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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.70 +0.96 (+4.42%)
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 (%)
Mar 31, 2023 100.58 101.29 96.26 96.32 7,149,050 -2.19(-2.22%)
Mar 30, 2023 99.63 100.58 96.56 98.51 8,561,663 -4.73(-4.58%)
Mar 29, 2023 109.10 109.40 100.88 103.24 9,054,705 -11.06(-9.68%)
Mar 28, 2023 112.71 119.51 112.53 114.31 6,305,845 +2.48(+2.22%)
Mar 27, 2023 106.79 112.95 105.73 111.82 5,705,320 +4.14(+3.85%)
Mar 24, 2023 104.90 111.06 104.19 107.68 7,966,982 +5.33(+5.20%)
Mar 23, 2023 105.91 108.57 97.92 102.36 12,415,607 -8.93(-8.03%)
Mar 22, 2023 108.27 111.41 99.63 111.29 9,427,804 +2.90(+2.67%)
Mar 21, 2023 106.14 113.24 102.71 108.39 6,745,343 +9.88(+10.03%)
Mar 20, 2023 101.65 104.09 97.77 98.51 6,471,138 -3.24(-3.19%)
Mar 17, 2023 99.79 103.72 97.29 101.75 8,441,528 +1.54(+1.54%)
Mar 16, 2023 114.99 116.52 99.41 100.21 10,671,524 -13.03(-11.50%)
Mar 15, 2023 114.25 120.25 112.54 113.24 9,320,539 +4.15(+3.80%)
Mar 14, 2023 113.77 115.63 107.23 109.09 9,414,330 -10.95(-9.12%)
Mar 13, 2023 123.55 127.48 115.52 120.04 11,612,976 +0.32(+0.27%)
Mar 10, 2023 111.75 121.64 110.68 119.72 13,859,553 +6.38(+5.63%)
Mar 09, 2023 107.60 113.95 102.28 113.34 10,392,343 +6.38(+5.96%)
Mar 08, 2023 114.67 114.78 106.54 106.96 8,465,621 -9.20(-7.92%)
Mar 07, 2023 112.39 117.57 110.66 116.16 7,560,425 +3.72(+3.31%)
Mar 06, 2023 107.92 113.37 105.00 112.44 6,090,662 +3.62(+3.32%)
Mar 03, 2023 113.66 116.74 108.34 108.82 6,311,423 -4.94(-4.35%)
Mar 02, 2023 121.85 124.72 112.12 113.77 7,580,622 -2.55(-2.19%)
Mar 01, 2023 115.63 118.13 112.33 116.32 6,974,843 -0.32(-0.27%)
Feb 28, 2023 118.66 119.51 111.75 116.64 6,532,457 -0.80(-0.68%)
Feb 27, 2023 114.14 117.91 113.66 117.44 5,108,442 -1.81(-1.52%)
Feb 24, 2023 119.77 122.22 117.91 119.24 7,612,574 +5.95(+5.26%)
Feb 23, 2023 113.34 121.10 111.64 113.29 10,079,611 -12.44(-9.89%)
Feb 22, 2023 122.91 128.07 120.15 125.73 7,644,810 +1.86(+1.50%)
Feb 21, 2023 118.13 124.61 114.30 123.87 7,393,917 +11.11(+9.85%)
Feb 17, 2023 109.67 115.89 108.72 112.76 9,673,725 +5.21(+4.84%)
Feb 16, 2023 105.53 108.21 102.55 107.55 9,863,918 +7.34(+7.32%)
Feb 15, 2023 104.78 106.96 100.16 100.21 8,235,330 -1.17(-1.15%)
Feb 14, 2023 109.99 112.60 100.37 101.38 12,784,160 -5.95(-5.55%)
Feb 13, 2023 110.74 113.71 106.22 107.33 5,888,198 -4.78(-4.27%)
Feb 10, 2023 110.31 115.63 109.36 112.12 9,704,215 +5.37(+5.03%)
Feb 09, 2023 102.02 109.41 98.35 106.75 10,109,879 -0.74(-0.69%)
Feb 08, 2023 102.92 108.34 100.69 107.49 7,006,841 +6.49(+6.42%)
Feb 07, 2023 110.90 111.48 99.51 101.01 10,625,430 -10.63(-9.52%)
Feb 06, 2023 111.53 113.26 106.91 111.64 8,522,298 +5.21(+4.90%)
Feb 03, 2023 107.33 108.34 99.73 106.43 12,139,341 +5.48(+5.42%)
Feb 02, 2023 104.78 107.97 97.87 100.95 11,713,340 -7.02(-6.50%)
Feb 01, 2023 126.37 126.53 103.98 107.97 12,948,334 -19.99(-15.62%)
Jan 31, 2023 136.79 136.79 127.86 127.96 6,707,816 -7.07(-5.24%)
Jan 30, 2023 130.67 135.88 128.49 135.03 7,501,783 +9.46(+7.54%)
Jan 27, 2023 129.56 130.51 122.33 125.57 7,438,451 +2.39(+1.94%)
Jan 26, 2023 125.14 131.63 122.70 123.18 7,670,880 -6.01(-4.65%)
Jan 25, 2023 137.00 140.46 128.71 129.18 8,208,572 -0.96(-0.74%)
Jan 24, 2023 132.00 132.80 126.95 130.14 5,982,671 +2.29(+1.79%)
Jan 23, 2023 146.14 146.78 126.15 127.86 11,281,755 -22.49(-14.96%)
Jan 20, 2023 160.82 165.55 149.81 150.34 6,329,256 -15.26(-9.21%)
Jan 19, 2023 156.94 167.14 156.40 165.60 8,460,035 +12.97(+8.50%)
Jan 18, 2023 145.61 152.84 142.10 152.63 6,868,132 +2.76(+1.85%)
Jan 17, 2023 152.10 154.60 145.72 149.86 5,359,571 -1.38(-0.91%)
Jan 13, 2023 158.21 159.38 150.72 151.25 5,339,614 -1.54(-1.01%)
Jan 12, 2023 155.82 165.50 149.49 152.79 9,707,234 -5.16(-3.27%)
Jan 11, 2023 163.95 168.31 157.78 157.94 4,987,149 -6.17(-3.76%)
Jan 10, 2023 172.94 175.41 163.74 164.11 4,723,264 -6.59(-3.86%)
Jan 09, 2023 170.86 174.64 158.42 170.70 7,530,175 -10.53(-5.81%)
Jan 06, 2023 202.44 210.52 177.40 181.23 6,795,305 -29.45(-13.98%)
Jan 05, 2023 205.74 211.21 201.86 210.68 4,536,709 +11.00(+5.51%)
Jan 04, 2023 205.26 212.12 196.06 199.68 6,062,288 -17.70(-8.14%)
Jan 03, 2023 199.36 220.62 198.83 217.38 4,044,120 +7.34(+3.49%)
Dec 30, 2022 219.08 223.60 209.70 210.04 3,676,433 +1.12(+0.53%)
Dec 29, 2022 220.89 223.23 206.48 208.93 5,236,910 -22.86(-9.86%)
Dec 28, 2022 226.37 234.60 218.18 231.79 4,547,178 +9.25(+4.16%)
Dec 27, 2022 215.20 224.98 215.04 222.54 4,324,900 +11.70(+5.55%)
Dec 23, 2022 216.37 223.12 210.39 210.84 5,210,516 -0.21(-0.10%)
Dec 22, 2022 197.82 222.16 197.82 211.05 7,245,475 +23.44(+12.50%)
Dec 21, 2022 198.40 198.98 185.91 187.61 4,270,343 -14.19(-7.03%)
Dec 20, 2022 205.37 206.91 196.01 201.80 3,851,254 +7.18(+3.69%)
Dec 19, 2022 187.18 200.05 186.69 194.63 4,208,914 +7.19(+3.84%)
Dec 16, 2022 185.87 192.85 181.34 187.44 4,985,846 +4.74(+2.60%)
Dec 15, 2022 172.64 183.74 170.40 182.69 6,284,359 +20.22(+12.44%)
Dec 14, 2022 156.48 167.74 150.88 162.48 6,077,246 +7.24(+4.67%)
Dec 13, 2022 141.74 161.54 139.65 155.23 8,324,723 -7.97(-4.88%)
Dec 12, 2022 175.09 178.21 163.15 163.21 4,179,291 -9.95(-5.75%)
Dec 09, 2022 170.60 174.77 164.04 173.16 4,876,155 +4.85(+2.88%)
Dec 08, 2022 180.35 184.26 167.53 168.31 4,937,593 -14.90(-8.13%)
Dec 07, 2022 188.32 189.18 179.83 183.22 4,223,212 +0.05(+0.03%)
Dec 06, 2022 171.44 187.75 171.18 183.16 4,970,581 +11.93(+6.97%)
Dec 05, 2022 168.57 176.18 163.94 171.23 4,250,263 +5.58(+3.37%)
Dec 02, 2022 172.22 174.41 164.51 165.65 6,376,115 +5.63(+3.52%)
Dec 01, 2022 153.67 166.33 153.10 160.03 6,131,951 +3.65(+2.33%)
Nov 30, 2022 189.00 194.00 156.07 156.38 7,298,377 -33.98(-17.85%)
Nov 29, 2022 187.49 194.21 183.42 190.35 4,560,997 +1.30(+0.69%)
Nov 28, 2022 181.76 192.07 176.23 189.05 4,849,279 +13.81(+7.88%)
Nov 25, 2022 170.55 175.24 169.82 175.24 2,374,540 +6.56(+3.89%)
Nov 23, 2022 174.56 175.35 163.15 168.68 6,544,578 -5.58(-3.20%)
Nov 22, 2022 187.38 191.71 174.10 174.25 4,693,225 -17.14(-8.96%)
Nov 21, 2022 188.48 193.38 186.65 191.40 4,440,050 +9.17(+5.03%)
Nov 18, 2022 174.88 188.58 173.99 182.22 5,324,294 -0.99(-0.54%)
Nov 17, 2022 200.72 201.04 180.97 183.22 8,576,976 -5.26(-2.79%)
Nov 16, 2022 178.63 191.19 177.90 188.48 6,891,277 +21.73(+13.03%)
Nov 15, 2022 161.02 175.19 159.19 166.75 8,765,589 -16.00(-8.75%)
Nov 14, 2022 180.50 183.53 173.16 182.75 4,956,372 +6.15(+3.48%)
Nov 11, 2022 192.33 199.40 174.04 176.60 6,085,952 -20.22(-10.27%)
Nov 10, 2022 235.38 242.83 193.38 196.81 6,798,320 -87.75(-30.84%)
Nov 09, 2022 271.44 285.45 269.30 284.57 3,656,542 +24.49(+9.42%)
Nov 08, 2022 262.32 276.49 249.08 260.08 4,107,680 -16.41(-5.94%)
Nov 07, 2022 287.95 300.36 273.81 276.49 1,946,120 -19.59(-6.62%)
Nov 04, 2022 309.37 322.08 294.73 296.08 4,043,599 -49.03(-14.21%)
Nov 03, 2022 350.02 360.02 329.49 345.12 3,056,611 +13.81(+4.17%)
Nov 02, 2022 297.18 332.66 331.31 3,824,829 +28.82(+9.53%)
Nov 01, 2022 291.81 308.33 288.06 302.49 2,121,127 -6.98(-2.26%)
Oct 31, 2022 297.75 314.32 296.24 309.48 2,242,702 +18.66(+6.41%)
Oct 28, 2022 328.34 330.89 289.55 290.82 2,875,396 -38.93(-11.80%)
Oct 27, 2022 307.60 330.79 297.80 329.75 2,608,184 +16.47(+5.26%)
Oct 26, 2022 321.82 327.35 291.24 313.28 3,313,291 +9.01(+2.96%)
Oct 25, 2022 321.82 323.60 296.92 304.26 2,637,321 -20.32(-6.26%)
Oct 24, 2022 327.61 349.29 321.36 324.59 2,753,692 -6.31(-1.91%)
Oct 21, 2022 375.38 379.40 327.58 330.89 3,478,925 -39.92(-10.76%)
Oct 20, 2022 372.94 378.05 336.62 370.81 3,309,876 -6.67(-1.77%)
Oct 19, 2022 394.10 398.63 367.37 377.48 2,208,077 -9.54(-2.46%)
Oct 18, 2022 354.44 406.66 345.22 387.01 3,225,381 -5.11(-1.30%)
Oct 17, 2022 383.63 400.02 371.80 392.12 2,493,775 -25.01(-6.00%)
Oct 14, 2022 355.38 420.00 355.12 417.13 3,339,935 +49.09(+13.34%)
Oct 13, 2022 454.86 466.84 346.63 368.05 5,568,931 -36.95(-9.12%)
Oct 12, 2022 394.46 409.79 389.00 404.99 2,715,307 +11.10(+2.82%)
Oct 11, 2022 381.38 408.35 372.06 393.89 4,029,545 +30.54(+8.40%)
Oct 10, 2022 332.61 376.49 331.73 363.36 3,779,153 +33.98(+10.31%)
Oct 07, 2022 304.11 334.12 301.55 329.38 4,064,449 +49.45(+17.67%)
Oct 06, 2022 275.03 281.91 261.07 279.93 3,220,896 +5.21(+1.90%)
Oct 05, 2022 296.08 303.80 267.27 274.72 3,646,123 -7.71(-2.73%)
Oct 04, 2022 299.05 299.62 281.34 282.43 3,057,462 -44.34(-13.57%)
Oct 03, 2022 353.56 362.50 315.68 326.77 2,826,917 -41.79(-11.34%)
Sep 30, 2022 363.25 368.57 335.43 368.57 2,652,771 +18.97(+5.43%)
Sep 29, 2022 335.89 363.51 334.07 349.60 2,940,624 +30.43(+9.53%)
Sep 28, 2022 341.00 345.22 314.69 319.17 2,565,220 -12.82(-3.86%)
Sep 27, 2022 325.00 348.09 315.94 331.99 2,303,403 -10.73(-3.13%)
Sep 26, 2022 331.36 344.18 315.62 342.72 2,306,696 +14.43(+4.40%)
Sep 23, 2022 327.76 344.44 323.54 328.29 3,289,724 +13.34(+4.24%)
Sep 22, 2022 296.08 319.79 292.33 314.95 2,949,059 +24.86(+8.57%)
Sep 21, 2022 281.13 290.51 253.30 290.09 3,938,567 +6.67(+2.35%)
Sep 20, 2022 279.30 288.74 275.29 283.42 2,011,841 +12.40(+4.58%)
Sep 19, 2022 286.34 287.07 267.26 271.02 2,452,618 -4.58(-1.66%)
Sep 16, 2022 288.89 296.60 274.88 275.60 3,426,942 -4.17(-1.49%)
Sep 15, 2022 272.69 286.23 263.25 279.77 4,547,476 +12.98(+4.86%)
Sep 14, 2022 272.22 279.98 261.48 266.80 3,861,205 -10.11(-3.65%)
Sep 13, 2022 259.92 279.10 254.45 276.91 4,923,236 +43.56(+18.67%)
Sep 12, 2022 233.24 241.78 229.70 233.34 2,917,430 -2.55(-1.08%)
Sep 09, 2022 243.61 244.76 232.72 235.90 3,835,254 -18.19(-7.16%)
Sep 08, 2022 275.34 281.34 251.90 254.08 3,227,119 -13.86(-5.17%)
Sep 07, 2022 280.50 285.87 261.07 267.94 2,644,966 -13.70(-4.87%)
Sep 06, 2022 271.07 288.94 268.57 281.65 2,942,647 +8.23(+3.01%)
Sep 02, 2022 252.42 276.75 246.53 273.42 3,984,828 +8.18(+3.08%)
Sep 01, 2022 268.52 287.43 264.21 265.23 4,455,912 +14.54(+5.80%)
Aug 31, 2022 239.23 256.69 239.23 250.70 3,493,077 +7.24(+2.98%)
Aug 30, 2022 227.35 251.06 226.15 243.45 4,542,999 +9.02(+3.85%)
Aug 29, 2022 228.39 235.53 220.21 234.44 3,899,210 +13.03(+5.88%)
Aug 26, 2022 189.88 221.85 188.63 221.41 4,804,452 +33.25(+17.67%)
Aug 25, 2022 211.98 211.98 188.16 188.16 4,080,839 -24.18(-11.39%)
Aug 24, 2022 213.91 220.00 209.90 212.34 2,629,595 -0.42(-0.20%)
Aug 23, 2022 216.98 218.18 203.75 212.76 3,031,037 -4.64(-2.13%)
Aug 22, 2022 206.93 219.90 205.83 217.40 3,724,986 +22.04(+11.28%)
Aug 19, 2022 187.54 197.86 185.04 195.36 4,113,404 +14.95(+8.29%)
Aug 18, 2022 192.39 194.47 175.92 180.40 4,692,851 -13.70(-7.06%)
Aug 17, 2022 188.43 201.14 188.10 194.11 4,479,407 +13.70(+7.60%)
Aug 16, 2022 177.74 186.34 175.56 180.40 3,848,180 +5.42(+3.10%)
Aug 15, 2022 179.93 183.11 173.63 174.98 2,926,919 -1.77(-1.00%)
Aug 12, 2022 189.78 192.54 175.56 176.75 3,134,637 -17.93(-9.21%)
Aug 11, 2022 188.32 195.46 177.17 194.68 3,369,038 +1.62(+0.84%)
Aug 10, 2022 203.69 212.50 192.23 193.06 3,116,406 -28.61(-12.91%)
Aug 09, 2022 207.65 229.07 207.13 221.67 3,641,334 +26.89(+13.80%)
Aug 08, 2022 194.00 202.96 187.38 194.78 3,164,973 +9.01(+4.85%)
Aug 05, 2022 190.88 193.84 181.34 185.77 3,268,852 +4.53(+2.50%)
Aug 04, 2022 186.97 188.83 179.93 181.24 2,310,114 -4.85(-2.60%)
Aug 03, 2022 202.13 203.17 184.37 186.08 2,332,453 -16.57(-8.18%)
Aug 02, 2022 207.91 210.94 193.06 202.65 2,582,444 +0.94(+0.47%)
Aug 01, 2022 208.07 212.03 195.78 201.71 2,710,011 -1.93(-0.95%)
Jul 29, 2022 217.24 219.81 201.92 203.64 2,621,855 -5.00(-2.40%)
Jul 28, 2022 215.47 229.18 207.08 208.64 2,644,636 -7.92(-3.66%)
Jul 27, 2022 237.93 239.91 210.21 216.56 2,709,338 -35.28(-14.01%)
Jul 26, 2022 244.24 253.88 240.27 251.84 2,287,665 +11.93(+4.97%)
Jul 25, 2022 240.22 250.93 238.56 239.91 2,459,148 +4.59(+1.95%)
Jul 22, 2022 220.94 240.59 220.26 235.32 3,608,905 +16.73(+7.65%)
Jul 21, 2022 226.00 235.90 218.02 218.60 2,947,187 -10.06(-4.40%)
Jul 20, 2022 249.97 254.34 226.10 228.65 2,923,290 -20.53(-8.24%)
Jul 19, 2022 273.42 275.92 244.03 249.19 2,425,730 -38.35(-13.34%)
Jul 18, 2022 270.55 292.38 263.67 287.54 1,775,152 +4.17(+1.47%)
Jul 15, 2022 292.12 306.87 283.00 283.37 1,124,529 -22.30(-7.30%)
Jul 14, 2022 329.17 343.81 301.76 305.67 1,588,872 -20.32(-6.23%)
Jul 13, 2022 353.71 355.49 318.80 325.99 1,438,848 -7.04(-2.11%)
Jul 12, 2022 328.03 340.01 321.20 333.03 1,203,573 -2.61(-0.78%)
Jul 11, 2022 328.08 341.52 323.28 335.63 1,350,772 +22.67(+7.24%)
Jul 08, 2022 332.30 335.28 307.18 312.97 1,657,009 -4.95(-1.56%)
Jul 07, 2022 340.85 342.02 312.76 317.92 1,476,164 -49.35(-13.44%)
Jul 06, 2022 373.00 384.46 354.34 367.26 869,741 -6.36(-1.70%)
Jul 05, 2022 412.49 418.49 373.31 373.62 1,244,055 -9.07(-2.37%)
Jul 01, 2022 364.76 395.40 356.95 382.69 1,661,745 +38.09(+11.05%)
Jun 30, 2022 346.52 361.12 325.73 344.60 1,636,064 +11.88(+3.57%)
Jun 29, 2022 323.02 343.81 322.19 332.72 1,433,185 +21.83(+7.02%)
Jun 28, 2022 284.41 311.77 273.95 310.88 1,384,719 +23.19(+8.06%)
Jun 27, 2022 279.04 295.98 276.49 287.69 1,049,565 +0.10(+0.04%)
Jun 24, 2022 315.00 317.87 287.38 287.59 1,178,445 -43.77(-13.21%)
Jun 23, 2022 318.80 346.63 317.55 331.36 1,151,362 +6.77(+2.09%)
Jun 22, 2022 330.01 332.56 310.73 324.59 1,212,241 +10.42(+3.32%)
Jun 21, 2022 321.15 321.25 298.85 314.17 819,380 -27.83(-8.14%)
Jun 17, 2022 344.02 366.12 334.07 341.99 1,661,182 -4.22(-1.22%)
Jun 16, 2022 318.86 356.63 318.07 346.21 1,976,161 +54.25(+18.58%)
Jun 15, 2022 297.65 315.00 276.91 291.97 1,501,900 -16.94(-5.48%)
Jun 14, 2022 304.79 320.83 299.99 308.90 1,789,001 -6.36(-2.02%)
Jun 13, 2022 295.09 317.71 287.75 315.26 2,658,356 +46.64(+17.36%)
Jun 10, 2022 254.40 269.66 248.19 268.62 2,468,729 +26.47(+10.93%)
Jun 09, 2022 229.75 242.31 217.50 242.15 1,929,584 +18.08(+8.07%)
Jun 08, 2022 213.23 227.98 210.68 224.07 1,929,895 +14.54(+6.94%)
Jun 07, 2022 223.70 227.92 208.23 209.53 1,715,257 -5.78(-2.69%)
Jun 06, 2022 203.43 219.64 200.62 215.31 1,841,482 -0.31(-0.15%)
Jun 03, 2022 211.41 218.96 208.18 215.63 2,354,309 +17.09(+8.61%)
Jun 02, 2022 225.11 225.79 198.12 198.53 2,081,170 -23.76(-10.69%)
Jun 01, 2022 208.18 230.69 205.07 222.30 2,411,328 +10.32(+4.87%)
May 31, 2022 210.10 221.46 206.25 211.98 2,343,705 +2.81(+1.35%)
May 27, 2022 227.09 227.09 207.50 209.16 2,361,009 -28.40(-11.95%)
May 26, 2022 276.07 278.78 234.49 237.56 2,525,297 -31.32(-11.65%)
May 25, 2022 291.71 291.76 261.38 268.88 1,898,970 -17.09(-5.98%)
May 24, 2022 277.01 294.31 275.50 285.97 2,247,132 +20.01(+7.52%)
May 23, 2022 274.88 281.55 263.25 265.96 1,885,501 -3.70(-1.37%)
May 20, 2022 253.46 304.99 252.78 269.66 3,360,424 +1.56(+0.58%)
May 19, 2022 269.82 275.50 248.19 268.10 2,449,013 +4.53(+1.72%)
May 18, 2022 240.22 266.59 231.36 263.57 2,628,843 +34.24(+14.93%)
May 17, 2022 247.83 251.06 227.69 229.33 2,710,215 -40.18(-14.91%)
May 16, 2022 265.18 271.90 256.95 269.51 1,590,939 +12.40(+4.82%)
May 13, 2022 287.38 293.43 250.96 257.11 1,910,753 -48.10(-15.76%)
May 12, 2022 319.95 329.38 296.24 305.20 1,689,971 -4.85(-1.56%)
May 11, 2022 293.06 312.44 271.80 310.05 2,103,259 +26.68(+9.42%)
May 10, 2022 279.04 305.77 267.58 283.37 1,798,095 -23.08(-7.53%)
May 09, 2022 282.95 310.73 273.57 306.45 2,553,789 +40.85(+15.38%)
May 06, 2022 266.33 280.19 248.30 265.60 2,111,775 +7.82(+3.03%)
May 05, 2022 237.82 268.52 237.20 257.78 2,493,843 +31.73(+14.04%)
May 04, 2022 250.18 274.25 225.01 226.05 1,807,332 -29.49(-11.54%)
May 03, 2022 264.19 270.39 249.81 255.54 1,352,589 -7.14(-2.72%)
May 02, 2022 291.34 298.27 261.59 262.68 1,545,690 -30.33(-10.35%)
Apr 29, 2022 272.32 294.57 255.44 293.01 1,990,365 +34.08(+13.16%)
Apr 28, 2022 292.38 304.26 248.92 258.93 2,079,920 -52.27(-16.80%)
Apr 27, 2022 317.66 318.12 288.32 311.19 1,506,189 +5.52(+1.81%)
Apr 26, 2022 280.61 306.56 278.89 305.67 2,117,949 +35.12(+12.98%)
Apr 25, 2022 290.61 294.26 269.51 270.55 1,687,398 -14.38(-5.05%)
Apr 22, 2022 270.08 285.97 263.41 284.93 1,411,573 +17.51(+6.55%)
Apr 21, 2022 237.72 270.81 229.28 267.42 1,867,685 +20.32(+8.22%)
Apr 20, 2022 233.50 249.55 227.25 247.10 1,424,875 +2.09(+0.85%)
Apr 19, 2022 265.76 269.84 243.74 245.02 1,300,235 -16.83(-6.43%)
Apr 18, 2022 281.44 282.43 255.10 261.85 1,607,309 -15.63(-5.63%)
Apr 14, 2022 251.37 278.21 250.96 277.48 1,245,683 +22.41(+8.78%)
Apr 13, 2022 269.09 273.57 250.38 255.07 1,280,017 -19.91(-7.24%)
Apr 12, 2022 255.65 278.26 247.78 274.98 1,819,488 +3.18(+1.17%)
Apr 11, 2022 267.74 273.36 260.81 271.80 1,388,702 +16.05(+6.28%)
Apr 08, 2022 243.97 256.95 243.35 255.75 1,907,163 +17.09(+7.16%)
Apr 07, 2022 240.74 253.15 231.36 238.66 2,014,674 -0.26(-0.11%)
Apr 06, 2022 237.46 245.12 227.61 238.92 2,640,623 +15.58(+6.98%)
Apr 05, 2022 201.04 224.49 200.15 223.34 2,126,929 +26.94(+13.72%)
Apr 04, 2022 204.16 206.72 194.99 196.40 1,056,976 -9.69(-4.70%)
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.