.44%)
Oct 04, 2022 10.43 10.94 10.39 10.88 115,914,384 +1.32(+13.81%)
Oct 03, 2022 8.962 9.860 8.755 9.564 128,313,040 +0.83(+9.48%)
Sep 30, 2022 8.775 9.475 8.617 8.736 111,094,008 -0.42(-4.63%)
Sep 29, 2022 9.564 9.603 8.676 9.160 129,261,440 -0.87(-8.65%)
Sep 28, 2022 9.436 10.20 9.312 10.03 120,894,616 +0.35(+3.67%)
Sep 27, 2022 9.899 10.14 9.258 9.672 117,026,784 +0.26(+2.72%)
Sep 26, 2022 9.771 10.21 9.367 9.416 97,551,592 -0.47(-4.79%)
Sep 23, 2022 9.929 9.998 9.317 9.889 121,756,440 -0.47(-4.57%)
Sep 22, 2022 11.01 11.16 10.11 10.36 113,459,752 -0.88(-7.81%)
Sep 21, 2022 11.59 12.74 11.22 11.24 126,267,392 -0.30(-2.56%)
Sep 20, 2022 11.68 11.87 11.26 11.54 71,375,616 -0.51(-4.26%)
Sep 19, 2022 11.41 12.23 11.37 12.05 76,706,944 +0.20(+1.66%)
Sep 16, 2022 11.27 11.89 10.99 11.85 89,161,336 +0.15(+1.26%)
Sep 15, 2022 12.02 12.45 11.39 11.70 96,094,480 -0.54(-4.41%)
Sep 14, 2022 12.07 12.52 11.73 12.24 66,824,620 +0.36(+3.06%)
Sep 13, 2022 12.92 13.26 11.74 11.88 87,303,024 -2.64(-18.20%)
Sep 12, 2022 14.57 14.79 14.05 14.53 68,223,592 +0.13(+0.89%)
Sep 09, 2022 14.01 14.59 13.95 14.40 83,347,256 +0.98(+7.33%)
Sep 08, 2022 12.42 13.56 12.16 13.41 104,896,024 +0.65(+5.08%)
Sep 07, 2022 12.21 13.09 12.02 12.77 80,802,928 +0.56(+4.59%)
Sep 06, 2022 12.69 12.81 11.86 12.21 81,155,808 -0.43(-3.42%)
Sep 02, 2022 13.60 13.90 12.41 12.64 102,506,064 -0.35(-2.72%)
Sep 01, 2022 12.81 13.03 11.76 12.99 115,124,352 -0.81(-5.84%)
Aug 31, 2022 14.44 14.44 13.42 13.80 87,710,688 -0.42(-2.97%)
Aug 30, 2022 15.23 15.30 13.72 14.22 78,337,056 -0.57(-3.85%)
Aug 29, 2022 15.21 15.77 14.69 14.79 61,986,780 -0.91(-5.82%)
Aug 26, 2022 18.92 19.00 15.68 15.70 86,163,816 -3.28(-17.29%)
Aug 25, 2022 17.16 19.04 17.12 18.99 59,630,716 +1.88(+10.97%)
Aug 24, 2022 16.95 17.29 16.48 17.11 42,649,808 +0.08(+0.46%)
Aug 23, 2022 16.79 17.75 16.72 17.03 50,538,928 +0.29(+1.70%)
Aug 22, 2022 17.79 17.84 16.48 16.75 52,127,584 -2.09(-11.11%)
Aug 19, 2022 19.71 20.03 18.56 18.84 50,573,540 -1.69(-8.23%)
Aug 18, 2022 19.38 20.99 19.16 20.53 51,644,888 +1.32(+6.85%)
Aug 17, 2022 19.83 19.85 18.39 19.21 69,056,016 -1.56(-7.52%)
Aug 16, 2022 21.11 21.36 20.04 20.78 49,574,436 -0.63(-2.94%)
Aug 15, 2022 20.87 21.59 20.44 21.40 49,766,912 +0.18(+0.83%)
Aug 12, 2022 19.89 21.35 19.64 21.23 58,243,836 +1.79(+9.20%)
Aug 11, 2022 20.12 21.23 19.34 19.44 71,201,408 -0.13(-0.65%)
Aug 10, 2022 18.75 19.67 18.07 19.57 70,236,400 +2.18(+12.55%)
Aug 09, 2022 18.90 18.90 16.62 17.38 66,211,368 -2.80(-13.88%)
Aug 08, 2022 20.29 21.02 19.23 20.19 60,658,576 -1.00(-4.73%)
Aug 05, 2022 20.60 21.74 20.22 21.19 61,122,852 -0.50(-2.31%)
Aug 04, 2022 21.10 21.89 20.85 21.69 57,201,756 +0.51(+2.41%)
Aug 03, 2022 19.64 21.35 19.53 21.18 58,213,372 +1.60(+8.18%)
Aug 02, 2022 19.09 20.51 18.78 19.58 61,761,344 -0.09(-0.45%)
Aug 01, 2022 19.08 20.25 18.70 19.66 62,191,964 +0.18(+0.91%)
Jul 29, 2022 18.25 19.65 18.00 19.49 62,390,244 +0.45(+2.37%)
Jul 28, 2022 18.52 19.18 17.27 19.04 70,592,136 +0.63(+3.42%)
Jul 27, 2022 17.02 18.79 16.87 18.41 80,085,008 +2.26(+14.00%)
Jul 26, 2022 16.64 16.94 15.97 16.15 49,634,324 -0.86(-5.03%)
Jul 25, 2022 16.93 17.07 16.15 17.00 44,023,480 -0.34(-1.98%)
Jul 22, 2022 18.51 18.58 16.85 17.35 66,843,124 -1.42(-7.59%)
Jul 21, 2022 18.20 18.79 17.38 18.77 81,435,136 +0.88(+4.95%)
Jul 20, 2022 16.54 18.12 16.22 17.89 87,237,832 +1.23(+7.37%)
Jul 19, 2022 15.34 16.87 15.23 16.66 79,465,376 +1.99(+13.61%)
Jul 18, 2022 15.56 15.90 14.38 14.66 85,219,472 -0.19(-1.26%)
Jul 15, 2022 14.50 14.89 13.80 14.85 75,413,952 +1.02(+7.39%)
Jul 14, 2022 12.94 14.01 12.32 13.83 79,338,168 +0.77(+5.87%)
Jul 13, 2022 11.97 13.33 11.92 13.06 71,101,688 +0.31(+2.47%)
Jul 12, 2022 12.95 13.22 12.50 12.75 54,120,876 +0.06(+0.47%)
Jul 11, 2022 13.02 13.22 12.43 12.69 53,355,280 -0.98(-7.19%)
Jul 08, 2022 12.90 13.93 12.74 13.67 78,796,952 +0.20(+1.46%)
Jul 07, 2022 12.69 13.65 12.69 13.47 77,131,808 +1.59(+13.40%)
Jul 06, 2022 11.71 12.28 11.32 11.88 78,440,688 +0.24(+2.03%)
Jul 05, 2022 10.55 11.69 10.35 11.65 84,195,920 +0.25(+2.16%)
Jul 01, 2022 12.27 12.38 10.94 11.40 93,683,736 -1.47(-11.45%)
Jun 30, 2022 12.81 13.59 12.17 12.87 71,389,400 -0.44(-3.32%)
Jun 29, 2022 13.76 13.80 12.81 13.32 62,488,888 -0.99(-6.94%)
Jun 28, 2022 15.72 16.29 14.27 14.31 58,177,816 -1.22(-7.85%)
Jun 27, 2022 16.03 16.17 15.11 15.53 44,138,640 -0.01(-0.06%)
Jun 24, 2022 14.39 15.58 14.32 15.54 61,612,516 +1.77(+12.85%)
Jun 23, 2022 14.33 14.34 13.11 13.77 48,333,620 -0.28(-1.96%)
Jun 22, 2022 13.80 14.71 13.70 14.04 50,050,432 -0.48(-3.32%)
Jun 21, 2022 14.27 15.14 14.22 14.53 58,487,640 +1.08(+8.03%)
Jun 17, 2022 13.40 13.76 12.54 13.45 65,220,836 +0.13(+0.96%)
Jun 16, 2022 14.86 14.91 12.75 13.32 92,235,712 -2.98(-18.30%)
Jun 15, 2022 16.05 17.11 15.18 16.30 78,292,464 +0.83(+5.39%)
Jun 14, 2022 15.71 15.92 14.93 15.47 53,068,320 +0.21(+1.35%)
Jun 13, 2022 16.61 17.08 15.06 15.26 78,354,200 -3.20(-17.33%)
Jun 10, 2022 19.61 20.13 18.31 18.46 60,035,804 -2.24(-10.81%)
Jun 09, 2022 21.98 23.12 20.64 20.70 38,549,964 -1.79(-7.94%)
Jun 08, 2022 23.71 24.01 22.00 22.49 39,178,976 -1.66(-6.87%)
Jun 07, 2022 22.58 24.28 22.12 24.14 37,703,196 +0.68(+2.89%)
Jun 06, 2022 24.78 25.11 23.05 23.47 41,239,248 -0.02(-0.08%)
Jun 03, 2022 24.10 24.49 23.06 23.49 42,887,488 -2.23(-8.66%)
Jun 02, 2022 22.97 25.79 22.87 25.71 50,279,164 +2.44(+10.50%)
Jun 01, 2022 24.87 25.24 22.29 23.27 53,281,896 -1.13(-4.63%)
May 31, 2022 24.67 25.12 23.31 24.40 49,520,944 -0.39(-1.58%)
May 27, 2022 23.16 24.97 23.16 24.79 55,712,420 +2.67(+12.07%)
May 26, 2022 19.25 22.41 19.12 22.12 61,586,776 +2.31(+11.64%)
May 25, 2022 18.38 20.33 18.37 19.82 55,474,656 +1.07(+5.71%)
May 24, 2022 19.33 19.51 18.10 18.75 58,267,212 -1.50(-7.42%)
May 23, 2022 19.56 20.44 19.09 20.25 55,428,688 +0.27(+1.33%)
May 20, 2022 21.14 21.25 17.33 19.98 87,775,920 -0.15(-0.73%)
May 19, 2022 20.17 21.63 19.53 20.13 63,568,164 -0.33(-1.63%)
May 18, 2022 22.97 23.89 20.15 20.46 62,348,856 -3.66(-15.17%)
May 17, 2022 22.65 24.28 22.42 24.12 66,787,668 +3.15(+15.02%)
May 16, 2022 21.46 22.09 20.81 20.97 50,131,860 -1.10(-4.98%)
May 13, 2022 20.19 22.49 19.81 22.07 67,129,200 +3.02(+15.87%)
May 12, 2022 18.17 19.62 17.63 19.05 81,184,232 +0.26(+1.36%)
May 11, 2022 20.15 21.58 18.62 18.80 77,876,208 -1.90(-9.20%)
May 10, 2022 21.05 21.73 19.35 20.70 74,238,832 +1.34(+6.95%)
May 09, 2022 21.42 22.18 18.96 19.35 73,758,728 -3.56(-15.55%)
May 06, 2022 22.81 24.41 21.53 22.92 74,996,312 -0.63(-2.67%)
May 05, 2022 26.04 26.13 22.33 23.55 65,416,844 -3.96(-14.38%)
May 04, 2022 25.21 27.62 22.87 27.50 78,427,016 +2.86(+11.59%)
May 03, 2022 23.88 25.20 23.31 24.64 54,025,632 +0.60(+2.49%)
May 02, 2022 21.97 24.10 21.41 24.05 58,674,624 +2.22(+10.16%)
Apr 29, 2022 23.85 25.47 21.69 21.83 49,012,208 -3.28(-13.06%)
Apr 28, 2022 22.77 25.81 21.99 25.11 64,619,712 +3.56(+16.54%)
Apr 27, 2022 21.22 23.15 21.08 21.54 53,304,020 -0.47(-2.14%)
Apr 26, 2022 24.25 24.44 21.94 22.01 55,896,428 -3.18(-12.62%)
Apr 25, 2022 23.45 25.28 23.24 25.19 59,231,448 +1.20(+4.99%)
Apr 22, 2022 25.62 26.07 23.92 24.00 58,543,384 -1.73(-6.72%)
Apr 21, 2022 29.05 30.00 25.33 25.72 54,706,180 -2.25(-8.04%)
Apr 20, 2022 29.51 30.28 27.71 27.97 52,819,752 -0.25(-0.87%)
Apr 19, 2022 26.19 28.36 25.73 28.22 46,138,020 +1.74(+6.56%)
Apr 18, 2022 24.79 27.16 24.69 26.48 50,037,072 +1.34(+5.35%)
Apr 14, 2022 28.02 28.09 25.07 25.14 52,159,012 -2.38(-8.63%)
Apr 13, 2022 26.27 28.01 25.82 27.51 51,298,948 +1.76(+6.82%)
Apr 12, 2022 27.52 28.31 25.38 25.75 67,988,016 -0.25(-0.94%)
Apr 11, 2022 26.54 27.20 25.85 26.00 61,595,236 -1.77(-6.36%)
Apr 08, 2022 29.31 29.41 27.63 27.77 72,959,920 -2.18(-7.28%)
Apr 07, 2022 29.69 30.84 28.13 29.95 56,597,384 +0.00(+0.00%)
Apr 06, 2022 30.28 31.51 29.01 29.95 70,341,096 -2.33(-7.21%)
Apr 05, 2022 36.40 36.55 31.93 32.27 58,650,572 -4.99(-13.38%)
Apr 04, 2022 35.90 37.51 35.50 37.26 28,706,234 +1.64(+4.60%)
Apr 01, 2022 38.35 38.60 33.98 35.62 58,512,132 -2.44(-6.42%)
Mar 31, 2022 40.50 41.07 37.71 38.06 39,198,208 -2.52(-6.22%)
Mar 30, 2022 43.88 44.36 39.93 40.58 39,084,844 -4.15(-9.28%)
Mar 29, 2022 44.01 45.15 42.31 44.74 40,880,040 +2.82(+6.72%)
Mar 28, 2022 40.44 42.02 38.59 41.92 36,379,032 +0.69(+1.67%)
Mar 25, 2022 41.29 41.59 39.01 41.23 37,001,392 -0.08(-0.19%)
Mar 24, 2022 37.12 41.47 36.61 41.31 45,499,364 +5.30(+14.72%)
Mar 23, 2022 37.80 39.25 35.91 36.01 38,950,744 -2.85(-7.33%)
Mar 22, 2022 38.07 40.26 37.91 38.86 35,277,044 +0.59(+1.53%)
Mar 21, 2022 37.98 39.22 36.19 38.27 39,005,320 -0.17(-0.43%)
Mar 18, 2022 35.93 38.93 34.93 38.44 40,555,936 +2.18(+6.01%)
Mar 17, 2022 34.59 36.31 33.68 36.26 37,824,852 +0.64(+1.79%)
Mar 16, 2022 32.42 35.72 31.46 35.62 56,757,492 +4.70(+15.20%)
Mar 15, 2022 27.92 31.13 27.49 30.92 42,812,140 +3.53(+12.90%)
Mar 14, 2022 29.45 30.27 26.79 27.39 50,208,432 -2.73(-9.06%)
Mar 11, 2022 33.52 33.78 29.93 30.12 34,768,316 -2.02(-6.29%)
Mar 10, 2022 32.45 30.22 32.14 44,569,344 -2.14(-6.24%)
Mar 09, 2022 33.48 34.99 32.45 34.28 47,157,228 +3.70(+12.10%)
Mar 08, 2022 29.12 33.70 27.95 30.58 69,579,944 +1.55(+5.34%)
Mar 07, 2022 34.17 34.93 28.95 29.03 51,380,700 -5.09(-14.93%)
Mar 04, 2022 35.95 36.72 32.74 34.12 47,901,548 -2.73(-7.40%)
Mar 03, 2022 39.89 40.04 36.13 36.85 46,419,056 -2.52(-6.41%)
Mar 02, 2022 36.77 40.12 36.53 39.37 42,216,448 +3.47(+9.68%)
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.