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

Semiconductor Bull 3X Direxion (NY: SOXL )

41.03 +1.07 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2018 9.858 9.858 9.858 0 +0.60(+6.47%)
Mar 28, 2018 9.766 9.969 9.117 9.260 20,724,190 -0.63(-6.34%)
Mar 27, 2018 11.46 11.47 9.613 9.887 23,916,334 -1.24(-11.15%)
Mar 26, 2018 10.63 11.14 10.19 11.13 19,469,670 +1.24(+12.58%)
Mar 23, 2018 10.92 11.00 9.884 9.884 17,110,560 -1.10(-10.00%)
Mar 22, 2018 11.40 11.75 10.97 10.98 16,207,102 -0.98(-8.21%)
Mar 21, 2018 11.80 12.41 11.69 11.97 10,270,357 +0.08(+0.68%)
Mar 20, 2018 11.68 11.99 11.63 11.88 9,117,620 +0.27(+2.34%)
Mar 19, 2018 12.01 12.14 11.10 11.61 18,286,844 -0.71(-5.79%)
Mar 16, 2018 12.39 12.54 12.27 12.33 4,850,912 -0.01(-0.08%)
Mar 15, 2018 12.47 12.59 12.15 12.34 7,818,409 -0.04(-0.29%)
Mar 14, 2018 12.53 12.56 12.03 12.37 13,532,863 -0.01(-0.04%)
Mar 13, 2018 13.22 13.48 12.20 12.38 22,772,370 -0.61(-4.67%)
Mar 12, 2018 12.85 13.19 12.74 12.98 12,481,815 +0.39(+3.12%)
Mar 09, 2018 12.06 12.60 12.04 12.59 12,525,700 +0.74(+6.23%)
Mar 08, 2018 11.93 12.04 11.64 11.85 8,902,661 +0.05(+0.43%)
Mar 07, 2018 11.80 10,319,900 +0.09(+0.79%)
Mar 06, 2018 11.47 11.80 11.34 11.71 13,250,147 +0.51(+4.52%)
Mar 05, 2018 10.75 11.36 10.58 11.20 9,086,694 +0.30(+2.73%)
Mar 02, 2018 9.926 10.96 9.926 10.91 9,931,092 +0.54(+5.17%)
Mar 01, 2018 10.92 11.03 9.999 10.37 14,872,129 -0.53(-4.82%)
Feb 28, 2018 11.42 11.54 10.87 10.90 10,505,112 -0.31(-2.75%)
Feb 27, 2018 11.27 11.78 11.20 11.21 11,187,565 -0.10(-0.92%)
Feb 26, 2018 10.87 11.32 10.78 11.31 8,918,379 +0.68(+6.36%)
Feb 23, 2018 10.24 10.63 10.22 10.63 8,451,986 +0.65(+6.49%)
Feb 22, 2018 9.894 9.985 5,999,340 -0.07(-0.74%)
Feb 21, 2018 10.60 10.61 10.04 10.06 10,213,637 -0.35(-3.39%)
Feb 20, 2018 9.773 10.63 9.763 10.41 11,972,638 +0.51(+5.18%)
Feb 16, 2018 9.900 9.900 9.900 0 -0.11(-1.13%)
Feb 15, 2018 9.923 10.01 9.435 10.01 12,735,435 +0.36(+3.69%)
Feb 14, 2018 8.838 9.710 8.838 9.656 11,496,866 +0.61(+6.72%)
Feb 13, 2018 8.830 9.092 8.794 9.049 7,688,754 -0.01(-0.15%)
Feb 12, 2018 8.848 9.232 8.660 9.062 14,566,921 +0.45(+5.28%)
Feb 09, 2018 8.474 8.744 7.568 8.608 21,366,526 +0.72(+9.11%)
Feb 08, 2018 9.193 9.220 7.872 7.890 17,667,002 -1.14(-12.66%)
Feb 07, 2018 9.541 9.726 9.031 9.033 12,927,111 -0.64(-6.65%)
Feb 06, 2018 8.251 9.698 8.243 9.676 21,293,528 +0.45(+4.87%)
Feb 05, 2018 9.870 10.37 8.644 9.227 17,454,570 -0.90(-8.91%)
Feb 02, 2018 10.71 10.80 10.13 10.13 14,249,264 -0.92(-8.35%)
Feb 01, 2018 10.90 11.54 10.84 11.05 7,119,943 -0.17(-1.48%)
Jan 31, 2018 11.31 11.45 11.02 11.22 7,153,906 +0.28(+2.57%)
Jan 30, 2018 11.04 11.34 10.90 10.94 12,318,026 -0.71(-6.09%)
Jan 29, 2018 11.53 11.88 11.22 11.65 9,490,911 -0.04(-0.32%)
Jan 26, 2018 11.10 11.69 11.03 11.68 13,159,416 +1.01(+9.48%)
Jan 25, 2018 11.69 11.70 10.67 10.67 13,602,340 -0.59(-5.20%)
Jan 24, 2018 11.75 11.84 11.00 11.26 19,224,544 -0.83(-6.88%)
Jan 23, 2018 11.97 12.09 11.84 12.09 6,951,162 +0.27(+2.27%)
Jan 22, 2018 11.60 11.82 11.43 11.82 5,801,649 +0.27(+2.32%)
Jan 19, 2018 11.66 11.71 11.35 11.55 9,627,169 +0.03(+0.27%)
Jan 18, 2018 11.28 11.69 11.25 11.52 9,457,924 +0.16(+1.42%)
Jan 17, 2018 10.73 11.41 10.70 11.36 11,863,089 +0.90(+8.60%)
Jan 16, 2018 10.58 10.82 10.27 10.46 10,128,301 +0.11(+1.07%)
Jan 12, 2018 10.35 10.35 10.35 0 +0.16(+1.55%)
Jan 11, 2018 10.14 10.21 9.984 10.19 5,695,278 +0.18(+1.77%)
Jan 10, 2018 10.04 10.16 9.870 10.02 13,717,640 -0.38(-3.70%)
Jan 09, 2018 10.76 10.77 10.34 10.40 9,308,676 -0.31(-2.87%)
Jan 08, 2018 10.46 10.81 10.38 10.71 6,760,199 +0.24(+2.25%)
Jan 05, 2018 10.40 10.58 10.24 10.47 7,971,083 +0.19(+1.81%)
Jan 04, 2018 10.32 10.39 10.03 10.29 8,773,099 +0.18(+1.75%)
Jan 03, 2018 9.726 10.13 9.704 10.11 10,182,278 +0.48(+4.98%)
Jan 02, 2018 9.048 9.629 9.003 9.629 9,515,590 +0.73(+8.25%)
Dec 29, 2017 8.896 8.896 8.896 0 -0.27(-3.00%)
Dec 28, 2017 9.224 9.252 9.129 9.171 3,276,271 +0.06(+0.64%)
Dec 27, 2017 8.971 9.249 8.968 9.113 3,067,357 +0.09(+1.01%)
Dec 26, 2017 8.967 9.040 8.780 9.022 4,674,412 -0.27(-2.89%)
Dec 22, 2017 9.168 9.307 9.097 9.290 4,075,605 -0.02(-0.26%)
Dec 21, 2017 9.684 9.684 9.274 9.315 7,130,902 -0.31(-3.24%)
Dec 20, 2017 9.693 9.757 9.374 9.626 9,019,061 +0.20(+2.09%)
Dec 19, 2017 9.426 9.526 9.268 9.429 8,385,918 -0.03(-0.36%)
Dec 18, 2017 9.201 9.469 9.068 9.463 15,906,337 +0.60(+6.74%)
Dec 15, 2017 8.573 8.943 8.476 8.865 10,606,355 +0.38(+4.45%)
Dec 14, 2017 8.496 8.653 8.419 8.488 5,268,068 -0.02(-0.23%)
Dec 13, 2017 8.590 8.743 8.492 8.507 4,261,565 -0.00(-0.02%)
Dec 12, 2017 8.702 8.702 8.483 8.508 6,186,668 -0.26(-3.00%)
Dec 11, 2017 8.663 8.845 8.585 8.771 5,788,696 +0.15(+1.74%)
Dec 08, 2017 9.034 9.074 8.600 8.621 10,210,136 -0.14(-1.55%)
Dec 07, 2017 8.712 8.836 8.590 8.756 10,304,742 +0.25(+2.92%)
Dec 06, 2017 8.187 8.551 8.076 8.508 11,158,585 +0.09(+1.01%)
Dec 05, 2017 8.313 8.894 8.062 8.423 16,930,696 +0.01(+0.13%)
Dec 04, 2017 9.385 9.407 8.234 8.412 24,532,544 -0.66(-7.26%)
Dec 01, 2017 9.107 9.237 8.628 9.070 19,725,622 -0.32(-3.42%)
Nov 30, 2017 9.536 9.662 9.205 9.391 15,384,623 +0.17(+1.85%)
Nov 29, 2017 10.55 10.55 8.917 9.221 37,737,788 -1.40(-13.14%)
Nov 28, 2017 10.74 10.76 10.44 10.62 10,058,593 -0.01(-0.09%)
Nov 27, 2017 10.84 10.84 10.57 10.63 11,063,529 -0.42(-3.77%)
Nov 24, 2017 10.85 11.06 10.84 11.04 6,989,779 +0.29(+2.67%)
Nov 22, 2017 11.06 11.07 10.70 10.75 6,988,228 -0.21(-1.95%)
Nov 21, 2017 10.83 10.99 10.73 10.97 10,204,753 +0.38(+3.59%)
Nov 20, 2017 10.31 10.64 10.31 10.59 6,692,324 +0.36(+3.53%)
Nov 17, 2017 10.52 10.55 10.18 10.23 6,511,847 -0.14(-1.32%)
Nov 16, 2017 10.06 10.49 10.06 10.36 7,611,404 +0.45(+4.50%)
Nov 15, 2017 9.921 10.05 9.669 9.918 9,281,329 -0.27(-2.65%)
Nov 14, 2017 10.14 10.28 9.960 10.19 6,328,298 -0.03(-0.28%)
Nov 13, 2017 9.979 10.26 9.926 10.22 5,245,169 +0.08(+0.81%)
Nov 10, 2017 10.02 10.16 9.951 10.13 6,716,775 +0.19(+1.90%)
Nov 09, 2017 10.28 10.31 9.561 9.945 18,562,022 -0.64(-6.09%)
Nov 08, 2017 10.41 10.61 10.32 10.59 5,749,197 +0.11(+1.01%)
Nov 07, 2017 10.47 10.55 10.27 10.48 8,764,099 -0.03(-0.28%)
Nov 06, 2017 10.34 10.52 10.15 10.51 10,628,323 +0.43(+4.26%)
Nov 03, 2017 9.677 10.09 9.478 10.08 12,210,297 +0.51(+5.33%)
Nov 02, 2017 9.460 9.649 9.264 9.573 7,056,878 +0.13(+1.32%)
Nov 01, 2017 9.776 9.785 9.192 9.448 8,169,127 -0.09(-0.93%)
Oct 31, 2017 9.411 9.626 9.319 9.537 5,429,339 +0.21(+2.25%)
Oct 30, 2017 9.438 9.154 9.328 7,981,994 +0.09(+0.94%)
Oct 27, 2017 8.927 9.281 8.761 9.241 9,384,095 +0.53(+6.13%)
Oct 26, 2017 8.597 8.753 8.563 8.707 5,955,800 +0.15(+1.79%)
Oct 25, 2017 8.735 8.827 8.285 8.553 13,050,130 -0.35(-3.90%)
Oct 24, 2017 8.795 8.930 8.684 8.901 5,248,241 +0.18(+2.04%)
Oct 23, 2017 8.707 8.862 8.591 8.723 7,492,131 +0.14(+1.61%)
Oct 20, 2017 8.628 8.718 8.553 8.585 4,502,548 +0.12(+1.44%)
Oct 19, 2017 8.312 8.469 8.067 8.463 7,752,414 -0.07(-0.88%)
Oct 18, 2017 8.499 8.577 8.197 8.538 7,042,574 +0.08(+0.98%)
Oct 17, 2017 8.468 8.468 8.320 8.455 3,076,229 -0.02(-0.22%)
Oct 16, 2017 8.444 8.475 8.299 8.473 4,987,664 +0.12(+1.44%)
Oct 13, 2017 8.265 8.434 8.240 8.354 4,309,086 +0.16(+1.97%)
Oct 12, 2017 8.250 8.360 8.173 8.192 4,885,580 -0.08(-1.01%)
Oct 11, 2017 8.033 8.280 8.025 8.276 4,914,126 +0.16(+1.96%)
Oct 10, 2017 8.152 8.158 7.869 8.117 6,016,166 +0.15(+1.94%)
Oct 09, 2017 7.879 7.993 7.858 7.962 4,365,588 +0.16(+2.09%)
Oct 06, 2017 7.574 7.799 7.574 7.799 3,010,759 +0.10(+1.30%)
Oct 05, 2017 7.768 7.796 7.574 7.699 4,695,561 +0.02(+0.21%)
Oct 04, 2017 7.606 7.683 7.470 7.683 4,663,369 +0.05(+0.66%)
Oct 03, 2017 7.605 7.696 7.521 7.633 4,168,945 +0.07(+0.99%)
Oct 02, 2017 7.495 7.666 7.405 7.558 6,840,749 +0.13(+1.74%)
Sep 29, 2017 7.295 7.447 7.215 7.429 6,300,713 +0.18(+2.53%)
Sep 28, 2017 7.068 7.247 7.003 7.246 4,891,119 +0.16(+2.25%)
Sep 27, 2017 6.833 7.165 6.815 7.087 7,921,209 +0.46(+7.01%)
Sep 26, 2017 6.847 6.862 6.551 6.623 7,378,116 -0.01(-0.17%)
Sep 25, 2017 6.935 6.947 6.539 6.635 11,071,519 -0.41(-5.82%)
Sep 22, 2017 6.850 7.075 6.833 7.044 4,010,281 +0.10(+1.43%)
Sep 21, 2017 7.014 7.023 6.760 6.945 4,896,967 -0.09(-1.22%)
Sep 20, 2017 7.357 7.357 6.747 7.031 12,503,066 -0.31(-4.21%)
Sep 19, 2017 7.337 7.417 7.192 7.340 5,036,441 +0.08(+1.04%)
Sep 18, 2017 7.117 7.398 7.114 7.265 8,188,954 +0.28(+3.97%)
Sep 15, 2017 6.704 7.013 6.693 6.988 6,339,282 +0.34(+5.07%)
Sep 14, 2017 6.468 6.762 6.446 6.651 4,439,778 +0.09(+1.40%)
Sep 13, 2017 6.476 6.613 6.417 6.559 3,603,745 +0.03(+0.40%)
Sep 12, 2017 6.532 6.587 6.416 6.533 4,599,668 +0.09(+1.34%)
Sep 11, 2017 6.246 6.486 6.234 6.446 6,427,387 +0.36(+5.86%)
Sep 08, 2017 6.285 6.317 6.027 6.089 4,685,539 -0.23(-3.70%)
Sep 07, 2017 6.349 6.395 6.239 6.323 3,095,700 +0.03(+0.46%)
Sep 06, 2017 6.344 6.376 6.196 6.294 3,721,483 +0.04(+0.60%)
Sep 05, 2017 6.401 6.486 6.091 6.257 7,963,051 -0.28(-4.23%)
Sep 01, 2017 6.526 6.634 6.479 6.533 5,140,122 +0.08(+1.31%)
Aug 31, 2017 6.346 6.469 6.291 6.449 6,550,788 +0.18(+2.93%)
Aug 30, 2017 6.007 6.285 5.989 6.265 7,073,013 +0.30(+5.09%)
Aug 29, 2017 5.696 6.001 5.693 5.962 3,471,843 +0.04(+0.71%)
Aug 28, 2017 5.891 5.942 5.829 5.920 2,351,077 +0.05(+0.78%)
Aug 25, 2017 6.011 6.059 5.840 5.874 3,266,527 -0.09(-1.49%)
Aug 24, 2017 6.059 6.059 5.858 5.963 3,780,778 -0.01(-0.12%)
Aug 23, 2017 5.747 6.015 5.688 5.970 4,173,398 +0.08(+1.32%)
Aug 22, 2017 5.762 5.927 5.737 5.892 4,978,324 +0.27(+4.74%)
Aug 21, 2017 5.769 5.772 5.501 5.625 6,952,809 -0.12(-2.14%)
Aug 18, 2017 5.808 5.875 5.652 5.748 5,456,381 +0.05(+0.92%)
Aug 17, 2017 6.072 6.155 5.696 5.696 8,659,533 -0.49(-7.97%)
Aug 16, 2017 6.214 6.263 6.096 6.189 4,811,220 +0.03(+0.45%)
Aug 15, 2017 6.174 6.195 6.027 6.161 4,102,498 +0.05(+0.74%)
Aug 14, 2017 5.878 6.134 5.878 6.116 7,038,323 +0.44(+7.74%)
Aug 11, 2017 5.521 5.711 5.470 5.677 5,782,692 +0.09(+1.65%)
Aug 10, 2017 5.966 5.992 5.576 5.585 11,087,871 -0.51(-8.35%)
Aug 09, 2017 5.996 6.113 5.930 6.093 4,957,907 -0.06(-0.98%)
Aug 08, 2017 6.216 6.379 6.091 6.154 6,601,597 -0.07(-1.05%)
Aug 07, 2017 5.952 6.225 5.951 6.219 7,078,241 +0.31(+5.20%)
Aug 04, 2017 5.935 6.053 5.862 5.911 3,801,381 +0.01(+0.11%)
Aug 03, 2017 5.971 6.019 5.820 5.905 5,807,484 -0.07(-1.19%)
Aug 02, 2017 6.207 6.249 5.846 5.976 9,250,812 -0.13(-2.13%)
Aug 01, 2017 6.049 6.106 5.956 6.106 4,156,146 +0.10(+1.67%)
Jul 31, 2017 6.156 6.239 5.946 6.005 6,708,257 -0.14(-2.25%)
Jul 28, 2017 6.109 6.213 6.047 6.143 5,147,538 -0.06(-0.98%)
Jul 27, 2017 6.565 6.594 5.982 6.204 20,555,356 -0.29(-4.51%)
Jul 26, 2017 6.447 6.595 6.397 6.497 7,804,185 +0.19(+2.98%)
Jul 25, 2017 6.284 6.348 6.107 6.309 7,092,065 -0.00(-0.06%)
Jul 24, 2017 6.393 6.394 6.281 6.313 5,274,802 -0.06(-0.98%)
Jul 21, 2017 6.395 6.411 6.273 6.375 6,479,298 -0.17(-2.56%)
Jul 20, 2017 6.509 6.570 6.332 6.543 5,852,351 +0.06(+0.86%)
Jul 19, 2017 6.413 6.491 6.356 6.487 6,617,297 +0.17(+2.68%)
Jul 18, 2017 6.145 6.317 6.074 6.317 6,210,886 +0.06(+0.94%)
Jul 17, 2017 6.385 6.389 6.190 6.259 8,550,514 -0.08(-1.28%)
Jul 14, 2017 6.187 6.344 6.142 6.340 10,233,315 +0.24(+4.00%)
Jul 13, 2017 6.185 6.293 6.033 6.096 13,768,378 -0.05(-0.84%)
Jul 12, 2017 6.027 6.186 5.973 6.148 15,123,875 +0.28(+4.77%)
Jul 11, 2017 5.722 5.877 5.666 5.868 7,915,841 +0.13(+2.35%)
Jul 10, 2017 5.596 5.769 5.497 5.733 7,006,876 +0.20(+3.59%)
Jul 07, 2017 5.383 5.600 5.320 5.535 8,094,643 +0.26(+4.91%)
Jul 06, 2017 5.161 5.410 5.118 5.276 8,476,511 -0.07(-1.33%)
Jul 05, 2017 5.092 5.366 5.092 5.347 9,492,850 +0.32(+6.35%)
Jul 03, 2017 5.348 5.399 5.028 5.028 7,045,754 -0.23(-4.29%)
Jun 30, 2017 5.386 5.467 5.179 5.253 8,635,811 -0.08(-1.50%)
Jun 29, 2017 5.645 5.645 5.102 5.333 19,044,562 -0.43(-7.50%)
Jun 28, 2017 5.599 5.788 5.420 5.766 10,133,775 +0.28(+5.11%)
Jun 27, 2017 5.846 5.871 5.479 5.485 14,305,699 -0.48(-8.08%)
Jun 26, 2017 6.268 6.324 5.866 5.967 11,672,247 -0.15(-2.49%)
Jun 23, 2017 6.040 6.220 6.009 6.120 5,623,562 +0.06(+0.92%)
Jun 22, 2017 6.141 6.146 5.978 6.063 7,324,344 -0.05(-0.75%)
Jun 21, 2017 5.989 6.117 5.914 6.109 6,604,824 +0.20(+3.40%)
Jun 20, 2017 6.181 6.230 5.900 5.908 9,103,194 -0.20(-3.32%)
Jun 19, 2017 5.961 6.136 5.958 6.111 11,800,208 +0.33(+5.70%)
Jun 16, 2017 5.868 5.991 5.730 5.782 8,437,337 -0.07(-1.16%)
Jun 15, 2017 5.681 5.912 5.677 5.849 9,126,822 -0.14(-2.41%)
Jun 14, 2017 6.268 6.311 5.798 5.994 11,564,221 -0.20(-3.23%)
Jun 13, 2017 6.378 6.381 5.967 6.194 15,012,948 +0.12(+1.93%)
Jun 12, 2017 5.925 6.141 5.555 6.076 23,312,720 -0.10(-1.68%)
Jun 09, 2017 7.219 7.289 5.765 6.180 33,283,208 -0.89(-12.61%)
Jun 08, 2017 6.850 7.077 6.693 7.072 7,964,881 +0.35(+5.24%)
Jun 07, 2017 6.641 6.783 6.604 6.720 6,666,570 +0.15(+2.35%)
Jun 06, 2017 6.414 6.691 6.395 6.566 5,198,270 +0.06(+0.99%)
Jun 05, 2017 6.446 6.596 6.426 6.501 4,343,558 +0.06(+0.87%)
Jun 02, 2017 6.367 6.475 6.235 6.445 6,019,269 +0.19(+2.98%)
Jun 01, 2017 6.271 6.304 6.147 6.259 3,194,944 +0.02(+0.25%)
May 31, 2017 6.379 6.413 6.150 6.243 6,557,490 -0.00(-0.03%)
May 30, 2017 6.119 6.290 6.116 6.245 4,181,962 +0.12(+2.00%)
May 26, 2017 6.049 6.127 5.913 6.123 4,472,125 +0.07(+1.20%)
May 25, 2017 6.034 6.107 5.930 6.050 3,964,808 +0.10(+1.68%)
May 24, 2017 5.936 5.984 5.872 5.950 3,353,174 +0.11(+1.86%)
May 23, 2017 5.922 5.930 5.693 5.841 4,635,661 -0.07(-1.16%)
May 22, 2017 5.809 5.916 5.792 5.909 5,414,011 +0.18(+3.20%)
May 19, 2017 5.698 5.781 5.679 5.726 7,167,092 +0.18(+3.29%)
May 18, 2017 5.298 5.585 5.221 5.544 12,704,643 +0.30(+5.73%)
May 17, 2017 5.798 5.856 5.244 5.244 15,034,870 -0.79(-13.12%)
May 16, 2017 5.842 6.037 5.778 6.036 4,284,216 +0.26(+4.46%)
May 15, 2017 5.563 5.790 5.547 5.778 4,120,044 +0.25(+4.59%)
May 12, 2017 5.496 5.545 5.431 5.525 3,134,097 +0.05(+0.91%)
May 11, 2017 5.381 5.549 5.270 5.475 3,919,134 +0.05(+1.01%)
May 10, 2017 5.270 5.447 5.267 5.420 7,219,080 +0.32(+6.34%)
May 09, 2017 4.947 5.135 4.947 5.097 5,009,570 +0.15(+3.04%)
May 08, 2017 4.990 5.025 4.916 4.947 1,925,785 -0.06(-1.11%)
May 05, 2017 4.988 5.008 4.872 5.002 3,041,167 +0.05(+1.07%)
May 04, 2017 4.983 5.002 4.891 4.950 2,660,137 -0.01(-0.25%)
May 03, 2017 4.847 4.981 4.832 4.962 2,963,565 +0.05(+1.10%)
May 02, 2017 5.028 5.028 4.828 4.908 4,445,270 -0.16(-3.22%)
May 01, 2017 4.983 5.076 4.888 5.071 5,638,130 +0.14(+2.92%)
Apr 28, 2017 5.152 5.152 4.883 4.927 7,840,535 -0.26(-5.10%)
Apr 27, 2017 5.087 5.211 5.051 5.192 5,508,896 +0.21(+4.26%)
Apr 26, 2017 5.093 5.109 4.926 4.980 5,732,100 -0.13(-2.57%)
Apr 25, 2017 5.053 5.131 4.991 5.111 4,463,282 +0.15(+3.12%)
Apr 24, 2017 4.959 5.002 4.894 4.957 7,627,570 +0.20(+4.30%)
Apr 21, 2017 4.773 4.782 4.634 4.752 5,956,638 -0.07(-1.40%)
Apr 20, 2017 4.700 4.841 4.634 4.820 5,182,740 +0.22(+4.79%)
Apr 19, 2017 4.633 4.725 4.576 4.600 3,784,253 +0.07(+1.64%)
Apr 18, 2017 4.410 4.536 4.383 4.526 3,227,586 +0.05(+1.20%)
Apr 17, 2017 4.344 4.473 4.344 4.472 5,475,355 +0.17(+3.91%)
Apr 13, 2017 4.321 4.500 4.301 4.304 5,030,592 -0.08(-1.92%)
Apr 12, 2017 4.603 4.610 4.361 4.388 8,514,195 -0.24(-5.27%)
Apr 11, 2017 4.690 4.690 4.419 4.633 8,069,913 -0.12(-2.43%)
Apr 10, 2017 4.865 4.874 4.712 4.748 3,755,878 -0.11(-2.32%)
Apr 07, 2017 4.799 4.903 4.769 4.861 2,947,631 +0.06(+1.33%)
Apr 06, 2017 4.776 4.829 4.655 4.797 6,107,824 +0.02(+0.38%)
Apr 05, 2017 4.939 5.021 4.770 4.779 5,789,720 -0.11(-2.16%)
Apr 04, 2017 4.868 4.979 4.835 4.885 4,113,032 -0.08(-1.53%)
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.