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 )

9.620 -0.010 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 33.69 35.86 33.34 35.22 651,926 +1.96(+5.90%)
Apr 29, 2020 34.42 34.70 32.95 33.26 414,114 -3.07(-8.45%)
Apr 28, 2020 34.89 36.37 34.89 36.32 455,134 -0.26(-0.70%)
Apr 27, 2020 37.29 37.54 36.35 36.58 427,626 -2.30(-5.92%)
Apr 24, 2020 38.53 39.96 38.38 38.88 559,019 +0.12(+0.32%)
Apr 23, 2020 37.41 38.79 36.63 38.76 551,366 +0.40(+1.04%)
Apr 22, 2020 38.26 38.56 37.97 38.36 560,598 -3.28(-7.87%)
Apr 21, 2020 41.34 41.97 40.58 41.64 549,950 +2.98(+7.72%)
Apr 20, 2020 38.39 38.76 37.26 38.66 383,302 +1.49(+4.00%)
Apr 17, 2020 36.58 37.98 36.46 37.17 501,797 -2.66(-6.68%)
Apr 16, 2020 38.77 40.19 38.66 39.83 569,947 -0.57(-1.41%)
Apr 15, 2020 40.14 40.93 39.90 40.40 699,109 +2.80(+7.46%)
Apr 14, 2020 37.60 38.23 36.68 37.59 740,464 -2.72(-6.74%)
Apr 13, 2020 40.49 41.71 40.17 40.31 514,875 -0.09(-0.21%)
Apr 09, 2020 38.78 40.77 38.01 40.40 921,563 +0.34(+0.85%)
Apr 08, 2020 41.09 42.01 39.77 40.06 193,277 -1.34(-3.25%)
Apr 07, 2020 37.72 41.63 37.72 41.40 335,600 -0.65(-1.55%)
Apr 06, 2020 44.31 44.90 42.06 42.06 330,626 -8.11(-16.16%)
Apr 03, 2020 47.95 51.01 47.29 50.16 752,326 +2.62(+5.52%)
Apr 02, 2020 50.03 50.27 46.85 47.54 376,239 -5.26(-9.96%)
Apr 01, 2020 51.26 53.10 50.23 52.80 645,437 +5.83(+12.42%)
Mar 31, 2020 47.57 47.74 45.20 46.96 709,005 -0.86(-1.80%)
Mar 30, 2020 49.70 50.94 47.82 47.82 667,085 -2.43(-4.84%)
Mar 27, 2020 50.17 50.93 48.16 50.26 484,272 +7.01(+16.21%)
Mar 26, 2020 47.60 47.72 42.96 43.25 200,871 -5.38(-11.06%)
Mar 25, 2020 51.28 53.01 46.25 48.63 272,625 -5.90(-10.82%)
Mar 24, 2020 56.38 58.03 54.04 54.53 243,885 -15.73(-22.39%)
Mar 23, 2020 67.56 73.45 66.78 70.26 297,945 +4.68(+7.14%)
Mar 20, 2020 57.85 66.09 56.83 65.57 233,168 -1.58(-2.35%)
Mar 19, 2020 69.97 72.85 64.16 67.15 342,372 -1.15(-1.69%)
Mar 18, 2020 68.51 72.05 63.31 68.31 400,243 +12.41(+22.21%)
Mar 17, 2020 62.63 66.06 54.57 55.90 447,839 -12.21(-17.93%)
Mar 16, 2020 67.41 69.83 61.21 68.11 404,377 +17.68(+35.07%)
Mar 13, 2020 47.23 60.04 46.81 50.43 484,093 -13.74(-21.41%)
Mar 12, 2020 62.07 67.05 60.09 64.16 848,864 +15.11(+30.80%)
Mar 11, 2020 46.77 49.91 46.30 49.06 709,159 +5.96(+13.83%)
Mar 10, 2020 44.53 47.62 43.04 43.09 879,705 -7.81(-15.35%)
Mar 09, 2020 51.03 52.04 48.61 50.91 1,947,202 +8.76(+20.79%)
Mar 06, 2020 41.78 43.17 41.47 42.15 1,910,161 +2.44(+6.15%)
Mar 05, 2020 38.33 40.19 37.83 39.71 2,454,776 +2.27(+6.07%)
Mar 04, 2020 37.68 38.36 37.18 37.44 2,523,269 -1.99(-5.04%)
Mar 03, 2020 38.60 40.28 36.78 39.42 6,260,504 +0.71(+1.83%)
Mar 02, 2020 41.05 41.77 38.70 38.71 2,097,465 -2.45(-5.95%)
Feb 28, 2020 44.47 45.10 41.16 41.16 2,001,378 +0.34(+0.83%)
Feb 27, 2020 39.49 40.91 38.59 40.82 2,420,720 +2.62(+6.86%)
Feb 26, 2020 37.73 38.22 36.57 38.20 3,826,823 -0.79(-2.04%)
Feb 25, 2020 36.51 39.07 36.34 39.00 2,584,739 +0.79(+2.06%)
Feb 24, 2020 38.64 38.74 37.62 38.21 1,792,141 +3.94(+11.48%)
Feb 21, 2020 34.00 34.46 33.79 34.28 1,016,913 +0.51(+1.51%)
Feb 20, 2020 32.96 34.05 32.87 33.77 896,698 +1.52(+4.72%)
Feb 19, 2020 32.11 32.29 32.01 32.24 358,031 -0.70(-2.13%)
Feb 18, 2020 32.93 33.15 32.64 32.94 398,380 +0.61(+1.90%)
Feb 14, 2020 31.74 32.63 31.74 32.33 463,271 +0.05(+0.15%)
Feb 13, 2020 32.12 32.36 31.77 32.28 585,535 +1.22(+3.93%)
Feb 12, 2020 31.43 31.68 30.96 31.06 515,548 -1.32(-4.09%)
Feb 11, 2020 32.49 32.60 31.87 32.38 773,444 -1.32(-3.90%)
Feb 10, 2020 34.27 34.27 33.65 33.70 477,546 -0.63(-1.85%)
Feb 07, 2020 33.95 34.53 33.87 34.33 576,895 +1.43(+4.34%)
Feb 06, 2020 32.04 32.92 32.04 32.91 559,410 -0.04(-0.11%)
Feb 05, 2020 31.73 33.05 31.73 32.94 522,090 -0.55(-1.64%)
Feb 04, 2020 33.56 33.63 32.91 33.49 697,916 -2.96(-8.12%)
Feb 03, 2020 37.26 37.26 36.10 36.45 608,378 -1.11(-2.95%)
Jan 31, 2020 37.12 38.18 37.07 37.56 1,056,021 +2.40(+6.84%)
Jan 30, 2020 36.24 36.71 35.34 35.16 901,295 +1.17(+3.45%)
Jan 29, 2020 33.60 34.24 33.55 33.98 420,587 -0.37(-1.07%)
Jan 28, 2020 34.86 35.39 34.24 34.35 591,465 -0.93(-2.63%)
Jan 27, 2020 35.99 36.14 34.77 35.28 1,085,294 +3.26(+10.19%)
Jan 24, 2020 31.11 32.44 31.11 32.02 715,993 +0.78(+2.48%)
Jan 23, 2020 31.78 32.19 30.98 31.24 533,891 +0.88(+2.90%)
Jan 22, 2020 30.09 30.55 29.98 30.36 477,278 -0.68(-2.19%)
Jan 21, 2020 30.63 31.08 30.53 31.04 439,275 +2.16(+7.47%)
Jan 17, 2020 29.05 29.26 28.80 28.88 246,169 -0.44(-1.52%)
Jan 16, 2020 29.29 29.61 29.22 29.33 155,795 -0.60(-1.99%)
Jan 15, 2020 29.63 30.05 29.46 29.93 313,410 +0.65(+2.23%)
Jan 14, 2020 29.21 29.63 29.17 29.27 309,109 +0.57(+1.98%)
Jan 13, 2020 29.54 29.69 28.70 28.70 292,962 -1.42(-4.71%)
Jan 10, 2020 29.98 30.26 29.78 30.12 220,378 -0.46(-1.52%)
Jan 09, 2020 30.32 30.79 30.32 30.59 131,167 -0.64(-2.06%)
Jan 08, 2020 31.95 31.95 30.70 31.23 224,463 -0.50(-1.58%)
Jan 07, 2020 31.72 31.98 31.55 31.73 88,088 +0.06(+0.18%)
Jan 06, 2020 32.19 32.20 31.61 31.68 217,439 +0.25(+0.78%)
Jan 03, 2020 31.24 31.48 30.83 31.43 244,160 +1.62(+5.43%)
Jan 02, 2020 30.76 30.76 29.81 29.81 210,935 -1.97(-6.19%)
Dec 31, 2019 31.93 32.12 31.64 31.78 142,162 -0.17(-0.53%)
Dec 30, 2019 31.10 32.04 31.10 31.95 235,998 +0.67(+2.15%)
Dec 27, 2019 31.10 31.52 31.05 31.28 171,969 -0.38(-1.20%)
Dec 26, 2019 32.03 32.03 31.65 31.66 67,936 -0.74(-2.28%)
Dec 24, 2019 32.37 32.55 32.31 32.39 36,359 +0.21(+0.65%)
Dec 23, 2019 32.34 32.40 32.17 32.19 63,271 -0.12(-0.37%)
Dec 20, 2019 32.37 32.48 32.16 32.31 100,019 -0.16(-0.49%)
Dec 19, 2019 32.82 32.85 32.43 32.47 62,732 -0.04(-0.12%)
Dec 18, 2019 32.59 32.79 32.47 32.51 148,114 -0.51(-1.54%)
Dec 17, 2019 33.13 33.32 32.91 33.01 157,525 -0.95(-2.81%)
Dec 16, 2019 33.93 34.01 33.60 33.97 154,080 -0.84(-2.41%)
Dec 13, 2019 34.43 35.07 33.79 34.81 230,553 +0.05(+0.14%)
Dec 12, 2019 36.37 36.39 34.60 34.76 278,023 -1.93(-5.25%)
Dec 11, 2019 37.71 37.71 36.55 36.69 90,872 -1.65(-4.31%)
Dec 10, 2019 38.50 38.67 38.07 38.34 53,731 -0.38(-0.98%)
Dec 09, 2019 38.12 38.75 38.05 38.72 35,851 +0.47(+1.23%)
Dec 06, 2019 38.22 38.49 38.09 38.24 103,939 -0.70(-1.79%)
Dec 05, 2019 39.26 39.35 38.75 38.94 98,619 -0.50(-1.27%)
Dec 04, 2019 39.47 39.60 39.25 39.44 71,576 -0.92(-2.29%)
Dec 03, 2019 40.75 41.30 40.35 40.37 137,116 +0.66(+1.66%)
Dec 02, 2019 39.32 40.09 39.29 39.71 137,166 +0.09(+0.21%)
Nov 29, 2019 39.42 39.68 39.23 39.62 58,485 +1.67(+4.40%)
Nov 27, 2019 38.21 38.41 37.87 37.95 56,790 -0.08(-0.20%)
Nov 26, 2019 38.24 38.68 37.99 38.03 84,100 +0.40(+1.05%)
Nov 25, 2019 38.09 38.15 37.57 37.63 109,405 -1.16(-2.99%)
Nov 22, 2019 38.56 39.09 38.56 38.79 58,379 -0.02(-0.05%)
Nov 21, 2019 39.00 39.29 38.77 38.81 68,903 +0.24(+0.61%)
Nov 20, 2019 38.51 39.02 38.05 38.57 157,928 +0.53(+1.39%)
Nov 19, 2019 37.42 38.19 37.42 38.05 58,218 -0.22(-0.57%)
Nov 18, 2019 38.12 38.41 37.90 38.26 85,201 +0.14(+0.37%)
Nov 15, 2019 38.24 38.37 37.88 38.12 161,577 -0.92(-2.37%)
Nov 14, 2019 39.22 39.58 38.84 39.05 89,907 -0.08(-0.19%)
Nov 13, 2019 39.42 39.51 38.89 39.12 175,638 +0.90(+2.35%)
Nov 12, 2019 37.80 38.39 37.72 38.22 143,626 +0.78(+2.09%)
Nov 11, 2019 38.03 38.13 37.35 37.44 102,453 +0.77(+2.11%)
Nov 08, 2019 36.53 36.89 36.36 36.67 102,244 +0.92(+2.56%)
Nov 07, 2019 35.74 35.84 35.31 35.75 193,935 -0.78(-2.14%)
Nov 06, 2019 36.26 36.79 36.15 36.54 116,334 +0.34(+0.94%)
Nov 05, 2019 36.10 36.63 36.06 36.20 109,735 -0.59(-1.62%)
Nov 04, 2019 36.45 36.94 36.34 36.79 118,094 -1.11(-2.94%)
Nov 01, 2019 38.39 38.46 37.83 37.90 183,086 -1.78(-4.49%)
Oct 31, 2019 39.22 40.24 39.22 39.69 251,702 +0.86(+2.21%)
Oct 30, 2019 39.63 40.02 38.76 38.83 174,589 -0.47(-1.20%)
Oct 29, 2019 39.28 39.34 38.93 39.30 84,612 +0.68(+1.76%)
Oct 28, 2019 38.84 38.84 38.38 38.62 84,837 -0.70(-1.78%)
Oct 25, 2019 40.16 40.18 39.31 39.32 114,746 -0.84(-2.09%)
Oct 24, 2019 39.69 40.24 39.65 40.16 146,438 -0.02(-0.05%)
Oct 23, 2019 40.71 40.72 40.06 40.18 107,076 -0.01(-0.02%)
Oct 22, 2019 40.24 40.33 39.79 40.19 109,901 -0.17(-0.42%)
Oct 21, 2019 40.83 41.04 40.26 40.36 91,075 -1.09(-2.62%)
Oct 18, 2019 40.99 41.69 40.71 41.44 122,057 +0.68(+1.67%)
Oct 17, 2019 40.30 40.89 40.20 40.76 128,628 -0.46(-1.12%)
Oct 16, 2019 41.70 41.91 41.09 41.23 182,642 -0.31(-0.75%)
Oct 15, 2019 42.27 42.33 41.28 41.54 297,745 -1.12(-2.63%)
Oct 14, 2019 42.25 42.70 42.14 42.66 118,494 +0.45(+1.07%)
Oct 11, 2019 42.20 42.47 41.13 42.21 493,316 -2.04(-4.61%)
Oct 10, 2019 45.10 45.10 43.67 44.25 89,283 -1.36(-2.98%)
Oct 09, 2019 45.55 45.77 45.11 45.61 134,902 -1.12(-2.40%)
Oct 08, 2019 45.94 46.76 45.81 46.73 248,837 +1.00(+2.19%)
Oct 07, 2019 45.40 45.81 44.76 45.73 124,718 +1.13(+2.54%)
Oct 04, 2019 45.53 45.74 44.34 44.60 133,288 -0.66(-1.46%)
Oct 03, 2019 46.47 46.85 45.26 45.26 246,113 -1.75(-3.71%)
Oct 02, 2019 46.88 47.64 46.76 47.00 296,369 +1.12(+2.45%)
Oct 01, 2019 45.12 46.00 45.10 45.88 209,943 +0.87(+1.93%)
Sep 30, 2019 44.66 45.11 44.21 45.01 223,338 -0.70(-1.53%)
Sep 27, 2019 43.95 46.16 43.73 45.71 411,414 +1.70(+3.86%)
Sep 26, 2019 43.81 44.38 43.65 44.01 102,906 +0.07(+0.15%)
Sep 25, 2019 44.79 45.17 43.72 43.94 162,716 +0.08(+0.19%)
Sep 24, 2019 42.63 44.00 42.58 43.86 236,841 +1.33(+3.14%)
Sep 23, 2019 43.28 43.28 42.46 42.52 116,787 -0.19(-0.44%)
Sep 20, 2019 41.83 43.13 41.65 42.71 185,160 -0.07(-0.15%)
Sep 19, 2019 42.23 42.93 41.81 42.78 119,346 +0.63(+1.50%)
Sep 18, 2019 41.81 43.15 41.78 42.15 214,921 +0.47(+1.13%)
Sep 17, 2019 42.83 42.85 41.62 41.68 151,922 +0.02(+0.05%)
Sep 16, 2019 41.65 41.94 41.14 41.66 135,858 +0.98(+2.41%)
Sep 13, 2019 40.69 40.94 40.41 40.68 94,493 -0.67(-1.62%)
Sep 12, 2019 41.53 41.92 40.66 41.35 246,924 -0.87(-2.07%)
Sep 11, 2019 42.77 42.94 42.22 42.22 129,196 -1.03(-2.37%)
Sep 10, 2019 43.47 43.96 43.02 43.25 134,113 +0.00(+0.00%)
Sep 09, 2019 43.32 43.67 42.89 43.25 121,366 -0.45(-1.03%)
Sep 06, 2019 43.44 43.82 43.27 43.70 215,878 -0.55(-1.23%)
Sep 05, 2019 44.26 44.31 43.78 44.25 212,338 -1.55(-3.39%)
Sep 04, 2019 46.22 46.47 45.66 45.80 167,692 -2.39(-4.96%)
Sep 03, 2019 48.99 48.99 48.19 48.19 121,869 +0.76(+1.61%)
Aug 30, 2019 47.28 48.13 47.19 47.43 146,151 -1.00(-2.06%)
Aug 29, 2019 49.14 49.63 48.30 48.42 182,760 -1.60(-3.20%)
Aug 28, 2019 50.80 51.14 49.80 50.02 246,347 -0.43(-0.86%)
Aug 27, 2019 49.71 50.61 49.25 50.46 302,250 -0.18(-0.35%)
Aug 26, 2019 50.45 51.11 50.30 50.63 344,119 -0.93(-1.81%)
Aug 23, 2019 49.85 51.77 48.40 51.57 435,478 +2.16(+4.38%)
Aug 22, 2019 48.55 49.70 48.38 49.40 263,432 +1.86(+3.92%)
Aug 21, 2019 47.35 48.16 47.34 47.54 200,984 -1.35(-2.75%)
Aug 20, 2019 48.70 49.03 48.21 48.88 442,106 -0.26(-0.54%)
Aug 19, 2019 47.85 49.28 47.85 49.15 302,032 -0.51(-1.02%)
Aug 16, 2019 50.47 50.47 49.41 49.66 315,261 -2.14(-4.12%)
Aug 15, 2019 51.43 52.63 51.28 51.79 367,849 -1.15(-2.17%)
Aug 14, 2019 51.58 52.97 51.26 52.94 690,385 +4.24(+8.71%)
Aug 13, 2019 51.87 52.05 47.89 48.70 504,237 -1.99(-3.93%)
Aug 12, 2019 50.68 51.03 50.18 50.69 272,384 +1.82(+3.72%)
Aug 09, 2019 48.27 49.49 48.12 48.87 374,253 +1.50(+3.16%)
Aug 08, 2019 48.21 48.60 47.36 47.38 328,599 -1.78(-3.62%)
Aug 07, 2019 51.48 51.98 49.11 49.16 502,349 -0.68(-1.36%)
Aug 06, 2019 49.31 50.81 49.03 49.83 420,827 -2.19(-4.21%)
Aug 05, 2019 50.71 52.74 50.52 52.03 764,068 +5.14(+10.96%)
Aug 02, 2019 46.17 47.28 45.83 46.89 587,900 +1.39(+3.06%)
Aug 01, 2019 42.88 45.86 42.01 45.50 788,411 +2.53(+5.89%)
Jul 31, 2019 41.52 44.38 41.46 42.97 508,503 +1.50(+3.61%)
Jul 30, 2019 41.37 41.81 41.30 41.47 231,331 +0.97(+2.39%)
Jul 29, 2019 40.69 41.08 40.41 40.50 157,112 +0.24(+0.61%)
Jul 26, 2019 40.13 40.57 39.96 40.26 165,177 -0.19(-0.47%)
Jul 25, 2019 39.66 40.69 39.66 40.45 355,651 +0.97(+2.45%)
Jul 24, 2019 39.81 39.81 39.34 39.48 267,363 -0.12(-0.31%)
Jul 23, 2019 39.58 40.05 39.53 39.60 167,527 -0.12(-0.31%)
Jul 22, 2019 39.52 39.83 39.34 39.72 270,922 -0.06(-0.14%)
Jul 19, 2019 38.82 39.87 38.81 39.78 256,482 +0.72(+1.85%)
Jul 18, 2019 39.98 39.99 39.02 39.05 264,642 -0.90(-2.26%)
Jul 17, 2019 39.51 39.99 39.38 39.96 221,342 +0.39(+0.97%)
Jul 16, 2019 39.26 39.61 38.89 39.57 218,316 +0.31(+0.79%)
Jul 15, 2019 39.26 39.45 39.10 39.26 126,415 -0.55(-1.37%)
Jul 12, 2019 39.75 40.23 39.65 39.81 132,227 -0.02(-0.05%)
Jul 11, 2019 39.25 40.13 39.19 39.82 194,044 +0.25(+0.64%)
Jul 10, 2019 39.40 39.68 38.96 39.57 277,301 -1.06(-2.62%)
Jul 09, 2019 41.27 41.27 40.50 40.63 163,176 +0.37(+0.91%)
Jul 08, 2019 40.36 40.50 40.10 40.27 197,390 +0.70(+1.76%)
Jul 05, 2019 39.49 40.09 39.31 39.57 240,113 +0.87(+2.24%)
Jul 03, 2019 39.07 39.16 38.70 38.70 106,929 +0.28(+0.73%)
Jul 02, 2019 38.31 38.77 38.20 38.42 308,496 +0.29(+0.76%)
Jul 01, 2019 37.40 38.60 37.28 38.13 314,383 -1.49(-3.75%)
Jun 28, 2019 39.46 39.90 39.42 39.62 227,571 +0.17(+0.43%)
Jun 27, 2019 39.71 39.89 39.34 39.45 170,431 -0.78(-1.94%)
Jun 26, 2019 40.46 40.47 39.81 40.23 188,437 -1.18(-2.84%)
Jun 25, 2019 40.61 41.54 40.45 41.40 348,496 +1.31(+3.27%)
Jun 24, 2019 40.07 40.24 39.83 40.09 209,323 +0.07(+0.16%)
Jun 21, 2019 40.06 40.21 39.70 40.03 268,914 +0.48(+1.21%)
Jun 20, 2019 38.76 40.04 38.69 39.55 291,203 -1.72(-4.18%)
Jun 19, 2019 42.14 42.43 40.71 41.27 323,544 -1.10(-2.59%)
Jun 18, 2019 44.27 44.27 42.12 42.37 489,247 -3.34(-7.32%)
Jun 17, 2019 46.08 46.08 45.45 45.71 173,671 -0.56(-1.21%)
Jun 14, 2019 45.56 46.28 45.56 46.27 252,261 +1.58(+3.54%)
Jun 13, 2019 44.28 45.13 44.13 44.69 167,977 +0.16(+0.36%)
Jun 12, 2019 44.06 44.71 43.99 44.53 339,696 +1.41(+3.26%)
Jun 11, 2019 42.87 43.46 42.69 43.13 209,647 -1.48(-3.32%)
Jun 10, 2019 44.70 45.06 43.96 44.61 212,296 -1.43(-3.11%)
Jun 07, 2019 46.41 46.41 44.87 46.04 143,905 -1.03(-2.19%)
Jun 06, 2019 47.13 47.67 46.81 47.07 137,077 -0.02(-0.04%)
Jun 05, 2019 45.85 47.49 45.85 47.09 285,091 +1.03(+2.24%)
Jun 04, 2019 46.85 47.20 45.95 46.06 289,339 -0.20(-0.43%)
Jun 03, 2019 46.41 46.71 45.64 46.26 538,206 -1.23(-2.58%)
May 31, 2019 48.78 48.85 47.30 47.48 387,519 -0.53(-1.11%)
May 30, 2019 48.34 48.48 47.53 48.02 225,394 -0.83(-1.71%)
May 29, 2019 50.52 50.64 48.81 48.85 311,789 -1.08(-2.16%)
May 28, 2019 48.90 50.13 48.63 49.93 310,053 -0.38(-0.76%)
May 24, 2019 49.37 50.48 49.20 50.31 249,272 -0.08(-0.15%)
May 23, 2019 50.60 51.01 49.89 50.39 271,280 +1.91(+3.94%)
May 22, 2019 48.09 48.68 48.02 48.48 203,389 +0.61(+1.27%)
May 21, 2019 48.76 49.10 47.85 47.87 154,203 -1.91(-3.84%)
May 20, 2019 49.52 50.26 49.11 49.78 301,434 +0.75(+1.53%)
May 17, 2019 48.94 49.20 47.97 49.03 329,871 +2.55(+5.48%)
May 16, 2019 46.04 46.60 45.32 46.48 266,997 +0.59(+1.29%)
May 15, 2019 47.01 47.15 45.63 45.89 241,022 -0.28(-0.61%)
May 14, 2019 46.26 46.75 45.61 46.17 329,535 -1.90(-3.96%)
May 13, 2019 47.89 48.75 47.28 48.07 646,840 +4.33(+9.89%)
May 10, 2019 44.21 45.76 43.39 43.75 310,762 -0.80(-1.79%)
May 09, 2019 45.33 46.26 43.94 44.54 551,262 +2.12(+4.99%)
May 08, 2019 42.00 42.54 41.50 42.42 234,286 +0.12(+0.29%)
May 07, 2019 41.19 42.97 41.19 42.30 533,528 +2.41(+6.03%)
May 06, 2019 41.22 41.27 39.75 39.90 593,394 +2.28(+6.05%)
May 03, 2019 38.22 38.29 37.49 37.62 233,899 -1.43(-3.67%)
May 02, 2019 39.02 39.67 38.61 39.05 314,410 -0.20(-0.50%)
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.