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

Semiconductor Bull 3X Direxion (NY: SOXL )

40.79 +1.82 (+4.67%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 6, 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, 2019 11.94 12.34 11.92 12.26 6,833,860 +0.27(+2.22%)
Apr 29, 2019 12.09 12.14 11.83 11.99 5,094,180 -0.06(-0.52%)
Apr 26, 2019 11.66 12.06 11.28 12.05 14,112,438 -0.31(-2.50%)
Apr 25, 2019 12.96 12.96 12.03 12.36 13,239,836 -0.71(-5.44%)
Apr 24, 2019 12.68 13.45 12.68 13.07 11,252,571 +0.37(+2.90%)
Apr 23, 2019 12.49 12.83 12.41 12.71 8,995,809 +0.37(+3.00%)
Apr 22, 2019 12.15 12.42 12.02 12.34 4,779,846 +0.01(+0.04%)
Apr 18, 2019 12.32 12.44 12.14 12.33 9,680,915 +0.02(+0.19%)
Apr 17, 2019 12.45 12.77 12.03 12.31 16,555,807 +0.54(+4.55%)
Apr 16, 2019 10.95 11.78 10.92 11.77 19,895,638 +1.02(+9.53%)
Apr 15, 2019 10.98 11.01 10.55 10.75 9,408,195 -0.23(-2.13%)
Apr 12, 2019 10.84 10.99 10.73 10.98 12,487,444 +0.44(+4.16%)
Apr 11, 2019 10.62 10.76 10.44 10.54 9,470,678 -0.03(-0.25%)
Apr 10, 2019 10.30 10.66 10.28 10.57 13,819,832 +0.26(+2.57%)
Apr 09, 2019 10.49 10.49 10.16 10.30 17,348,294 -0.36(-3.37%)
Apr 08, 2019 10.44 10.69 10.38 10.66 7,832,380 +0.08(+0.72%)
Apr 05, 2019 10.55 10.60 10.36 10.59 8,043,645 +0.24(+2.28%)
Apr 04, 2019 10.20 10.55 10.20 10.35 14,424,302 +0.04(+0.38%)
Apr 03, 2019 10.01 10.57 9.985 10.31 31,037,820 +0.66(+6.81%)
Apr 02, 2019 9.609 9.725 9.478 9.654 8,474,767 +0.03(+0.32%)
Apr 01, 2019 9.362 9.648 9.244 9.624 18,627,468 +0.66(+7.37%)
Mar 29, 2019 8.870 9.008 8.797 8.963 13,087,418 +0.39(+4.60%)
Mar 28, 2019 8.691 8.888 8.394 8.569 11,754,156 -0.04(-0.52%)
Mar 27, 2019 9.026 9.108 8.416 8.614 20,411,892 -0.39(-4.38%)
Mar 26, 2019 9.110 9.238 8.800 9.009 17,700,760 +0.27(+3.04%)
Mar 25, 2019 8.939 9.143 8.525 8.743 24,476,970 -0.35(-3.81%)
Mar 22, 2019 9.787 9.848 9.065 9.090 19,033,454 -0.85(-8.51%)
Mar 21, 2019 9.029 10.12 9.029 9.935 21,798,246 +0.93(+10.37%)
Mar 20, 2019 9.253 9.412 8.832 9.002 13,465,448 -0.26(-2.85%)
Mar 19, 2019 9.152 9.345 9.108 9.266 14,001,251 +0.36(+4.05%)
Mar 18, 2019 9.020 9.158 8.745 8.905 10,533,259 -0.06(-0.65%)
Mar 15, 2019 8.553 9.158 8.509 8.964 23,477,476 +0.71(+8.62%)
Mar 14, 2019 8.402 8.515 8.238 8.253 6,777,924 -0.14(-1.70%)
Mar 13, 2019 8.426 8.590 8.359 8.396 8,533,762 +0.10(+1.22%)
Mar 12, 2019 8.253 8.424 8.056 8.294 10,627,458 +0.10(+1.17%)
Mar 11, 2019 7.795 8.307 7.754 8.199 13,135,012 +0.55(+7.13%)
Mar 08, 2019 7.263 7.672 7.201 7.653 13,024,596 -0.01(-0.16%)
Mar 07, 2019 7.806 7.846 7.525 7.665 15,981,393 -0.27(-3.40%)
Mar 06, 2019 8.318 8.349 7.924 7.935 15,251,013 -0.41(-4.89%)
Mar 05, 2019 8.442 8.500 8.244 8.343 8,173,399 -0.12(-1.43%)
Mar 04, 2019 8.650 8.711 8.147 8.464 15,133,080 +0.00(+0.05%)
Mar 01, 2019 8.492 8.570 8.197 8.460 10,617,359 +0.22(+2.61%)
Feb 28, 2019 8.123 8.311 8.041 8.245 7,632,477 +0.02(+0.25%)
Feb 27, 2019 8.406 8.406 7.953 8.225 15,395,878 -0.30(-3.53%)
Feb 26, 2019 8.616 8.733 8.454 8.526 8,526,260 -0.13(-1.48%)
Feb 25, 2019 8.913 8.998 8.654 8.654 12,804,655 +0.16(+1.90%)
Feb 22, 2019 8.434 8.523 8.319 8.493 13,076,860 +0.26(+3.12%)
Feb 21, 2019 8.443 8.483 8.157 8.236 11,762,887 -0.19(-2.20%)
Feb 20, 2019 8.267 8.567 8.264 8.421 9,937,046 +0.23(+2.75%)
Feb 19, 2019 8.104 8.367 8.100 8.195 7,735,838 -0.05(-0.65%)
Feb 15, 2019 8.326 8.370 8.094 8.249 10,352,963 +0.13(+1.62%)
Feb 14, 2019 7.939 8.294 7.939 8.117 11,768,037 +0.06(+0.78%)
Feb 13, 2019 8.130 8.238 7.977 8.054 12,773,265 +0.07(+0.87%)
Feb 12, 2019 7.793 8.036 7.745 7.985 13,380,485 +0.47(+6.31%)
Feb 11, 2019 7.520 7.561 7.309 7.511 8,324,642 +0.11(+1.43%)
Feb 08, 2019 7.097 7.440 7.011 7.405 10,972,449 -0.03(-0.41%)
Feb 07, 2019 7.676 7.775 7.243 7.436 19,151,598 -0.53(-6.68%)
Feb 06, 2019 7.644 8.135 7.637 7.968 18,367,984 +0.59(+8.04%)
Feb 05, 2019 7.286 7.471 7.230 7.375 9,366,718 +0.10(+1.40%)
Feb 04, 2019 7.182 7.275 6.993 7.274 4,561,683 +0.11(+1.51%)
Feb 01, 2019 6.935 7.261 6.935 7.166 10,989,358 +0.24(+3.50%)
Jan 31, 2019 6.895 7.098 6.733 6.924 11,148,550 +0.01(+0.08%)
Jan 30, 2019 6.710 6.993 6.496 6.918 14,744,832 +0.55(+8.68%)
Jan 29, 2019 6.691 6.740 6.340 6.366 9,260,222 -0.29(-4.32%)
Jan 28, 2019 6.297 6.825 6.252 6.654 14,660,164 -0.43(-6.10%)
Jan 25, 2019 6.728 7.164 6.603 7.086 17,522,408 +0.43(+6.39%)
Jan 24, 2019 6.043 6.733 6.043 6.660 33,264,168 +0.97(+17.10%)
Jan 23, 2019 5.921 5.978 5.524 5.688 15,958,442 -0.12(-2.08%)
Jan 22, 2019 6.163 6.169 5.673 5.809 19,117,488 -0.53(-8.41%)
Jan 18, 2019 6.112 6.456 6.012 6.342 16,109,732 +0.41(+6.86%)
Jan 17, 2019 5.654 6.027 5.518 5.935 16,231,293 +0.20(+3.46%)
Jan 16, 2019 5.952 6.030 5.729 5.736 10,483,992 -0.14(-2.44%)
Jan 15, 2019 5.883 6.092 5.808 5.880 14,954,228 +0.04(+0.66%)
Jan 14, 2019 5.904 5.970 5.748 5.842 10,996,998 -0.29(-4.73%)
Jan 11, 2019 5.873 6.295 5.822 6.132 12,712,546 +0.17(+2.79%)
Jan 10, 2019 5.621 5.989 5.618 5.965 13,289,130 +0.16(+2.81%)
Jan 09, 2019 5.541 5.876 5.535 5.802 18,334,490 +0.42(+7.73%)
Jan 08, 2019 5.636 5.643 5.170 5.386 14,779,680 -0.08(-1.53%)
Jan 07, 2019 5.268 5.615 5.153 5.470 17,026,342 +0.30(+5.87%)
Jan 04, 2019 4.803 5.227 4.768 5.167 18,040,440 +0.59(+12.92%)
Jan 03, 2019 5.187 5.258 4.560 4.575 29,278,916 -0.99(-17.77%)
Jan 02, 2019 5.055 5.681 5.049 5.564 13,365,805 +0.14(+2.65%)
Dec 31, 2018 5.502 5.554 5.260 5.420 12,973,868 +0.10(+1.90%)
Dec 28, 2018 5.323 5.608 5.185 5.319 17,697,648 +0.11(+2.11%)
Dec 27, 2018 4.837 5.212 4.687 5.210 12,648,461 +0.11(+2.24%)
Dec 26, 2018 4.524 5.099 4.303 5.095 18,227,016 +0.75(+17.19%)
Dec 24, 2018 4.637 4.787 4.343 4.348 14,187,053 -0.41(-8.69%)
Dec 21, 2018 5.087 5.265 4.704 4.762 19,836,574 -0.23(-4.59%)
Dec 20, 2018 5.095 5.354 4.799 4.990 19,932,208 -0.13(-2.56%)
Dec 19, 2018 5.806 5.957 5.038 5.121 29,868,930 -0.74(-12.64%)
Dec 18, 2018 5.781 6.131 5.780 5.862 13,564,510 +0.22(+3.95%)
Dec 17, 2018 5.801 6.101 5.533 5.639 16,393,127 -0.22(-3.75%)
Dec 14, 2018 5.915 6.232 5.855 5.859 10,708,170 -0.26(-4.27%)
Dec 13, 2018 6.305 6.393 6.052 6.120 13,829,183 -0.07(-1.11%)
Dec 12, 2018 6.210 6.444 6.056 6.189 18,085,870 +0.26(+4.43%)
Dec 11, 2018 6.097 6.330 5.823 5.926 24,636,798 +0.10(+1.77%)
Dec 10, 2018 5.557 5.884 5.501 5.823 14,413,157 +0.24(+4.23%)
Dec 07, 2018 6.249 6.294 5.501 5.587 19,588,192 -0.70(-11.20%)
Dec 06, 2018 5.871 6.291 5.775 6.291 21,576,030 -0.10(-1.64%)
Dec 04, 2018 7.315 7.343 6.385 6.396 18,770,538 -1.09(-14.59%)
Dec 03, 2018 7.581 7.644 7.273 7.489 18,791,428 +0.56(+8.08%)
Nov 30, 2018 6.673 6.942 6.453 6.929 9,318,160 +0.27(+4.11%)
Nov 29, 2018 6.719 6.856 6.604 6.655 7,005,945 -0.16(-2.38%)
Nov 28, 2018 6.570 6.818 6.204 6.817 12,029,637 +0.44(+6.87%)
Nov 27, 2018 6.229 6.527 6.138 6.379 8,006,258 +0.04(+0.64%)
Nov 26, 2018 6.255 6.341 6.070 6.338 10,931,189 +0.34(+5.65%)
Nov 23, 2018 5.899 6.158 5.834 5.999 5,846,991 -0.00(-0.04%)
Nov 21, 2018 6.002 6.002 6.002 0 +0.07(+1.19%)
Nov 20, 2018 5.418 6.170 5.403 5.931 22,373,488 +0.03(+0.47%)
Nov 19, 2018 6.517 6.648 5.895 5.903 14,012,538 -0.78(-11.63%)
Nov 16, 2018 6.213 6.770 6.175 6.680 12,352,733 -0.25(-3.57%)
Nov 15, 2018 6.221 7.001 6.190 6.928 14,791,854 +0.64(+10.12%)
Nov 14, 2018 6.449 6.584 6.123 6.291 10,937,638 +0.07(+1.17%)
Nov 13, 2018 6.094 6.584 6.094 6.219 11,246,140 +0.22(+3.70%)
Nov 12, 2018 6.568 6.571 5.905 5.997 15,839,484 -0.90(-13.10%)
Nov 09, 2018 7.001 7.075 6.711 6.901 9,038,924 -0.41(-5.58%)
Nov 08, 2018 7.194 7.468 7.102 7.309 8,736,485 -0.10(-1.31%)
Nov 07, 2018 7.445 7.462 7.141 7.406 13,451,690 +0.26(+3.59%)
Nov 06, 2018 6.852 7.218 6.852 7.150 7,616,207 +0.25(+3.63%)
Nov 05, 2018 7.046 7.061 6.552 6.899 12,890,888 -0.18(-2.57%)
Nov 02, 2018 7.407 7.467 6.814 7.082 18,821,450 -0.33(-4.48%)
Nov 01, 2018 6.606 7.479 6.601 7.414 20,340,062 +0.90(+13.77%)
Oct 31, 2018 6.579 6.663 6.342 6.517 14,926,057 +0.23(+3.60%)
Oct 30, 2018 5.563 6.298 5.535 6.291 18,833,252 +0.70(+12.44%)
Oct 29, 2018 6.094 6.193 5.266 5.595 15,478,605 -0.17(-2.95%)
Oct 26, 2018 5.678 6.080 5.469 5.764 19,628,302 -0.32(-5.32%)
Oct 25, 2018 5.834 6.225 5.795 6.089 16,375,864 +0.39(+6.80%)
Oct 24, 2018 6.752 6.774 5.672 5.701 30,476,586 -1.41(-19.78%)
Oct 23, 2018 6.654 7.227 6.428 7.106 21,355,386 -0.12(-1.61%)
Oct 22, 2018 7.227 7.349 7.029 7.222 8,435,033 +0.14(+1.95%)
Oct 19, 2018 7.586 7.699 7.001 7.084 15,163,608 -0.35(-4.72%)
Oct 18, 2018 7.935 7.940 7.346 7.435 15,596,502 -0.60(-7.48%)
Oct 17, 2018 8.296 8.367 7.869 8.036 9,420,984 -0.10(-1.27%)
Oct 16, 2018 7.694 8.170 7.631 8.139 11,178,089 +0.73(+9.79%)
Oct 15, 2018 7.510 7.662 7.325 7.413 8,725,901 -0.20(-2.67%)
Oct 12, 2018 7.818 7.929 7.292 7.617 14,080,604 +0.40(+5.57%)
Oct 11, 2018 7.435 7.881 7.046 7.215 20,768,930 -0.24(-3.18%)
Oct 10, 2018 8.271 8.273 7.441 7.452 27,714,398 -1.14(-13.27%)
Oct 09, 2018 8.535 8.706 8.417 8.592 7,224,968 -0.01(-0.08%)
Oct 08, 2018 8.751 8.932 8.375 8.600 13,257,566 -0.32(-3.55%)
Oct 05, 2018 9.490 9.623 8.651 8.916 22,874,232 -0.68(-7.06%)
Oct 04, 2018 9.956 9.982 9.334 9.593 15,550,065 -0.55(-5.38%)
Oct 03, 2018 10.25 10.34 9.853 10.14 7,925,697 +0.02(+0.17%)
Oct 02, 2018 10.04 10.52 10.02 10.12 8,366,628 +0.02(+0.16%)
Oct 01, 2018 10.10 10.35 10.03 10.11 6,595,606 +0.08(+0.83%)
Sep 28, 2018 9.776 10.11 9.708 10.02 7,968,261 +0.18(+1.81%)
Sep 27, 2018 9.794 9.937 9.714 9.844 3,912,562 +0.13(+1.29%)
Sep 26, 2018 9.898 10.06 9.686 9.718 5,489,553 -0.28(-2.82%)
Sep 25, 2018 10.42 10.45 9.938 10.000 11,119,558 -0.52(-4.99%)
Sep 24, 2018 10.16 10.54 10.09 10.52 5,476,945 +0.11(+1.06%)
Sep 21, 2018 10.51 10.65 10.33 10.41 6,013,333 -0.09(-0.90%)
Sep 20, 2018 10.32 10.63 10.32 10.51 9,394,399 +0.35(+3.44%)
Sep 19, 2018 10.10 10.28 10.01 10.16 4,460,123 +0.06(+0.57%)
Sep 18, 2018 9.962 10.28 9.962 10.10 6,700,311 +0.28(+2.81%)
Sep 17, 2018 10.10 10.25 9.802 9.825 6,957,382 -0.46(-4.48%)
Sep 14, 2018 10.14 10.39 10.03 10.29 9,634,948 +0.32(+3.24%)
Sep 13, 2018 9.927 10.32 9.840 9.963 13,705,697 +0.34(+3.52%)
Sep 12, 2018 9.635 9.635 8.972 9.624 19,603,792 -0.34(-3.43%)
Sep 11, 2018 10.10 10.19 9.803 9.966 8,652,904 -0.31(-2.99%)
Sep 10, 2018 10.19 10.27 9.982 10.27 5,548,804 +0.32(+3.26%)
Sep 07, 2018 9.955 10.39 9.874 9.949 8,502,516 -0.12(-1.21%)
Sep 06, 2018 10.85 10.87 10.04 10.07 13,636,297 -0.88(-8.02%)
Sep 05, 2018 11.05 11.18 10.67 10.95 6,498,886 -0.16(-1.44%)
Sep 04, 2018 10.72 11.13 10.66 11.11 9,042,896 +0.25(+2.30%)
Aug 31, 2018 10.86 10.86 10.86 0 +0.18(+1.71%)
Aug 30, 2018 10.88 11.03 10.64 10.68 9,807,427 -0.31(-2.81%)
Aug 29, 2018 10.89 11.07 10.78 10.99 7,759,938 +0.09(+0.83%)
Aug 28, 2018 10.92 11.03 10.58 10.90 11,603,166 +0.12(+1.16%)
Aug 27, 2018 10.49 11.00 10.45 10.77 17,141,930 +0.48(+4.69%)
Aug 24, 2018 9.983 10.30 9.980 10.29 9,153,819 +0.42(+4.30%)
Aug 23, 2018 9.829 10.08 9.785 9.865 7,986,409 +0.03(+0.34%)
Aug 22, 2018 9.615 9.863 9.449 9.831 8,863,131 +0.13(+1.31%)
Aug 21, 2018 9.269 9.768 9.228 9.704 10,572,096 +0.54(+5.92%)
Aug 20, 2018 9.243 9.324 8.850 9.161 8,420,121 -0.02(-0.23%)
Aug 17, 2018 9.121 9.259 8.778 9.183 13,104,952 -0.21(-2.28%)
Aug 16, 2018 9.666 9.684 9.328 9.397 8,254,696 -0.07(-0.70%)
Aug 15, 2018 9.658 9.721 9.147 9.463 12,885,613 -0.41(-4.12%)
Aug 14, 2018 10.08 10.14 9.823 9.870 5,633,242 -0.03(-0.30%)
Aug 13, 2018 9.912 10.17 9.877 9.900 10,056,716 +0.04(+0.39%)
Aug 10, 2018 10.07 10.14 9.720 9.861 17,425,826 -0.80(-7.53%)
Aug 09, 2018 10.87 10.88 10.65 10.66 6,920,965 -0.34(-3.09%)
Aug 08, 2018 10.87 11.05 10.79 11.00 5,096,018 +0.08(+0.76%)
Aug 07, 2018 10.78 10.94 10.69 10.92 5,828,246 +0.26(+2.45%)
Aug 06, 2018 10.43 10.66 10.24 10.66 5,635,423 +0.19(+1.80%)
Aug 03, 2018 10.42 10.51 10.28 10.47 4,197,112 +0.05(+0.49%)
Aug 02, 2018 9.846 10.46 9.741 10.42 7,840,957 +0.31(+3.10%)
Aug 01, 2018 10.23 10.44 9.993 10.11 6,244,368 -0.06(-0.55%)
Jul 31, 2018 10.15 10.57 10.10 10.16 8,044,222 +0.19(+1.87%)
Jul 30, 2018 10.25 10.35 9.818 9.976 10,497,080 -0.29(-2.85%)
Jul 27, 2018 10.44 10.71 10.04 10.27 13,211,698 -0.15(-1.44%)
Jul 26, 2018 10.05 10.43 10.04 10.42 16,862,242 +0.54(+5.44%)
Jul 25, 2018 9.683 9.881 9.336 9.881 15,870,544 +0.15(+1.57%)
Jul 24, 2018 10.22 10.39 9.686 9.729 10,556,750 -0.32(-3.23%)
Jul 23, 2018 9.891 10.10 9.472 10.05 9,075,848 +0.04(+0.42%)
Jul 20, 2018 10.19 9.861 10.01 7,023,487 -0.15(-1.46%)
Jul 19, 2018 10.11 10.29 9.958 10.16 7,647,933 -0.07(-0.73%)
Jul 18, 2018 10.14 10.29 10.04 10.23 9,327,180 +0.22(+2.16%)
Jul 17, 2018 9.394 10.02 9.365 10.02 10,624,572 +0.43(+4.43%)
Jul 16, 2018 9.646 9.788 9.573 9.593 6,284,730 -0.04(-0.41%)
Jul 13, 2018 9.774 9.811 9.584 9.633 7,193,738 -0.12(-1.28%)
Jul 12, 2018 9.515 9.790 9.301 9.757 13,811,468 +0.20(+2.15%)
Jul 11, 2018 9.838 10.04 9.535 9.552 17,010,556 -0.80(-7.76%)
Jul 10, 2018 10.08 10.43 10.05 10.36 11,886,444 +0.31(+3.13%)
Jul 09, 2018 10.16 10.16 9.688 10.04 11,240,200 +0.18(+1.87%)
Jul 06, 2018 9.459 9.897 9.346 9.858 15,063,099 +0.36(+3.78%)
Jul 05, 2018 9.093 9.510 9.065 9.499 11,126,338 +0.71(+8.09%)
Jul 03, 2018 8.788 8.788 8.788 0 -0.53(-5.66%)
Jul 02, 2018 8.906 9.317 8.706 9.315 8,686,753 +0.17(+1.84%)
Jun 29, 2018 9.480 9.147 9.147 9,075,431 +0.04(+0.44%)
Jun 28, 2018 8.834 9.155 8.779 9.106 10,340,876 +0.22(+2.53%)
Jun 27, 2018 9.729 9.819 8.878 8.882 12,716,336 -0.71(-7.36%)
Jun 26, 2018 9.634 9.726 9.437 9.587 8,116,066 +0.10(+1.05%)
Jun 25, 2018 10.02 10.04 9.095 9.488 16,496,491 -0.92(-8.83%)
Jun 22, 2018 10.79 10.85 10.33 10.41 5,319,116 -0.25(-2.32%)
Jun 21, 2018 11.30 11.30 10.61 10.65 10,159,780 -0.41(-3.75%)
Jun 20, 2018 11.16 11.23 10.92 11.07 7,248,240 +0.17(+1.57%)
Jun 19, 2018 10.91 10.40 10.90 15,456,804 -0.37(-3.30%)
Jun 18, 2018 11.35 11.35 10.95 11.27 13,149,480 -0.36(-3.07%)
Jun 15, 2018 11.65 11.65 11.63 10,653,244 -0.02(-0.19%)
Jun 14, 2018 11.63 11.83 11.45 11.65 8,354,481 +0.20(+1.71%)
Jun 13, 2018 11.49 11.81 11.42 11.45 8,892,802 -0.04(-0.34%)
Jun 12, 2018 11.40 11.53 11.20 11.49 7,851,303 +0.17(+1.53%)
Jun 11, 2018 11.33 11.51 11.21 11.32 6,324,732 -0.08(-0.74%)
Jun 08, 2018 11.30 11.47 11.11 11.40 10,149,352 -0.31(-2.64%)
Jun 07, 2018 12.06 12.11 11.45 11.71 9,913,962 -0.32(-2.65%)
Jun 06, 2018 12.04 11.68 12.03 9,248,917 +0.23(+1.93%)
Jun 05, 2018 11.74 11.91 11.61 11.80 9,648,980 +0.15(+1.33%)
Jun 04, 2018 11.48 11.69 11.34 11.65 12,341,604 +0.28(+2.44%)
Jun 01, 2018 10.89 11.38 10.82 11.37 17,687,540 +0.71(+6.70%)
May 31, 2018 10.82 10.99 10.60 10.66 9,884,448 -0.24(-2.17%)
May 30, 2018 10.83 11.13 10.74 10.89 12,563,508 +0.21(+1.98%)
May 29, 2018 10.69 10.97 10.46 10.68 10,725,558 -0.21(-1.91%)
May 25, 2018 10.89 10.89 10.89 0 +0.26(+2.46%)
May 24, 2018 10.49 10.71 10.24 10.63 10,708,026 +0.11(+1.04%)
May 23, 2018 10.06 10.52 9.973 10.52 9,920,892 +0.17(+1.60%)
May 22, 2018 10.45 10.58 10.23 10.35 13,321,376 +0.17(+1.69%)
May 21, 2018 10.32 10.48 9.909 10.18 13,501,922 +0.31(+3.12%)
May 18, 2018 10.06 10.09 9.768 9.874 9,908,599 -0.43(-4.21%)
May 17, 2018 10.31 10.58 10.08 10.31 9,043,492 -0.12(-1.17%)
May 16, 2018 10.05 10.48 10.05 10.43 11,211,918 +0.40(+4.03%)
May 15, 2018 10.15 10.26 9.809 10.02 11,123,575 -0.37(-3.54%)
May 14, 2018 10.37 10.73 10.32 10.39 13,820,725 +0.39(+3.93%)
May 11, 2018 10.04 10.29 9.943 9.999 12,191,007 -0.24(-2.39%)
May 10, 2018 9.845 10.24 9.845 10.24 12,660,454 +0.52(+5.34%)
May 09, 2018 9.405 9.726 9.319 9.724 12,810,338 +0.40(+4.32%)
May 08, 2018 9.029 9.322 8.994 9.322 10,743,835 +0.19(+2.13%)
May 07, 2018 9.033 9.251 8.975 9.128 14,679,074 +0.24(+2.74%)
May 04, 2018 8.110 8.912 8.041 8.884 19,861,300 +0.60(+7.21%)
May 03, 2018 7.935 8.393 7.755 8.287 15,950,134 +0.15(+1.81%)
May 02, 2018 8.255 8.355 8.041 8.140 10,528,395 -0.11(-1.38%)
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.