Skip to main content

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

7.755 +0.065 (+0.85%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.88 16.97 16.42 16.74 2,000,357 +0.10(+0.62%)
Jul 29, 2021 16.90 17.00 16.33 16.64 2,408,280 -0.92(-5.23%)
Jul 28, 2021 18.25 18.38 17.53 17.56 1,879,177 -0.53(-2.95%)
Jul 27, 2021 18.11 18.49 18.02 18.09 1,380,900 -0.14(-0.77%)
Jul 26, 2021 18.73 18.81 17.97 18.23 1,443,257 -0.43(-2.31%)
Jul 23, 2021 18.59 18.91 18.47 18.66 1,302,242 +0.31(+1.68%)
Jul 22, 2021 18.10 18.76 18.09 18.35 1,028,146 +0.16(+0.88%)
Jul 21, 2021 18.77 18.86 18.04 18.19 1,249,984 -0.34(-1.82%)
Jul 20, 2021 18.33 18.77 17.92 18.53 1,760,321 -0.09(-0.50%)
Jul 19, 2021 18.30 18.95 18.08 18.62 2,033,583 +0.75(+4.19%)
Jul 16, 2021 17.04 17.94 17.01 17.88 1,634,853 +1.02(+6.06%)
Jul 15, 2021 17.01 17.17 16.79 16.85 2,208,608 -0.18(-1.04%)
Jul 14, 2021 16.77 17.24 16.64 17.03 1,653,470 -0.49(-2.78%)
Jul 13, 2021 17.82 17.90 16.87 17.52 2,168,967 -0.43(-2.40%)
Jul 12, 2021 17.61 18.02 17.28 17.95 1,622,757 +0.47(+2.68%)
Jul 09, 2021 18.11 18.12 17.34 17.48 1,950,755 -0.74(-4.06%)
Jul 08, 2021 17.32 18.50 17.24 18.22 2,073,435 +0.89(+5.13%)
Jul 07, 2021 17.15 17.60 17.10 17.33 1,386,725 -0.07(-0.38%)
Jul 06, 2021 16.86 17.73 16.84 17.40 1,627,617 -0.08(-0.48%)
Jul 02, 2021 17.51 17.87 17.30 17.48 1,463,742 -0.48(-2.66%)
Jul 01, 2021 17.44 18.17 17.40 17.96 1,427,390 +0.02(+0.10%)
Jun 30, 2021 18.33 18.46 17.71 17.94 1,800,983 -0.37(-2.05%)
Jun 29, 2021 18.54 18.68 17.97 18.32 1,610,039 +0.36(+1.98%)
Jun 28, 2021 17.59 18.22 17.49 17.96 1,563,903 +0.38(+2.18%)
Jun 25, 2021 17.01 17.70 16.98 17.58 1,487,409 +0.06(+0.32%)
Jun 24, 2021 17.28 17.63 17.18 17.52 1,639,184 -0.03(-0.16%)
Jun 23, 2021 16.90 17.59 16.74 17.55 2,516,010 +0.18(+1.02%)
Jun 22, 2021 17.32 17.51 17.13 17.37 1,828,874 +0.22(+1.26%)
Jun 21, 2021 17.29 17.71 16.97 17.15 2,357,613 -0.68(-3.83%)
Jun 18, 2021 17.07 17.85 16.89 17.84 3,382,345 +0.81(+4.73%)
Jun 17, 2021 16.52 17.16 16.12 17.03 4,553,107 +1.54(+9.91%)
Jun 16, 2021 14.92 15.52 14.58 15.50 2,806,924 +0.67(+4.55%)
Jun 15, 2021 14.50 14.98 14.45 14.82 1,511,964 +0.33(+2.26%)
Jun 14, 2021 14.84 14.98 14.33 14.50 2,711,947 +0.18(+1.24%)
Jun 11, 2021 14.10 14.39 13.91 14.32 2,171,793 +0.48(+3.45%)
Jun 10, 2021 14.50 14.60 13.83 13.84 2,572,587 -0.74(-5.07%)
Jun 09, 2021 14.45 14.58 14.21 14.58 1,522,994 +0.06(+0.39%)
Jun 08, 2021 14.28 14.53 14.15 14.52 1,835,389 +0.42(+2.99%)
Jun 07, 2021 14.20 14.41 14.06 14.10 1,285,450 +0.02(+0.13%)
Jun 04, 2021 14.13 14.25 13.87 14.08 1,847,288 -0.37(-2.59%)
Jun 03, 2021 14.14 14.56 14.14 14.46 3,629,135 +0.93(+6.85%)
Jun 02, 2021 13.52 13.67 13.37 13.53 2,176,372 +0.01(+0.07%)
Jun 01, 2021 13.47 13.79 13.30 13.52 2,003,018 -0.10(-0.76%)
May 28, 2021 13.97 14.06 13.61 13.62 1,786,285 -0.18(-1.29%)
May 27, 2021 13.76 13.90 13.63 13.80 2,132,154 +0.22(+1.59%)
May 26, 2021 13.48 13.76 13.22 13.59 3,086,272 +0.02(+0.14%)
May 25, 2021 13.68 13.99 13.44 13.57 3,080,056 -0.05(-0.34%)
May 24, 2021 13.67 13.78 13.46 13.61 1,830,569 -0.11(-0.82%)
May 21, 2021 13.42 13.97 13.39 13.73 2,368,937 +0.16(+1.17%)
May 20, 2021 13.89 13.97 13.36 13.57 2,710,043 -0.31(-2.23%)
May 19, 2021 13.73 14.19 13.15 13.88 4,708,629 +0.37(+2.77%)
May 18, 2021 13.44 13.89 13.32 13.50 3,402,821 +0.04(+0.28%)
May 17, 2021 14.63 15.00 13.30 13.47 6,532,405 -1.41(-9.50%)
May 14, 2021 15.31 15.41 14.82 14.88 2,946,100 -0.81(-5.13%)
May 13, 2021 15.86 16.10 15.47 15.68 3,052,689 +0.01(+0.06%)
May 12, 2021 15.21 15.83 15.03 15.68 3,904,912 +0.55(+3.65%)
May 11, 2021 15.92 16.04 15.09 15.12 5,409,023 -0.22(-1.40%)
May 10, 2021 14.85 15.38 14.65 15.34 4,751,330 +0.03(+0.18%)
May 07, 2021 15.34 15.67 15.17 15.31 3,942,000 -0.53(-3.37%)
May 06, 2021 16.68 16.70 15.57 15.84 4,305,599 -1.14(-6.73%)
May 05, 2021 17.10 17.42 16.90 16.99 1,956,344 -0.23(-1.36%)
May 04, 2021 16.91 17.57 16.30 17.22 3,127,474 +0.32(+1.88%)
May 03, 2021 17.64 17.72 16.69 16.90 3,406,310 -1.40(-7.63%)
Apr 30, 2021 18.12 18.35 17.83 18.30 1,396,231 +0.42(+2.36%)
Apr 29, 2021 17.61 18.27 17.56 17.88 2,538,478 +0.64(+3.69%)
Apr 28, 2021 17.81 17.95 16.97 17.24 2,575,243 -0.12(-0.70%)
Apr 27, 2021 16.64 17.43 16.64 17.36 1,951,441 +0.67(+4.04%)
Apr 26, 2021 16.61 16.90 16.57 16.69 1,810,840 +0.01(+0.06%)
Apr 23, 2021 16.27 16.77 16.16 16.68 1,832,273 +0.18(+1.08%)
Apr 22, 2021 16.17 16.75 16.15 16.50 2,503,591 +0.48(+2.98%)
Apr 21, 2021 16.50 16.63 16.00 16.02 2,543,457 -0.52(-3.17%)
Apr 20, 2021 17.06 17.06 16.46 16.55 1,887,605 -0.39(-2.32%)
Apr 19, 2021 16.90 17.15 16.68 16.94 2,334,506 +0.17(+1.01%)
Apr 16, 2021 16.67 17.04 16.67 16.77 2,725,181 -0.29(-1.70%)
Apr 15, 2021 17.98 18.09 16.79 17.06 4,379,338 -1.50(-8.07%)
Apr 14, 2021 18.42 18.68 18.10 18.56 2,054,686 +0.22(+1.23%)
Apr 13, 2021 18.47 18.59 18.04 18.33 2,671,570 -0.60(-3.17%)
Apr 12, 2021 18.48 19.11 18.48 18.93 2,494,957 +0.79(+4.33%)
Apr 09, 2021 18.84 18.95 18.12 18.15 2,773,452 -0.04(-0.21%)
Apr 08, 2021 18.39 18.50 18.05 18.18 2,904,696 -0.88(-4.62%)
Apr 07, 2021 18.85 19.17 18.66 19.06 2,544,124 +0.35(+1.85%)
Apr 06, 2021 18.91 19.04 18.35 18.72 2,727,587 -0.65(-3.34%)
Apr 05, 2021 19.51 19.74 19.01 19.36 3,299,722 -0.10(-0.53%)
Apr 01, 2021 20.24 20.45 19.46 19.47 3,276,775 -1.44(-6.90%)
Mar 31, 2021 21.70 21.75 20.50 20.91 3,100,132 -0.91(-4.16%)
Mar 30, 2021 21.62 22.03 21.30 21.82 2,103,449 +1.39(+6.78%)
Mar 29, 2021 21.00 21.49 20.43 20.43 2,369,153 -0.22(-1.09%)
Mar 26, 2021 21.43 21.46 20.59 20.66 2,283,479 -0.68(-3.20%)
Mar 25, 2021 21.26 21.76 20.97 21.34 2,436,641 +0.09(+0.44%)
Mar 24, 2021 20.80 21.28 20.66 21.25 1,865,821 +0.43(+2.07%)
Mar 23, 2021 20.13 20.94 20.09 20.82 2,975,609 +1.05(+5.31%)
Mar 22, 2021 19.75 19.81 19.29 19.77 2,515,724 +0.35(+1.78%)
Mar 19, 2021 19.49 19.86 19.34 19.42 2,122,860 -0.28(-1.43%)
Mar 18, 2021 19.82 19.84 19.11 19.70 2,886,627 +0.66(+3.49%)
Mar 17, 2021 20.13 20.47 18.71 19.04 4,256,660 -0.82(-4.15%)
Mar 16, 2021 19.69 20.08 19.61 19.86 3,118,533 +0.15(+0.76%)
Mar 15, 2021 20.22 20.31 19.62 19.71 3,082,698 -0.71(-3.48%)
Mar 12, 2021 21.48 21.63 20.34 20.42 3,940,182 -0.07(-0.37%)
Mar 11, 2021 20.95 21.13 20.39 20.50 3,909,393 -0.75(-3.53%)
Mar 10, 2021 21.36 21.69 20.98 21.25 3,337,186 -0.19(-0.87%)
Mar 09, 2021 21.17 21.71 20.56 21.43 4,747,737 -1.33(-5.84%)
Mar 08, 2021 22.52 23.01 22.16 22.76 3,402,702 +0.63(+2.83%)
Mar 05, 2021 22.71 23.47 22.08 22.14 4,211,440 -0.72(-3.15%)
Mar 04, 2021 22.95 23.61 21.75 22.86 5,124,702 +0.03(+0.12%)
Mar 03, 2021 22.79 23.78 22.48 22.83 5,005,937 +0.84(+3.83%)
Mar 02, 2021 23.40 23.47 21.60 21.99 3,914,968 -1.61(-6.83%)
Mar 01, 2021 22.68 23.85 22.36 23.60 2,797,175 +0.35(+1.49%)
Feb 26, 2021 22.09 23.55 21.86 23.25 4,663,928 +1.68(+7.77%)
Feb 25, 2021 20.82 21.80 20.09 21.57 4,392,396 +1.57(+7.87%)
Feb 24, 2021 21.05 21.29 19.77 20.00 4,104,754 -0.33(-1.61%)
Feb 23, 2021 19.88 21.05 19.87 20.33 3,318,849 +0.90(+4.63%)
Feb 22, 2021 20.68 20.93 19.28 19.43 4,065,690 -1.96(-9.15%)
Feb 19, 2021 20.94 21.59 20.76 21.39 2,329,935 +0.11(+0.53%)
Feb 18, 2021 20.79 21.62 20.51 21.27 3,160,457 +0.53(+2.57%)
Feb 17, 2021 20.42 21.06 20.32 20.74 3,985,291 +1.01(+5.13%)
Feb 16, 2021 19.68 19.78 18.98 19.73 3,734,362 +0.70(+3.69%)
Feb 12, 2021 19.31 19.67 18.64 19.03 3,855,067 +0.07(+0.35%)
Feb 11, 2021 18.41 19.13 18.14 18.96 3,328,562 +0.49(+2.64%)
Feb 10, 2021 18.27 18.77 18.17 18.47 2,919,981 -0.16(-0.85%)
Feb 09, 2021 18.34 18.85 18.29 18.63 3,162,803 +0.02(+0.10%)
Feb 08, 2021 18.47 18.92 18.26 18.62 2,946,821 -0.63(-3.26%)
Feb 05, 2021 19.82 20.06 19.13 19.24 3,229,572 -0.86(-4.28%)
Feb 04, 2021 20.33 20.82 20.00 20.10 2,970,998 +0.81(+4.22%)
Feb 03, 2021 19.16 19.47 18.91 19.29 1,962,031 +0.05(+0.24%)
Feb 02, 2021 19.03 19.46 18.91 19.24 2,864,248 +1.02(+5.60%)
Feb 01, 2021 17.79 18.87 17.53 18.22 5,000,460 -1.33(-6.80%)
Jan 29, 2021 18.45 19.66 18.20 19.55 3,840,543 +0.12(+0.63%)
Jan 28, 2021 19.35 20.03 18.46 19.43 5,287,770 -0.96(-4.69%)
Jan 27, 2021 19.48 20.58 19.46 20.38 4,977,991 +1.45(+7.67%)
Jan 26, 2021 18.96 19.08 18.52 18.93 2,468,693 +0.07(+0.35%)
Jan 25, 2021 18.59 19.30 18.31 18.87 2,404,367 +0.05(+0.25%)
Jan 22, 2021 19.34 19.63 18.53 18.82 3,873,649 +0.44(+2.39%)
Jan 21, 2021 18.07 18.65 18.05 18.38 2,668,474 +0.45(+2.51%)
Jan 20, 2021 18.62 18.74 17.73 17.93 3,647,481 -1.35(-6.99%)
Jan 19, 2021 19.02 19.66 19.00 19.28 2,058,459 -0.46(-2.32%)
Jan 15, 2021 18.85 19.76 18.72 19.74 3,136,554 +1.25(+6.73%)
Jan 14, 2021 18.49 18.74 18.03 18.49 3,110,618 -0.07(-0.35%)
Jan 13, 2021 18.24 18.57 17.88 18.56 2,261,620 +0.40(+2.22%)
Jan 12, 2021 18.34 18.93 18.15 18.16 2,602,362 -0.23(-1.27%)
Jan 11, 2021 18.38 18.47 17.93 18.39 2,803,580 +0.66(+3.75%)
Jan 08, 2021 16.97 18.32 16.87 17.73 5,602,652 +1.55(+9.55%)
Jan 07, 2021 16.24 16.62 15.94 16.18 3,218,592 +0.09(+0.58%)
Jan 06, 2021 16.39 16.92 16.04 16.09 6,524,544 +0.03(+0.17%)
Jan 05, 2021 15.69 16.42 15.68 16.06 3,764,627 +0.06(+0.35%)
Jan 04, 2021 16.90 17.28 15.80 16.00 6,843,165 -2.63(-14.12%)
Dec 31, 2020 18.63 18.63 18.63 4,417,896 +0.55(+3.06%)
Dec 30, 2020 18.91 18.91 18.08 18.08 4,417,896 -0.90(-4.74%)
Dec 29, 2020 18.80 19.12 18.36 18.98 2,676,888 -0.02(-0.10%)
Dec 28, 2020 18.07 19.02 17.75 19.00 2,420,871 +0.37(+1.96%)
Dec 24, 2020 18.94 19.08 18.47 18.63 1,770,332 -0.21(-1.09%)
Dec 23, 2020 19.19 19.19 18.64 18.84 2,505,431 -0.63(-3.22%)
Dec 22, 2020 18.35 19.74 18.35 19.47 3,008,987 +1.06(+5.75%)
Dec 21, 2020 18.37 18.57 17.94 18.41 3,210,970 +0.04(+0.20%)
Dec 18, 2020 17.73 18.38 17.72 18.37 4,382,418 +0.65(+3.65%)
Dec 17, 2020 18.18 18.25 17.33 17.73 6,613,176 -1.33(-6.98%)
Dec 16, 2020 19.56 20.03 19.02 19.06 4,903,339 -0.66(-3.37%)
Dec 15, 2020 20.16 20.38 19.51 19.72 4,537,179 -1.31(-6.23%)
Dec 14, 2020 20.42 21.12 19.88 21.03 3,101,341 +0.82(+4.08%)
Dec 11, 2020 19.85 20.33 19.62 20.21 2,661,211 +0.31(+1.55%)
Dec 10, 2020 19.73 20.11 19.12 19.90 3,180,283 +0.11(+0.57%)
Dec 09, 2020 19.32 20.22 19.04 19.79 4,548,684 +1.02(+5.44%)
Dec 08, 2020 18.51 18.95 18.45 18.77 2,470,611 +0.14(+0.75%)
Dec 07, 2020 20.13 20.13 18.21 18.62 5,837,200 -1.39(-6.93%)
Dec 04, 2020 19.85 20.31 19.49 20.01 3,349,288 +0.22(+1.09%)
Dec 03, 2020 19.15 20.10 19.15 19.80 3,160,407 +0.53(+2.77%)
Dec 02, 2020 19.37 19.80 19.19 19.26 3,502,319 -0.07(-0.39%)
Dec 01, 2020 19.48 20.38 19.20 19.34 4,121,239 -1.61(-7.69%)
Nov 30, 2020 21.77 22.14 20.90 20.95 4,199,517 -0.49(-2.27%)
Nov 27, 2020 22.34 22.35 21.35 21.43 2,797,908 -0.28(-1.29%)
Nov 25, 2020 22.05 22.18 21.41 21.71 4,010,133 -0.72(-3.21%)
Nov 24, 2020 22.66 22.72 21.92 22.44 4,143,846 +1.15(+5.41%)
Nov 23, 2020 20.04 21.36 20.03 21.28 4,640,782 +1.52(+7.67%)
Nov 20, 2020 19.56 19.92 19.14 19.77 3,960,793 -0.27(-1.36%)
Nov 19, 2020 20.22 20.42 19.74 20.04 3,590,586 +0.36(+1.81%)
Nov 18, 2020 18.65 19.75 18.63 19.68 4,600,823 +1.10(+5.89%)
Nov 17, 2020 18.21 18.62 17.96 18.59 3,225,742 +0.74(+4.14%)
Nov 16, 2020 17.71 18.14 17.41 17.85 3,935,493 +0.21(+1.17%)
Nov 13, 2020 17.33 17.79 17.28 17.64 3,047,167 -0.46(-2.53%)
Nov 12, 2020 18.09 18.21 17.53 18.10 3,167,172 -0.37(-2.03%)
Nov 11, 2020 18.55 18.86 18.34 18.47 2,556,953 +0.40(+2.23%)
Nov 10, 2020 16.80 18.10 16.74 18.07 3,820,403 +1.12(+6.63%)
Nov 09, 2020 16.55 17.53 16.51 16.95 6,950,192 +1.89(+12.56%)
Nov 06, 2020 14.94 15.38 14.79 15.06 4,233,974 -0.12(-0.80%)
Nov 05, 2020 16.43 16.46 14.96 15.18 8,645,572 -2.52(-14.23%)
Nov 04, 2020 16.92 17.81 16.84 17.70 5,197,341 +0.76(+4.48%)
Nov 03, 2020 17.20 17.46 16.75 16.94 5,512,566 -0.69(-3.93%)
Nov 02, 2020 18.17 18.62 17.60 17.63 6,252,635 -1.10(-5.85%)
Oct 30, 2020 18.92 19.84 18.73 18.73 4,051,676 -0.66(-3.38%)
Oct 29, 2020 20.39 20.39 19.01 19.38 3,756,074 -0.42(-2.13%)
Oct 28, 2020 18.73 19.99 18.59 19.80 5,192,342 +2.06(+11.61%)
Oct 27, 2020 18.26 18.44 17.70 17.74 3,416,294 -0.53(-2.92%)
Oct 26, 2020 18.05 18.35 17.46 18.28 4,024,549 +0.53(+3.01%)
Oct 23, 2020 17.44 18.08 17.44 17.74 3,904,513 +0.33(+1.88%)
Oct 22, 2020 17.34 17.94 17.22 17.42 3,956,810 +0.56(+3.33%)
Oct 21, 2020 16.95 17.02 16.40 16.85 5,225,957 -0.37(-2.17%)
Oct 20, 2020 17.41 17.66 17.00 17.23 3,424,507 -0.24(-1.39%)
Oct 19, 2020 16.50 17.50 16.50 17.47 3,400,313 +0.59(+3.49%)
Oct 16, 2020 16.46 16.92 16.37 16.88 4,417,233 +0.42(+2.56%)
Oct 15, 2020 16.69 16.79 16.25 16.46 6,021,212 +0.45(+2.81%)
Oct 14, 2020 16.19 16.38 15.71 16.01 6,615,149 -0.54(-3.28%)
Oct 13, 2020 16.73 17.24 16.41 16.56 7,954,405 +0.32(+1.96%)
Oct 12, 2020 16.29 16.52 16.00 16.24 5,056,163 +0.06(+0.35%)
Oct 09, 2020 16.97 17.04 16.17 16.18 8,082,740 -1.63(-9.15%)
Oct 08, 2020 18.00 18.32 17.64 17.81 5,892,091 -0.59(-3.21%)
Oct 07, 2020 18.27 18.62 17.99 18.40 6,123,125 -0.29(-1.55%)
Oct 06, 2020 17.12 18.70 16.95 18.69 7,071,334 +1.31(+7.54%)
Oct 05, 2020 17.71 17.84 17.01 17.38 5,831,265 -0.60(-3.33%)
Oct 02, 2020 17.82 18.11 17.42 17.98 5,272,657 +0.55(+3.17%)
Oct 01, 2020 17.42 17.78 17.08 17.43 6,714,545 -0.37(-2.10%)
Sep 30, 2020 17.88 18.32 17.47 17.80 7,064,523 +0.19(+1.06%)
Sep 29, 2020 17.88 18.01 17.37 17.61 5,749,922 -0.46(-2.54%)
Sep 28, 2020 18.01 18.55 17.78 18.07 3,929,493 -0.43(-2.33%)
Sep 25, 2020 18.77 19.09 18.27 18.50 6,039,869 +0.22(+1.23%)
Sep 24, 2020 19.72 19.89 18.01 18.28 10,055,733 -1.01(-5.24%)
Sep 23, 2020 17.83 19.57 17.82 19.29 10,452,922 +2.03(+11.77%)
Sep 22, 2020 17.25 17.79 17.01 17.26 6,308,838 -0.17(-0.97%)
Sep 21, 2020 17.16 17.79 16.68 17.43 10,197,938 +1.22(+7.51%)
Sep 18, 2020 15.58 16.25 15.36 16.21 7,200,191 +0.54(+3.47%)
Sep 17, 2020 15.87 16.20 15.53 15.67 7,759,664 +0.50(+3.27%)
Sep 16, 2020 14.75 15.33 14.70 15.17 9,316,480 -0.03(-0.18%)
Sep 15, 2020 14.84 15.38 14.62 15.20 9,220,928 +0.00(+0.00%)
Sep 14, 2020 15.97 16.00 15.16 15.20 7,574,285 -1.36(-8.20%)
Sep 11, 2020 15.97 16.70 15.59 16.56 7,394,877 +0.38(+2.37%)
Sep 10, 2020 15.32 16.28 15.22 16.17 9,854,409 +0.56(+3.60%)
Sep 09, 2020 16.74 16.74 15.53 15.61 8,454,114 -1.54(-8.96%)
Sep 08, 2020 17.88 18.18 16.45 17.15 8,008,635 +0.27(+1.61%)
Sep 04, 2020 16.81 17.99 16.64 16.87 9,684,231 +0.36(+2.15%)
Sep 03, 2020 16.41 17.35 16.16 16.52 9,921,932 +0.35(+2.14%)
Sep 02, 2020 16.61 17.22 16.14 16.17 9,432,667 -0.05(-0.29%)
Sep 01, 2020 15.14 16.60 15.14 16.22 8,570,757 +0.38(+2.42%)
Aug 31, 2020 15.88 16.06 15.38 15.83 8,082,174 -0.17(-1.05%)
Aug 28, 2020 16.31 16.63 15.81 16.00 8,678,654 -1.18(-6.87%)
Aug 27, 2020 15.79 17.60 15.79 17.18 9,856,618 +0.81(+4.92%)
Aug 26, 2020 17.59 17.69 16.35 16.38 7,807,026 -0.87(-5.05%)
Aug 25, 2020 17.21 18.08 17.21 17.25 7,537,805 +0.09(+0.55%)
Aug 24, 2020 16.40 17.24 16.39 17.15 6,055,297 +0.17(+0.99%)
Aug 21, 2020 16.83 17.33 16.66 16.99 9,138,724 +0.82(+5.10%)
Aug 20, 2020 16.90 17.13 16.05 16.16 12,579,694 -0.79(-4.64%)
Aug 19, 2020 16.06 17.14 15.78 16.95 15,678,962 +1.18(+7.48%)
Aug 18, 2020 14.77 16.20 14.73 15.77 10,453,177 +0.21(+1.32%)
Aug 17, 2020 16.26 16.50 15.53 15.56 9,020,710 -2.27(-12.71%)
Aug 14, 2020 17.71 18.36 17.49 17.83 9,017,192 +0.22(+1.22%)
Aug 13, 2020 18.17 18.48 17.21 17.61 14,874,583 -1.30(-6.88%)
Aug 12, 2020 17.80 18.95 17.68 18.91 14,622,236 -0.23(-1.22%)
Aug 11, 2020 18.18 19.24 17.79 19.15 18,969,784 +2.63(+15.93%)
Aug 10, 2020 15.90 16.60 15.15 16.52 10,652,002 +0.32(+1.97%)
Aug 07, 2020 15.93 16.58 15.70 16.20 15,418,561 +0.96(+6.27%)
Aug 06, 2020 14.46 15.67 14.46 15.24 12,059,876 +0.20(+1.31%)
Aug 05, 2020 14.46 15.37 14.18 15.05 13,615,725 -0.05(-0.31%)
Aug 04, 2020 16.61 16.90 15.08 15.09 13,016,398 -1.53(-9.18%)
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.