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

Semiconductor Bear -3X Direxion (NY: SOXS )

39.87 +0.72 (+1.84%)
Streaming Delayed Price Updated: 11:54 AM 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 53.77 56.77 53.50 55.89 12,417,983 +3.37(+6.41%)
Oct 28, 2022 59.30 59.76 52.29 52.52 15,921,251 -7.03(-11.80%)
Oct 27, 2022 55.55 59.74 53.78 59.55 14,441,680 +2.97(+5.26%)
Oct 26, 2022 58.12 59.12 52.60 56.58 18,345,904 +1.63(+2.96%)
Oct 25, 2022 58.12 58.44 53.62 54.95 14,603,012 -3.67(-6.26%)
Oct 24, 2022 59.17 63.08 58.04 58.62 15,247,369 -1.14(-1.91%)
Oct 21, 2022 67.79 68.52 59.16 59.76 19,263,026 -7.21(-10.76%)
Oct 20, 2022 67.35 68.28 60.79 66.97 18,326,996 -1.20(-1.77%)
Oct 19, 2022 71.17 71.99 66.35 68.17 12,226,263 -1.72(-2.46%)
Oct 18, 2022 64.01 73.44 62.35 69.89 17,859,140 -0.92(-1.30%)
Oct 17, 2022 69.28 72.24 67.15 70.82 13,808,190 -4.52(-6.00%)
Oct 14, 2022 64.18 75.85 64.14 75.33 18,493,434 +8.87(+13.34%)
Oct 13, 2022 82.15 84.31 62.60 66.47 30,835,524 -6.67(-9.12%)
Oct 12, 2022 71.24 74.01 70.25 73.14 15,034,830 +2.00(+2.82%)
Oct 11, 2022 68.88 73.75 67.19 71.14 22,311,846 +5.51(+8.40%)
Oct 10, 2022 60.07 67.99 59.91 65.62 20,925,408 +6.14(+10.31%)
Oct 07, 2022 54.92 60.34 54.46 59.49 22,505,110 +8.93(+17.67%)
Oct 06, 2022 49.67 50.91 47.15 50.56 17,834,306 +0.94(+1.90%)
Oct 05, 2022 53.47 54.87 48.27 49.61 20,188,814 -1.39(-2.73%)
Oct 04, 2022 54.01 54.11 50.81 51.01 16,929,364 -8.01(-13.57%)
Oct 03, 2022 63.85 65.47 57.01 59.02 15,652,821 -7.55(-11.34%)
Sep 30, 2022 65.60 66.56 60.58 66.56 14,688,560 +3.43(+5.43%)
Sep 29, 2022 60.66 65.65 60.33 63.14 16,282,421 +5.50(+9.53%)
Sep 28, 2022 61.59 62.35 56.83 57.64 14,203,785 -2.32(-3.86%)
Sep 27, 2022 58.70 62.87 57.06 59.96 12,754,091 -1.94(-3.13%)
Sep 26, 2022 59.84 62.16 57.00 61.90 12,772,326 +2.61(+4.40%)
Sep 23, 2022 59.19 62.21 58.43 59.29 18,215,408 +2.41(+4.24%)
Sep 22, 2022 53.47 57.75 52.80 56.88 16,329,126 +4.49(+8.57%)
Sep 21, 2022 50.77 52.47 45.75 52.39 21,808,098 +1.20(+2.35%)
Sep 20, 2022 50.44 52.15 49.72 51.19 11,139,694 +2.24(+4.58%)
Sep 19, 2022 51.71 51.84 48.27 48.95 13,580,304 -0.83(-1.66%)
Sep 16, 2022 52.17 53.57 49.64 49.77 18,975,194 -0.75(-1.49%)
Sep 15, 2022 49.25 51.69 47.54 50.53 25,179,664 +2.34(+4.86%)
Sep 14, 2022 49.16 50.56 47.22 48.18 21,379,736 -1.83(-3.65%)
Sep 13, 2022 46.94 50.41 45.95 50.01 27,260,268 +7.87(+18.67%)
Sep 12, 2022 42.12 43.67 41.48 42.14 16,153,995 -0.46(-1.08%)
Sep 09, 2022 44.00 44.20 42.03 42.60 21,236,046 -3.28(-7.16%)
Sep 08, 2022 49.73 50.81 45.49 45.89 17,868,764 -2.50(-5.17%)
Sep 07, 2022 50.66 51.63 47.15 48.39 14,645,348 -2.48(-4.87%)
Sep 06, 2022 48.96 52.18 48.50 50.87 16,293,621 +1.49(+3.01%)
Sep 02, 2022 45.59 49.98 44.52 49.38 22,064,244 +1.48(+3.08%)
Sep 01, 2022 48.49 51.91 47.72 47.90 24,672,666 +2.63(+5.80%)
Aug 31, 2022 43.21 46.36 43.21 45.28 19,341,388 +1.31(+2.98%)
Aug 30, 2022 41.06 45.34 40.84 43.97 25,154,876 +1.63(+3.85%)
Aug 29, 2022 41.25 42.54 39.77 42.34 21,590,174 +2.35(+5.88%)
Aug 26, 2022 34.29 40.07 34.07 39.99 26,602,552 +6.00(+17.67%)
Aug 25, 2022 38.28 38.28 33.98 33.98 22,595,864 -4.37(-11.39%)
Aug 24, 2022 38.63 39.73 37.91 38.35 14,560,234 -0.08(-0.20%)
Aug 23, 2022 39.19 39.40 36.80 38.42 16,783,046 -0.84(-2.13%)
Aug 22, 2022 37.37 39.71 37.17 39.26 20,625,482 +3.98(+11.28%)
Aug 19, 2022 33.87 35.73 33.42 35.28 22,776,178 +2.70(+8.29%)
Aug 18, 2022 34.75 35.12 31.77 32.58 25,984,612 -2.48(-7.06%)
Aug 17, 2022 34.03 36.33 33.97 35.06 24,802,760 +2.48(+7.60%)
Aug 16, 2022 32.10 33.65 31.71 32.58 21,307,618 +0.98(+3.10%)
Aug 15, 2022 32.50 33.07 31.36 31.60 16,206,534 -0.32(-1.00%)
Aug 12, 2022 34.27 34.77 31.71 31.92 17,356,684 -3.24(-9.21%)
Aug 11, 2022 34.01 35.30 32.00 35.16 18,654,576 +0.29(+0.84%)
Aug 10, 2022 36.79 38.38 34.72 34.87 17,255,740 -5.17(-12.91%)
Aug 09, 2022 37.50 41.37 37.41 40.03 20,162,296 +4.86(+13.80%)
Aug 08, 2022 35.04 36.66 33.84 35.18 17,524,656 +1.63(+4.85%)
Aug 05, 2022 34.47 35.01 32.75 33.55 18,099,844 +0.82(+2.50%)
Aug 04, 2022 33.77 34.10 32.49 32.73 12,791,251 -0.88(-2.60%)
Aug 03, 2022 36.51 36.69 33.30 33.61 12,914,940 -2.99(-8.18%)
Aug 02, 2022 37.55 38.10 34.87 36.60 14,299,158 +0.17(+0.47%)
Aug 01, 2022 37.58 38.29 35.36 36.43 15,005,504 -0.35(-0.95%)
Jul 29, 2022 39.23 39.70 36.47 36.78 14,517,381 -0.90(-2.40%)
Jul 28, 2022 38.91 41.39 37.40 37.68 14,643,516 -1.43(-3.66%)
Jul 27, 2022 42.97 43.33 37.96 39.11 15,001,779 -6.37(-14.01%)
Jul 26, 2022 44.11 45.85 43.39 45.48 12,666,948 +2.16(+4.97%)
Jul 25, 2022 43.38 45.32 43.08 43.33 13,616,461 +0.83(+1.95%)
Jul 22, 2022 39.90 43.45 39.78 42.50 19,982,734 +3.02(+7.65%)
Jul 21, 2022 40.82 42.60 39.37 39.48 16,318,763 -1.82(-4.40%)
Jul 20, 2022 45.14 45.93 40.83 41.30 16,186,444 -3.71(-8.24%)
Jul 19, 2022 49.38 49.83 44.07 45.00 13,431,422 -6.93(-13.34%)
Jul 18, 2022 48.86 52.80 47.62 51.93 9,829,130 +0.75(+1.47%)
Jul 15, 2022 52.76 55.42 51.11 51.18 6,226,590 -4.03(-7.30%)
Jul 14, 2022 59.45 62.09 54.50 55.20 8,797,689 -3.67(-6.23%)
Jul 13, 2022 63.88 64.20 57.58 58.87 7,966,993 -1.27(-2.11%)
Jul 12, 2022 59.24 61.41 58.01 60.15 6,664,263 -0.47(-0.78%)
Jul 11, 2022 59.25 61.68 58.39 60.62 7,479,312 +4.09(+7.24%)
Jul 08, 2022 60.01 60.55 55.48 56.52 9,174,967 -0.89(-1.56%)
Jul 07, 2022 61.56 61.77 56.48 57.42 8,173,614 -8.91(-13.44%)
Jul 06, 2022 67.36 69.43 63.99 66.33 4,815,815 -1.15(-1.70%)
Jul 05, 2022 74.50 75.58 67.42 67.48 6,888,410 -1.64(-2.37%)
Jul 01, 2022 65.88 71.41 64.46 69.11 9,201,189 +6.88(+11.05%)
Jun 30, 2022 62.58 65.22 58.83 62.23 9,058,991 +2.15(+3.57%)
Jun 29, 2022 58.34 62.09 58.19 60.09 7,935,640 +3.94(+7.02%)
Jun 28, 2022 51.36 56.31 49.47 56.15 7,667,280 +4.19(+8.06%)
Jun 27, 2022 50.40 53.45 49.93 51.96 5,811,511 +0.02(+0.04%)
Jun 24, 2022 56.89 57.41 51.90 51.94 6,525,126 -7.91(-13.21%)
Jun 23, 2022 57.58 62.60 57.35 59.84 6,375,165 +1.22(+2.09%)
Jun 22, 2022 59.60 60.06 56.12 58.62 6,712,257 +1.88(+3.32%)
Jun 21, 2022 58.00 58.02 53.97 56.74 4,536,959 -5.03(-8.14%)
Jun 17, 2022 62.13 66.12 60.33 61.76 9,198,074 -0.76(-1.22%)
Jun 16, 2022 57.59 64.41 57.44 62.53 10,942,132 +9.80(+18.58%)
Jun 15, 2022 53.76 56.89 50.01 52.73 8,316,115 -3.06(-5.48%)
Jun 14, 2022 55.04 57.94 54.18 55.79 9,905,815 -1.15(-2.02%)
Jun 13, 2022 53.29 57.38 51.97 56.94 14,719,485 +8.42(+17.36%)
Jun 10, 2022 45.94 48.70 44.82 48.51 13,669,511 +4.78(+10.93%)
Jun 09, 2022 41.49 43.76 39.28 43.73 10,684,232 +3.27(+8.07%)
Jun 08, 2022 38.51 41.17 38.05 40.47 10,685,955 +2.63(+6.94%)
Jun 07, 2022 40.40 41.16 37.61 37.84 9,497,489 -1.04(-2.69%)
Jun 06, 2022 36.74 39.67 36.23 38.89 10,196,405 -0.06(-0.14%)
Jun 03, 2022 38.18 39.54 37.60 38.94 13,035,958 +3.09(+8.61%)
Jun 02, 2022 40.66 40.78 35.78 35.86 11,523,573 -4.29(-10.69%)
Jun 01, 2022 37.60 41.66 37.04 40.15 13,351,679 +1.86(+4.87%)
May 31, 2022 37.94 40.00 37.25 38.28 12,977,242 +0.51(+1.35%)
May 27, 2022 41.01 41.01 37.47 37.78 13,073,058 -5.13(-11.95%)
May 26, 2022 49.86 50.35 42.35 42.90 13,982,728 -5.66(-11.65%)
May 25, 2022 52.68 52.69 47.21 48.56 10,514,718 -3.09(-5.98%)
May 24, 2022 50.03 53.15 49.76 51.65 12,442,514 +3.61(+7.52%)
May 23, 2022 49.64 50.85 47.54 48.03 10,440,142 -0.67(-1.37%)
May 20, 2022 45.77 55.08 45.65 48.70 18,606,884 +0.28(+0.58%)
May 19, 2022 48.73 49.76 44.82 48.42 13,560,342 +0.82(+1.72%)
May 18, 2022 43.38 48.15 41.78 47.60 14,556,073 +6.18(+14.93%)
May 17, 2022 44.76 45.34 41.12 41.42 15,006,632 -7.26(-14.91%)
May 16, 2022 47.89 49.11 46.41 48.67 8,809,132 +2.24(+4.82%)
May 13, 2022 51.90 52.99 45.32 46.43 10,579,964 -8.69(-15.76%)
May 12, 2022 57.78 59.49 53.50 55.12 9,357,477 -0.88(-1.56%)
May 11, 2022 52.93 56.43 49.09 56.00 11,645,881 +4.82(+9.42%)
May 10, 2022 50.40 55.22 48.33 51.18 9,956,168 -4.17(-7.53%)
May 09, 2022 51.10 56.12 49.41 55.35 14,140,491 +7.38(+15.38%)
May 06, 2022 48.10 50.60 44.84 47.97 11,693,034 +1.41(+3.03%)
May 05, 2022 42.95 48.49 42.84 46.56 13,808,567 +5.73(+14.04%)
May 04, 2022 45.18 49.53 40.64 40.82 10,007,314 -5.33(-11.54%)
May 03, 2022 47.71 48.83 45.12 46.15 7,489,375 -1.29(-2.72%)
May 02, 2022 52.62 53.87 47.24 47.44 8,558,583 -5.48(-10.35%)
Apr 29, 2022 49.18 53.20 46.13 52.92 11,020,780 +6.15(+13.16%)
Apr 28, 2022 52.80 54.95 44.96 46.76 11,516,650 -9.44(-16.80%)
Apr 27, 2022 57.37 57.45 52.07 56.20 8,339,867 +1.00(+1.81%)
Apr 26, 2022 50.68 55.36 50.37 55.20 11,727,219 +6.34(+12.98%)
Apr 25, 2022 52.48 53.14 48.67 48.86 9,343,232 -2.60(-5.05%)
Apr 22, 2022 48.78 51.65 47.57 51.46 7,815,969 +3.16(+6.55%)
Apr 21, 2022 42.93 48.91 41.41 48.30 10,341,492 +3.67(+8.22%)
Apr 20, 2022 42.17 45.07 41.04 44.63 7,889,624 +0.38(+0.85%)
Apr 19, 2022 48.00 48.73 44.02 44.25 7,199,484 -3.04(-6.43%)
Apr 18, 2022 50.83 51.01 46.07 47.29 8,899,772 -2.82(-5.63%)
Apr 14, 2022 45.40 50.24 45.32 50.11 6,897,425 +4.05(+8.78%)
Apr 13, 2022 48.60 49.41 45.22 46.07 7,087,539 -3.59(-7.24%)
Apr 12, 2022 46.17 50.25 44.75 49.66 10,074,624 +0.57(+1.17%)
Apr 11, 2022 48.35 49.37 47.10 49.09 7,689,331 +2.90(+6.28%)
Apr 08, 2022 44.06 46.41 43.95 46.19 10,560,086 +3.09(+7.16%)
Apr 07, 2022 43.48 45.72 41.78 43.10 11,155,380 -0.05(-0.11%)
Apr 06, 2022 42.89 44.27 41.11 43.15 14,621,296 +2.81(+6.98%)
Apr 05, 2022 36.31 40.54 36.15 40.34 11,776,944 +4.87(+13.72%)
Apr 04, 2022 36.87 37.33 35.22 35.47 5,852,546 -1.75(-4.70%)
Apr 01, 2022 34.69 38.74 34.40 37.22 15,462,357 +1.99(+5.64%)
Mar 31, 2022 33.06 35.40 32.51 35.23 13,199,967 +2.30(+6.97%)
Mar 30, 2022 30.77 33.39 30.41 32.94 10,841,939 +2.85(+9.48%)
Mar 29, 2022 30.70 32.03 29.86 30.09 13,271,292 -2.16(-6.71%)
Mar 28, 2022 33.74 35.01 32.25 32.25 13,641,595 -0.59(-1.81%)
Mar 25, 2022 32.84 34.73 32.56 32.84 7,897,987 -0.09(-0.29%)
Mar 24, 2022 37.46 37.93 32.84 32.94 9,001,583 -5.65(-14.63%)
Mar 23, 2022 36.98 38.68 35.57 38.58 8,470,954 +2.63(+7.33%)
Mar 22, 2022 36.51 36.89 34.63 35.95 6,786,812 -0.56(-1.55%)
Mar 21, 2022 36.61 38.49 35.67 36.51 9,189,571 +0.19(+0.52%)
Mar 18, 2022 39.34 40.18 35.86 36.33 7,232,533 -2.45(-6.31%)
Mar 17, 2022 40.47 41.60 38.68 38.77 6,164,149 -0.94(-2.37%)
Mar 16, 2022 44.42 45.74 39.62 39.71 10,530,219 -6.96(-14.92%)
Mar 15, 2022 52.04 53.36 46.21 46.68 6,432,997 -6.96(-12.98%)
Mar 14, 2022 49.50 54.68 48.84 53.64 6,700,831 +4.52(+9.20%)
Mar 11, 2022 44.14 49.41 43.85 49.13 5,806,448 +2.92(+6.31%)
Mar 10, 2022 45.93 48.73 46.21 6,778,251 +2.64(+6.05%)
Mar 09, 2022 44.89 46.49 42.40 43.57 7,001,126 -6.12(-12.31%)
Mar 08, 2022 51.76 54.40 43.85 49.69 9,675,555 -2.92(-5.55%)
Mar 07, 2022 45.36 52.80 44.56 52.61 5,384,049 +6.96(+15.26%)
Mar 04, 2022 43.85 47.34 42.63 45.64 6,416,241 +3.11(+7.30%)
Mar 03, 2022 39.24 43.29 39.24 42.54 7,287,983 +2.54(+6.35%)
Mar 02, 2022 43.38 43.57 39.15 40.00 5,644,680 -4.33(-9.77%)
Mar 01, 2022 40.37 45.60 39.76 44.33 6,538,415 +4.14(+10.30%)
Feb 28, 2022 40.75 42.35 38.87 40.18 7,933,922 +0.75(+1.91%)
Feb 25, 2022 41.13 41.97 39.34 39.43 7,172,898 -1.98(-4.77%)
Feb 24, 2022 51.67 52.23 41.13 41.41 9,498,009 -5.18(-11.11%)
Feb 23, 2022 41.88 46.87 40.47 46.58 8,508,806 +3.20(+7.38%)
Feb 22, 2022 43.95 45.45 40.28 43.38 10,036,117 +1.04(+2.44%)
Feb 18, 2022 42.35 0 +1.13(+2.74%)
Feb 17, 2022 38.58 41.41 38.40 41.22 8,132,345 +4.14(+11.17%)
Feb 16, 2022 38.30 39.43 36.70 37.08 6,776,504 +0.09(+0.25%)
Feb 15, 2022 41.69 41.88 36.98 36.98 7,562,306 -7.53(-16.91%)
Feb 14, 2022 44.14 46.30 41.78 44.51 6,428,944 +0.00(+0.00%)
Feb 11, 2022 38.49 45.45 37.64 44.51 8,267,127 +5.65(+14.53%)
Feb 10, 2022 37.93 39.34 34.73 38.87 9,386,970 +3.29(+9.26%)
Feb 09, 2022 37.83 39.24 35.39 35.57 6,033,324 -3.95(-10.00%)
Feb 08, 2022 43.10 43.24 38.96 39.53 6,316,696 -2.82(-6.67%)
Feb 07, 2022 42.07 43.01 40.42 42.35 5,065,295 +0.00(+0.00%)
Feb 04, 2022 44.04 45.55 41.22 42.35 5,945,655 -0.85(-1.96%)
Feb 03, 2022 41.13 43.67 43.20 6,977,868 +5.08(+13.33%)
Feb 02, 2022 38.87 40.66 38.02 38.11 8,737,058 -3.01(-7.32%)
Feb 01, 2022 41.31 44.61 40.94 41.13 6,847,695 -1.32(-3.10%)
Jan 31, 2022 49.88 42.35 42.44 5,623,387 -8.38(-16.48%)
Jan 28, 2022 54.30 58.63 50.72 50.82 6,101,495 -3.01(-5.59%)
Jan 27, 2022 45.74 54.28 45.74 53.83 5,815,234 +6.59(+13.94%)
Jan 26, 2022 45.55 49.50 41.22 47.24 7,680,316 -2.64(-5.28%)
Jan 25, 2022 48.37 50.58 47.10 49.88 6,163,887 +5.36(+12.05%)
Jan 24, 2022 49.69 54.02 44.51 44.51 8,131,354 -2.07(-4.44%)
Jan 21, 2022 44.80 46.77 41.31 46.58 7,594,342 +2.26(+5.10%)
Jan 20, 2022 39.34 44.42 38.49 44.33 6,644,352 +3.95(+9.79%)
Jan 19, 2022 36.33 40.47 35.48 40.37 6,613,970 +3.39(+9.16%)
Jan 18, 2022 34.44 37.36 34.35 36.98 5,319,280 +4.23(+12.93%)
Jan 14, 2022 32.75 0 -2.45(-6.95%)
Jan 13, 2022 31.53 35.57 30.68 35.20 5,771,501 +2.26(+6.86%)
Jan 12, 2022 32.75 34.07 32.00 32.94 4,133,960 -0.66(-1.96%)
Jan 11, 2022 36.23 36.89 33.60 33.60 3,326,323 -1.98(-5.56%)
Jan 10, 2022 36.98 39.43 35.48 35.57 5,672,688 -0.19(-0.53%)
Jan 07, 2022 33.13 36.14 32.66 35.76 3,348,528 +2.92(+8.88%)
Jan 06, 2022 33.88 34.91 32.47 32.84 3,615,590 -0.85(-2.51%)
Jan 05, 2022 31.43 33.79 30.49 33.69 4,027,043 +3.01(+9.82%)
Jan 04, 2022 30.02 32.84 29.36 30.68 3,681,094 +0.38(+1.24%)
Jan 03, 2022 31.71 32.00 30.30 30.30 2,277,198 -1.88(-5.85%)
Dec 31, 2021 32.00 32.28 31.24 32.19 1,695,965 +0.00(+0.00%)
Dec 30, 2021 31.06 32.26 30.77 32.19 1,633,581 +1.13(+3.64%)
Dec 29, 2021 31.24 31.53 30.32 31.06 1,267,235 +0.00(+0.00%)
Dec 28, 2021 29.64 31.53 29.64 31.06 2,972,103 +0.94(+3.13%)
Dec 27, 2021 32.47 32.47 30.11 30.11 2,532,691 -2.64(-8.05%)
Dec 23, 2021 33.69 33.69 32.19 32.75 2,384,930 -1.32(-3.87%)
Dec 22, 2021 35.53 35.95 34.07 34.07 1,521,421 -0.94(-2.69%)
Dec 21, 2021 36.51 38.11 34.82 35.01 2,152,146 -3.86(-9.93%)
Dec 20, 2021 39.81 40.37 38.21 38.87 2,245,927 +0.85(+2.23%)
Dec 17, 2021 39.15 39.43 36.33 38.02 3,158,555 -0.09(-0.25%)
Dec 16, 2021 33.22 38.54 32.99 38.11 2,924,155 +4.61(+13.76%)
Dec 15, 2021 37.27 39.06 33.50 33.50 2,884,344 -4.05(-10.78%)
Dec 14, 2021 38.49 39.15 37.08 37.55 3,855,897 +0.38(+1.01%)
Dec 13, 2021 34.16 37.36 33.97 37.17 2,615,498 +2.73(+7.92%)
Dec 10, 2021 33.50 35.81 32.94 34.44 2,468,751 -0.94(-2.66%)
Dec 09, 2021 33.79 35.57 32.75 35.39 2,939,036 +2.26(+6.82%)
Dec 08, 2021 33.03 34.23 32.94 33.13 2,378,545 +0.56(+1.73%)
Dec 07, 2021 35.76 35.77 32.28 32.56 4,845,149 -5.74(-14.99%)
Dec 06, 2021 38.68 41.93 37.93 38.30 3,911,197 +0.09(+0.25%)
Dec 03, 2021 36.33 39.53 35.10 38.21 3,456,885 +0.28(+0.74%)
Dec 02, 2021 39.15 40.09 37.08 37.93 3,576,864 +0.00(+0.00%)
Dec 01, 2021 35.67 38.11 33.50 37.93 4,053,036 +0.85(+2.28%)
Nov 30, 2021 35.76 38.11 34.82 37.08 2,946,309 +1.98(+5.63%)
Nov 29, 2021 38.21 38.68 35.10 35.10 2,600,385 -4.89(-12.24%)
Nov 26, 2021 39.06 40.84 37.93 40.00 2,219,936 +3.01(+8.14%)
Nov 24, 2021 39.15 40.28 36.89 36.98 2,189,795 -1.13(-2.96%)
Nov 23, 2021 38.11 40.18 37.08 38.11 3,283,653 +0.28(+0.75%)
Nov 22, 2021 35.48 37.93 34.07 37.83 3,052,515 +1.69(+4.69%)
Nov 19, 2021 36.61 37.08 35.48 36.14 1,872,096 -0.47(-1.29%)
Nov 18, 2021 36.51 36.86 36.51 36.61 2,281,467 -1.88(-4.89%)
Nov 17, 2021 37.64 39.06 37.64 38.49 1,638,156 +0.75(+1.99%)
Nov 16, 2021 40.09 40.18 37.46 37.74 1,940,858 -1.60(-4.07%)
Nov 15, 2021 38.68 40.66 38.40 39.34 1,598,250 -0.09(-0.24%)
Nov 12, 2021 40.00 40.84 38.77 39.43 1,903,924 -1.13(-2.78%)
Nov 11, 2021 41.13 42.16 40.28 40.56 2,389,317 -0.56(-1.37%)
Nov 10, 2021 42.07 41.13 3,778,842 +1.32(+3.31%)
Nov 09, 2021 38.68 41.13 38.49 39.81 3,434,716 +0.00(+0.00%)
Nov 08, 2021 40.84 41.19 38.96 39.81 2,835,768 -1.79(-4.30%)
Nov 05, 2021 42.07 42.82 40.56 41.60 3,027,794 -1.51(-3.49%)
Nov 04, 2021 46.21 46.96 42.35 43.10 3,199,954 -4.71(-9.84%)
Nov 03, 2021 49.41 49.88 47.53 47.81 1,334,338 -1.88(-3.79%)
Nov 02, 2021 51.67 51.67 49.50 49.69 1,418,591 -1.88(-3.65%)
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.