Skip to main content

S&P 500 Bear -3X ETF Direxion (NY: SPXS )

5.920 -0.070 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 200.51 201.90 194.78 200.58 1,170,506 -6.50(-3.14%)
Oct 30, 2018 217.53 218.69 206.46 207.08 1,510,958 -9.98(-4.60%)
Oct 29, 2018 204.99 226.58 201.59 217.06 1,709,021 +3.71(+1.74%)
Oct 26, 2018 212.11 220.16 205.61 213.35 2,734,070 +10.98(+5.43%)
Oct 25, 2018 209.33 211.88 198.42 202.36 1,359,418 -11.91(-5.56%)
Oct 24, 2018 196.95 215.36 195.94 214.28 1,775,779 +17.87(+9.10%)
Oct 23, 2018 201.98 206.69 193.54 196.41 1,720,022 +3.25(+1.68%)
Oct 22, 2018 189.21 194.47 188.44 193.16 729,826 +2.47(+1.30%)
Oct 19, 2018 188.75 192.23 184.34 190.68 874,216 +0.77(+0.41%)
Oct 18, 2018 184.42 193.00 183.03 189.91 1,295,043 +7.50(+4.11%)
Oct 17, 2018 182.17 187.82 180.86 182.41 839,157 +0.16(+0.09%)
Oct 16, 2018 190.53 191.46 181.40 182.25 829,030 -12.61(-6.47%)
Oct 15, 2018 192.69 195.25 189.68 194.86 817,298 +3.09(+1.61%)
Oct 12, 2018 189.91 199.77 189.37 191.77 1,752,544 -7.97(-3.99%)
Oct 11, 2018 189.91 203.76 186.35 199.73 4,198,800 +11.68(+6.21%)
Oct 10, 2018 172.43 188.36 172.27 188.05 1,587,924 +16.86(+9.85%)
Oct 09, 2018 171.34 172.35 168.71 171.19 460,228 +0.70(+0.41%)
Oct 08, 2018 171.88 174.67 169.80 170.49 655,185 +0.23(+0.14%)
Oct 05, 2018 167.32 173.28 166.20 170.26 631,456 +2.71(+1.62%)
Oct 04, 2018 164.69 170.57 164.61 167.55 649,493 +3.94(+2.41%)
Oct 03, 2018 162.14 164.38 161.13 163.61 289,406 -0.39(-0.24%)
Oct 02, 2018 164.00 164.61 162.60 164.00 315,967 +0.39(+0.24%)
Oct 01, 2018 162.84 164.92 161.60 163.61 292,985 -2.01(-1.21%)
Sep 28, 2018 166.47 166.62 164.38 165.62 301,088 +0.23(+0.14%)
Sep 27, 2018 165.62 166.24 163.14 165.39 283,050 -1.31(-0.79%)
Sep 26, 2018 164.92 167.32 162.60 166.70 372,739 +1.62(+0.98%)
Sep 25, 2018 163.61 165.47 163.53 165.08 152,314 +3.94(+2.45%)
Sep 24, 2018 160.75 162.27 160.45 161.13 277,951 +1.44(+0.90%)
Sep 21, 2018 157.88 159.92 157.58 159.70 394,743 +0.45(+0.29%)
Sep 20, 2018 160.75 160.91 158.49 159.24 521,291 -3.71(-2.27%)
Sep 19, 2018 163.55 163.70 162.27 162.95 330,788 -0.60(-0.37%)
Sep 18, 2018 165.82 165.82 162.42 163.55 444,464 -2.80(-1.68%)
Sep 17, 2018 163.78 166.73 163.70 166.35 323,706 +2.87(+1.76%)
Sep 14, 2018 163.17 165.06 162.95 163.48 227,339 -0.15(-0.09%)
Sep 13, 2018 164.46 164.91 163.17 163.63 327,955 -2.80(-1.68%)
Sep 12, 2018 166.43 168.01 165.22 166.43 402,208 +0.08(+0.05%)
Sep 11, 2018 169.45 170.20 165.67 166.35 254,288 -1.81(-1.08%)
Sep 10, 2018 167.11 168.62 166.51 168.16 215,889 -0.83(-0.49%)
Sep 07, 2018 170.13 170.66 167.11 169.00 441,904 +1.14(+0.68%)
Sep 06, 2018 166.35 169.98 165.75 167.86 425,657 +1.59(+0.96%)
Sep 05, 2018 165.67 168.36 165.37 166.27 394,417 +1.28(+0.78%)
Sep 04, 2018 165.14 167.03 164.46 164.99 402,748 +0.76(+0.46%)
Aug 31, 2018 164.23 164.23 164.23 0 +0.00(+0.00%)
Aug 30, 2018 163.10 165.22 162.34 164.23 468,198 +2.12(+1.31%)
Aug 29, 2018 164.31 164.76 161.59 162.12 345,650 -2.72(-1.65%)
Aug 28, 2018 164.08 165.67 163.85 164.84 244,873 -0.15(-0.09%)
Aug 27, 2018 166.65 166.84 164.83 164.99 364,280 -4.08(-2.41%)
Aug 24, 2018 170.74 170.96 168.62 169.07 366,732 -3.03(-1.76%)
Aug 23, 2018 171.57 172.55 169.90 172.10 325,300 +0.91(+0.53%)
Aug 22, 2018 171.72 172.25 170.13 171.19 285,769 +0.23(+0.13%)
Aug 21, 2018 171.26 171.26 169.15 170.96 291,550 -0.91(-0.53%)
Aug 20, 2018 172.10 173.16 171.49 171.87 221,418 -1.28(-0.74%)
Aug 17, 2018 175.42 176.22 172.20 173.16 335,865 -1.74(-0.99%)
Aug 16, 2018 176.18 176.18 173.06 174.89 370,897 -4.31(-2.41%)
Aug 15, 2018 178.15 182.15 177.92 179.20 650,708 +3.86(+2.20%)
Aug 14, 2018 177.24 177.92 174.74 175.35 269,076 -3.40(-1.90%)
Aug 13, 2018 176.10 179.20 174.76 178.75 393,934 +2.19(+1.24%)
Aug 10, 2018 176.18 178.00 175.05 176.56 432,368 +3.40(+1.97%)
Aug 09, 2018 172.17 173.38 171.42 173.16 186,023 +0.83(+0.48%)
Aug 08, 2018 172.47 173.23 171.49 172.32 189,015 +0.15(+0.09%)
Aug 07, 2018 172.40 172.63 171.26 172.17 207,072 -1.51(-0.87%)
Aug 06, 2018 175.95 176.33 173.08 173.69 232,022 -1.81(-1.03%)
Aug 03, 2018 177.47 178.00 175.50 175.50 212,302 -2.42(-1.36%)
Aug 02, 2018 183.59 184.04 177.47 177.92 363,396 -2.80(-1.55%)
Aug 01, 2018 179.51 182.15 178.30 180.72 269,525 +0.68(+0.38%)
Jul 31, 2018 180.64 181.70 178.45 180.04 410,989 -2.50(-1.37%)
Jul 30, 2018 179.58 183.59 179.13 182.53 412,777 +3.10(+1.73%)
Jul 27, 2018 175.27 181.55 175.20 179.43 507,725 +3.40(+1.93%)
Jul 26, 2018 176.18 176.37 174.44 176.03 277,587 +1.59(+0.91%)
Jul 25, 2018 179.58 179.88 173.99 174.44 391,639 -4.99(-2.78%)
Jul 24, 2018 178.98 181.12 177.39 179.43 444,115 -2.34(-1.29%)
Jul 23, 2018 183.36 184.12 181.55 181.78 222,522 -1.13(-0.62%)
Jul 20, 2018 182.68 183.22 181.32 182.91 225,947 +0.60(+0.33%)
Jul 19, 2018 181.55 183.21 180.87 182.31 303,266 +2.19(+1.22%)
Jul 18, 2018 181.02 182.08 179.88 180.11 244,845 -0.91(-0.50%)
Jul 17, 2018 185.18 185.25 180.34 181.02 247,190 -2.27(-1.24%)
Jul 16, 2018 182.76 184.38 182.46 183.29 187,942 +0.45(+0.25%)
Jul 13, 2018 183.74 184.72 182.15 182.83 297,560 -0.53(-0.29%)
Jul 12, 2018 185.33 186.69 183.10 183.36 384,391 -4.69(-2.49%)
Jul 11, 2018 187.82 188.92 185.93 188.05 502,356 +3.63(+1.97%)
Jul 10, 2018 185.25 185.93 184.00 184.42 452,936 -1.74(-0.93%)
Jul 09, 2018 188.88 189.10 186.16 186.16 386,211 -5.37(-2.80%)
Jul 06, 2018 196.37 197.12 190.47 191.53 556,585 -4.69(-2.39%)
Jul 05, 2018 200.94 196.07 196.22 482,669 -4.91(-2.44%)
Jul 03, 2018 201.13 201.13 201.13 0 +2.34(+1.18%)
Jul 02, 2018 204.23 204.72 198.44 198.79 448,519 -1.36(-0.68%)
Jun 29, 2018 198.18 200.38 194.86 200.15 423,055 -0.68(-0.34%)
Jun 28, 2018 204.69 206.39 199.01 200.83 743,726 -3.63(-1.77%)
Jun 27, 2018 197.96 204.65 194.44 204.46 751,242 +4.91(+2.46%)
Jun 26, 2018 199.32 201.13 197.20 199.54 330,774 -0.98(-0.49%)
Jun 25, 2018 195.54 204.61 195.20 200.53 991,697 +7.86(+4.08%)
Jun 22, 2018 190.70 193.27 190.47 192.66 272,010 -1.06(-0.55%)
Jun 21, 2018 190.24 194.86 190.17 193.72 397,653 +3.86(+2.03%)
Jun 20, 2018 189.34 190.85 188.50 189.87 283,501 -1.13(-0.59%)
Jun 19, 2018 195.08 190.47 191.00 427,498 +2.27(+1.20%)
Jun 18, 2018 191.08 192.21 188.58 188.73 322,426 +1.13(+0.60%)
Jun 15, 2018 191.23 186.96 187.60 440,685 +0.76(+0.41%)
Jun 14, 2018 186.54 188.28 185.63 186.84 369,973 -1.66(-0.88%)
Jun 13, 2018 185.86 188.66 185.33 188.50 328,197 +2.27(+1.22%)
Jun 12, 2018 186.09 187.82 185.63 186.24 268,286 -0.76(-0.40%)
Jun 11, 2018 187.29 187.67 185.48 186.99 258,532 -0.91(-0.48%)
Jun 08, 2018 190.62 190.96 187.75 187.90 347,230 -1.66(-0.88%)
Jun 07, 2018 188.28 191.53 187.56 189.56 499,667 +0.53(+0.28%)
Jun 06, 2018 194.18 189.03 189.03 379,528 -4.92(-2.53%)
Jun 05, 2018 194.33 196.07 193.19 193.95 262,238 -0.45(-0.23%)
Jun 04, 2018 195.31 195.84 193.87 194.40 307,027 -2.80(-1.42%)
Jun 01, 2018 200.00 200.15 196.60 197.20 457,358 -6.43(-3.16%)
May 31, 2018 200.68 204.76 199.78 203.63 652,007 +4.08(+2.05%)
May 30, 2018 204.38 204.53 198.34 199.54 460,719 -7.94(-3.83%)
May 29, 2018 205.06 210.54 203.02 207.48 782,022 +6.65(+3.31%)
May 25, 2018 200.83 200.83 200.83 0 +1.66(+0.84%)
May 24, 2018 198.94 203.62 198.32 199.17 486,388 +1.28(+0.65%)
May 23, 2018 202.80 203.17 197.88 197.88 567,787 -1.74(-0.87%)
May 22, 2018 196.75 200.42 196.07 199.62 460,116 +1.51(+0.76%)
May 21, 2018 198.71 199.62 196.52 198.11 520,874 -4.31(-2.13%)
May 18, 2018 201.66 203.32 200.98 202.42 420,369 +1.66(+0.83%)
May 17, 2018 201.13 202.80 198.11 200.75 548,091 +0.45(+0.23%)
May 16, 2018 202.87 202.87 199.17 200.30 379,661 -2.65(-1.30%)
May 15, 2018 202.04 205.22 201.81 202.95 728,851 +4.16(+2.09%)
May 14, 2018 197.96 200.00 196.30 198.79 395,005 -0.60(-0.30%)
May 11, 2018 200.75 201.74 198.27 199.39 413,976 -1.21(-0.60%)
May 10, 2018 204.46 204.76 199.85 200.60 583,790 -5.90(-2.86%)
May 09, 2018 210.89 212.25 205.63 206.50 531,828 -6.05(-2.85%)
May 08, 2018 213.61 216.86 211.64 212.55 615,970 +0.00(+0.00%)
May 07, 2018 212.55 214.51 209.90 212.55 490,485 -2.04(-0.95%)
May 04, 2018 226.31 227.14 212.78 214.59 730,041 -8.54(-3.83%)
May 03, 2018 224.27 232.21 221.40 223.14 1,100,230 +1.51(+0.68%)
May 02, 2018 217.92 222.85 215.66 221.62 555,140 +4.61(+2.13%)
May 01, 2018 219.88 224.35 216.94 217.01 625,046 -1.59(-0.73%)
Apr 30, 2018 211.87 218.68 210.28 218.60 444,394 +5.29(+2.48%)
Apr 27, 2018 212.40 216.03 211.57 213.31 360,675 -0.53(-0.25%)
Apr 26, 2018 217.62 218.99 211.57 213.84 542,463 -6.96(-3.15%)
Apr 25, 2018 222.38 227.75 219.36 220.79 749,394 -1.36(-0.61%)
Apr 24, 2018 210.81 226.34 210.36 222.15 912,737 +8.54(+4.00%)
Apr 23, 2018 211.94 216.54 210.43 213.61 474,284 +0.08(+0.04%)
Apr 20, 2018 208.39 215.80 207.86 213.53 643,610 +5.59(+2.69%)
Apr 19, 2018 206.50 210.65 205.82 207.94 713,046 +3.33(+1.63%)
Apr 18, 2018 203.78 205.82 202.58 204.61 444,063 -0.53(-0.26%)
Apr 17, 2018 207.11 208.47 203.48 205.14 497,220 -6.73(-3.18%)
Apr 16, 2018 212.55 214.89 209.68 211.87 453,474 -5.29(-2.44%)
Apr 13, 2018 211.49 219.96 211.34 217.16 666,664 +2.12(+0.98%)
Apr 12, 2018 216.86 217.31 212.44 215.04 570,196 -5.29(-2.40%)
Apr 11, 2018 221.25 221.38 215.80 220.34 601,916 +3.02(+1.39%)
Apr 10, 2018 219.43 222.83 214.74 217.31 754,127 -11.04(-4.83%)
Apr 09, 2018 226.54 229.11 217.68 228.35 666,624 -2.80(-1.21%)
Apr 06, 2018 222.23 235.46 217.99 231.15 995,981 +14.44(+6.66%)
Apr 05, 2018 216.94 219.98 214.21 216.71 715,381 -4.76(-2.15%)
Apr 04, 2018 239.77 240.30 219.73 221.47 846,346 -7.71(-3.37%)
Apr 03, 2018 234.40 240.07 227.68 229.19 928,663 -9.00(-3.78%)
Apr 02, 2018 225.25 245.44 223.82 238.18 1,275,770 +15.42(+6.92%)
Mar 29, 2018 222.76 222.76 222.76 0 -9.91(-4.26%)
Mar 28, 2018 230.24 235.99 225.33 232.66 1,107,060 +2.04(+0.88%)
Mar 27, 2018 216.63 234.88 215.20 230.62 1,118,474 +11.65(+5.32%)
Mar 26, 2018 227.60 235.12 218.37 218.98 1,089,426 -19.89(-8.33%)
Mar 23, 2018 223.06 239.32 221.02 238.86 1,131,798 +14.44(+6.44%)
Mar 22, 2018 214.74 225.10 212.40 224.42 1,132,828 +15.65(+7.50%)
Mar 21, 2018 207.63 209.22 202.19 208.77 588,891 +1.44(+0.69%)
Mar 20, 2018 207.48 209.15 205.90 207.33 443,718 +0.76(+0.37%)
Mar 19, 2018 200.44 210.62 200.29 206.58 785,640 +8.23(+4.15%)
Mar 16, 2018 197.75 198.56 195.88 198.35 392,697 -0.67(-0.34%)
Mar 15, 2018 197.22 200.26 195.50 199.02 589,844 +0.52(+0.26%)
Mar 14, 2018 193.03 199.62 192.59 198.50 840,812 +3.22(+1.65%)
Mar 13, 2018 189.07 196.70 187.72 195.28 796,523 +3.82(+1.99%)
Mar 12, 2018 190.04 192.44 188.69 191.46 465,818 +0.60(+0.31%)
Mar 09, 2018 197.82 198.57 190.79 190.86 780,481 -10.33(-5.13%)
Mar 08, 2018 202.39 204.97 200.89 201.19 589,338 -2.92(-1.43%)
Mar 07, 2018 203.21 204.11 688,599 +0.22(+0.11%)
Mar 06, 2018 202.84 207.77 202.76 203.88 785,476 -1.50(-0.73%)
Mar 05, 2018 216.08 216.23 203.73 205.38 853,216 -7.11(-3.35%)
Mar 02, 2018 220.79 223.04 211.22 212.49 1,070,186 -3.29(-1.53%)
Mar 01, 2018 207.32 219.97 203.43 215.78 1,444,827 +8.16(+3.93%)
Feb 28, 2018 198.12 207.62 196.95 207.62 713,164 +6.73(+3.35%)
Feb 27, 2018 193.03 200.89 191.34 200.89 785,299 +7.56(+3.91%)
Feb 26, 2018 197.90 199.17 193.26 193.33 676,587 -7.26(-3.62%)
Feb 23, 2018 207.25 208.52 200.59 200.59 733,497 -10.17(-4.83%)
Feb 22, 2018 212.26 210.77 1,197,930 -0.82(-0.39%)
Feb 21, 2018 207.03 211.59 200.59 211.59 812,241 +3.59(+1.73%)
Feb 20, 2018 206.80 210.17 203.81 208.00 763,781 +3.89(+1.91%)
Feb 16, 2018 204.11 204.11 204.11 0 -0.37(-0.18%)
Feb 15, 2018 208.00 212.09 204.41 204.48 885,000 -7.48(-3.53%)
Feb 14, 2018 225.43 225.51 211.37 211.96 964,487 -9.05(-4.10%)
Feb 13, 2018 226.55 228.05 219.75 221.02 760,959 -2.09(-0.94%)
Feb 12, 2018 227.08 232.16 218.62 223.11 1,149,236 -9.43(-4.05%)
Feb 09, 2018 235.23 257.53 227.23 232.54 1,778,672 -11.37(-4.66%)
Feb 08, 2018 218.55 244.14 218.17 243.91 1,405,686 +24.47(+11.15%)
Feb 07, 2018 217.50 219.45 208.00 219.45 1,120,957 +3.97(+1.84%)
Feb 06, 2018 240.17 242.94 214.28 215.48 1,386,294 -5.39(-2.44%)
Feb 05, 2018 208.30 230.52 203.17 220.87 1,846,204 +17.58(+8.65%)
Feb 02, 2018 194.23 203.51 193.71 203.28 917,508 +12.35(+6.47%)
Feb 01, 2018 192.14 192.66 187.95 190.94 624,471 +0.60(+0.31%)
Jan 31, 2018 188.69 192.79 187.35 190.34 739,748 -0.30(-0.16%)
Jan 30, 2018 189.07 189.52 188.10 190.64 777,613 +5.76(+3.12%)
Jan 29, 2018 182.41 185.14 181.51 184.88 562,938 +3.67(+2.02%)
Jan 26, 2018 185.70 186.38 181.21 181.21 356,078 -6.51(-3.47%)
Jan 25, 2018 186.00 189.37 185.78 187.72 412,800 -0.07(-0.04%)
Jan 24, 2018 186.15 190.49 184.84 187.80 519,844 +0.07(+0.04%)
Jan 23, 2018 188.69 189.41 186.90 187.72 301,205 -1.20(-0.63%)
Jan 22, 2018 194.08 194.08 188.92 188.92 300,226 -4.64(-2.40%)
Jan 19, 2018 194.60 196.10 193.56 193.56 332,501 -2.47(-1.26%)
Jan 18, 2018 195.35 197.22 194.38 196.03 393,240 +0.82(+0.42%)
Jan 17, 2018 198.57 200.34 194.16 195.20 413,882 -5.69(-2.83%)
Jan 16, 2018 195.65 202.46 194.16 200.89 462,821 +2.09(+1.05%)
Jan 12, 2018 198.79 198.79 198.79 0 -3.89(-1.92%)
Jan 11, 2018 205.60 206.05 202.64 202.69 272,283 -4.49(-2.17%)
Jan 10, 2018 206.39 207.18 199,588 +0.97(+0.47%)
Jan 09, 2018 206.43 207.10 204.49 206.20 305,802 -1.35(-0.65%)
Jan 08, 2018 208.97 209.64 207.16 207.55 193,888 -1.20(-0.57%)
Jan 05, 2018 210.69 211.96 208.30 208.75 221,318 -4.04(-1.90%)
Jan 04, 2018 213.68 213.91 211.51 212.79 362,072 -2.62(-1.22%)
Jan 03, 2018 219.15 219.15 215.04 215.41 190,681 -4.04(-1.84%)
Jan 02, 2018 221.84 222.96 219.45 219.45 172,356 -4.71(-2.10%)
Dec 29, 2017 224.16 224.16 224.16 0 +2.24(+1.01%)
Dec 28, 2017 221.84 222.81 221.69 221.91 116,585 -1.20(-0.54%)
Dec 27, 2017 223.04 223.78 222.14 223.11 134,693 -0.37(-0.17%)
Dec 26, 2017 224.16 224.16 222.96 223.49 104,661 +0.90(+0.40%)
Dec 22, 2017 222.36 224.08 222.27 222.59 161,873 +0.30(+0.13%)
Dec 21, 2017 221.84 222.96 220.49 222.29 217,694 -1.27(-0.57%)
Dec 20, 2017 220.49 224.46 220.27 223.56 211,114 +0.30(+0.13%)
Dec 19, 2017 219.97 223.41 219.97 223.26 245,760 +2.54(+1.15%)
Dec 18, 2017 221.02 221.17 219.67 220.72 295,394 -4.19(-1.86%)
Dec 15, 2017 227.75 227.90 223.67 224.91 354,732 -5.76(-2.50%)
Dec 14, 2017 226.85 230.81 226.63 230.67 222,862 +2.84(+1.25%)
Dec 13, 2017 226.93 228.01 225.73 227.82 210,948 +0.22(+0.10%)
Dec 12, 2017 228.12 228.80 226.33 227.60 133,574 -1.12(-0.49%)
Dec 11, 2017 230.74 231.04 228.72 228.72 176,563 -2.32(-1.00%)
Dec 08, 2017 232.16 232.99 230.91 231.04 245,120 -3.74(-1.59%)
Dec 07, 2017 237.33 237.69 233.81 234.78 239,518 -2.09(-0.88%)
Dec 06, 2017 238.08 238.08 235.61 236.88 311,590 -0.08(-0.03%)
Dec 05, 2017 233.81 237.40 231.87 236.95 297,813 +2.47(+1.05%)
Dec 04, 2017 228.65 234.48 228.50 234.48 334,343 +0.90(+0.38%)
Dec 01, 2017 232.76 239.95 231.42 233.59 522,790 +1.12(+0.48%)
Nov 30, 2017 235.53 235.68 229.40 232.46 429,865 -5.84(-2.45%)
Nov 29, 2017 237.40 239.77 235.83 238.30 280,453 +0.30(+0.13%)
Nov 28, 2017 243.91 244.14 237.78 238.00 276,221 -7.33(-2.99%)
Nov 27, 2017 244.88 245.96 243.77 245.33 140,726 +0.30(+0.12%)
Nov 24, 2017 245.18 245.41 244.54 245.03 65,070 -1.57(-0.64%)
Nov 22, 2017 245.71 247.06 245.48 246.60 101,449 +0.67(+0.27%)
Nov 21, 2017 248.10 248.40 245.33 245.93 196,711 -4.94(-1.97%)
Nov 20, 2017 251.39 252.03 250.05 250.87 120,646 -0.97(-0.39%)
Nov 17, 2017 250.94 252.22 250.42 251.84 139,757 +2.17(+0.87%)
Nov 16, 2017 253.04 253.11 248.47 249.67 250,451 -6.66(-2.60%)
Nov 15, 2017 255.73 258.65 254.09 256.33 233,779 +3.89(+1.54%)
Nov 14, 2017 253.34 255.96 252.07 252.44 215,297 +1.72(+0.69%)
Nov 13, 2017 253.71 253.79 249.90 250.72 147,328 -0.60(-0.24%)
Nov 10, 2017 252.44 253.41 251.02 251.32 160,026 +0.45(+0.18%)
Nov 09, 2017 252.22 256.25 250.35 250.87 290,566 +2.77(+1.12%)
Nov 08, 2017 250.05 250.94 247.95 248.10 136,048 -1.42(-0.57%)
Nov 07, 2017 248.47 251.13 247.55 249.52 170,684 +0.37(+0.15%)
Nov 06, 2017 250.72 250.79 248.55 249.15 119,491 -0.97(-0.39%)
Nov 03, 2017 251.92 253.41 249.97 250.12 113,988 -2.24(-0.89%)
Nov 02, 2017 252.89 256.67 252.07 252.37 175,976 -0.45(-0.18%)
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.