Skip to main content

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.10 11.71 10.95 11.18 5,326,166 -0.19(-1.66%)
Nov 29, 2022 11.34 11.57 11.06 11.37 4,925,873 -0.26(-2.27%)
Nov 28, 2022 11.47 11.70 11.25 11.63 6,068,835 +0.78(+7.20%)
Nov 25, 2022 10.81 10.88 10.55 10.85 2,011,548 -0.01(-0.09%)
Nov 23, 2022 10.75 11.06 10.59 10.86 6,051,704 +0.38(+3.59%)
Nov 22, 2022 11.12 11.12 10.48 10.48 5,112,662 -0.95(-8.32%)
Nov 21, 2022 11.46 12.25 11.33 11.43 8,953,777 +0.45(+4.12%)
Nov 18, 2022 11.17 11.72 10.92 10.98 5,801,676 +0.22(+2.01%)
Nov 17, 2022 11.02 11.23 10.73 10.76 3,627,710 +0.05(+0.44%)
Nov 16, 2022 10.34 10.80 10.34 10.72 4,964,517 +0.59(+5.86%)
Nov 15, 2022 10.47 10.68 10.06 10.12 5,327,210 -0.50(-4.70%)
Nov 14, 2022 10.45 10.64 10.04 10.62 5,078,392 +0.31(+3.01%)
Nov 11, 2022 10.53 10.62 10.08 10.31 6,673,555 -0.68(-6.17%)
Nov 10, 2022 11.28 11.76 10.99 10.99 5,173,646 -0.95(-7.97%)
Nov 09, 2022 10.91 11.98 10.90 11.94 8,199,788 +1.39(+13.21%)
Nov 08, 2022 10.42 10.85 10.42 10.55 4,136,872 +0.19(+1.82%)
Nov 07, 2022 10.85 10.86 10.26 10.36 4,358,729 -0.70(-6.30%)
Nov 04, 2022 10.89 11.55 10.60 11.06 4,950,308 -0.43(-3.77%)
Nov 03, 2022 12.26 12.31 11.32 11.49 4,642,487 -0.57(-4.69%)
Nov 02, 2022 11.44 12.09 12.05 4,742,315 +0.63(+5.52%)
Nov 01, 2022 11.23 11.63 11.23 11.42 3,292,362 -0.31(-2.65%)
Oct 31, 2022 12.28 12.28 11.46 11.73 4,034,738 -0.32(-2.66%)
Oct 28, 2022 11.72 12.64 11.55 12.05 3,649,459 +0.09(+0.79%)
Oct 27, 2022 11.44 11.96 11.14 11.96 4,609,156 +0.22(+1.84%)
Oct 26, 2022 12.03 12.04 11.42 11.74 4,411,874 -0.34(-2.81%)
Oct 25, 2022 12.38 12.62 12.07 12.08 3,228,028 -0.21(-1.69%)
Oct 24, 2022 12.36 12.58 12.06 12.29 3,459,999 -0.01(-0.08%)
Oct 21, 2022 12.68 13.17 12.30 12.30 4,636,556 -0.57(-4.39%)
Oct 20, 2022 12.31 13.00 12.04 12.86 6,832,491 +0.26(+2.09%)
Oct 19, 2022 13.34 13.45 12.48 12.60 4,789,537 -0.70(-5.24%)
Oct 18, 2022 13.28 13.85 12.93 13.30 6,066,020 -0.24(-1.74%)
Oct 17, 2022 13.72 13.88 13.13 13.53 3,810,201 -0.74(-5.21%)
Oct 14, 2022 13.25 14.29 12.86 14.28 5,765,267 +1.32(+10.17%)
Oct 13, 2022 14.47 14.54 12.76 12.96 6,658,773 -1.03(-7.34%)
Oct 12, 2022 14.47 14.89 13.73 13.98 3,724,941 -0.34(-2.37%)
Oct 11, 2022 14.53 14.85 13.70 14.32 5,218,902 +0.38(+2.70%)
Oct 10, 2022 13.36 14.17 13.00 13.95 5,401,601 +0.51(+3.78%)
Oct 07, 2022 13.09 13.64 12.68 13.44 5,979,322 +0.34(+2.59%)
Oct 06, 2022 13.70 13.73 12.93 13.10 4,356,679 -0.40(-2.93%)
Oct 05, 2022 14.08 14.65 13.26 13.49 4,928,265 -0.44(-3.18%)
Oct 04, 2022 14.75 15.04 13.94 13.94 2,958,891 -1.66(-10.63%)
Oct 03, 2022 16.34 16.59 15.36 15.60 3,438,781 -2.32(-12.93%)
Sep 30, 2022 18.46 18.69 17.38 17.91 2,553,997 -0.04(-0.21%)
Sep 29, 2022 18.06 19.10 17.92 17.95 3,459,689 +0.26(+1.49%)
Sep 28, 2022 19.80 20.24 17.50 17.69 3,337,784 -2.67(-13.10%)
Sep 27, 2022 20.56 21.06 19.59 20.35 3,364,343 -1.18(-5.47%)
Sep 26, 2022 20.53 21.57 19.79 21.53 3,794,562 +1.28(+6.33%)
Sep 23, 2022 18.91 20.57 18.91 20.25 8,831,444 +2.86(+16.47%)
Sep 22, 2022 16.27 17.41 15.95 17.38 3,342,220 +0.55(+3.24%)
Sep 21, 2022 15.54 16.84 15.33 16.84 3,593,986 +0.69(+4.26%)
Sep 20, 2022 15.91 16.63 15.80 16.15 4,174,344 +0.48(+3.07%)
Sep 19, 2022 16.72 16.74 15.56 15.67 2,918,354 +0.01(+0.06%)
Sep 16, 2022 15.03 16.34 15.02 15.66 4,468,521 +0.79(+5.32%)
Sep 15, 2022 14.46 14.98 14.31 14.87 3,628,842 +1.02(+7.34%)
Sep 14, 2022 14.48 14.51 13.49 13.85 4,193,431 -1.09(-7.31%)
Sep 13, 2022 14.60 15.04 14.09 14.95 3,615,158 +0.80(+5.66%)
Sep 12, 2022 14.07 14.51 13.80 14.14 2,253,659 -0.39(-2.66%)
Sep 09, 2022 14.68 14.96 14.33 14.53 3,121,865 -0.84(-5.45%)
Sep 08, 2022 15.54 15.81 15.20 15.37 3,382,323 -0.41(-2.63%)
Sep 07, 2022 15.95 16.31 15.44 15.78 4,668,564 +0.56(+3.65%)
Sep 06, 2022 14.52 15.36 14.41 15.23 4,373,245 +0.44(+2.99%)
Sep 02, 2022 14.54 15.16 14.36 14.79 4,745,095 -0.73(-4.67%)
Sep 01, 2022 14.88 15.70 14.76 15.51 5,148,988 +1.16(+8.07%)
Aug 31, 2022 15.33 15.58 13.97 14.35 4,228,912 -0.33(-2.25%)
Aug 30, 2022 13.84 14.96 13.82 14.68 5,403,988 +1.33(+9.94%)
Aug 29, 2022 13.87 14.01 12.84 13.35 4,874,888 -0.31(-2.27%)
Aug 26, 2022 13.46 13.88 13.08 13.66 3,724,498 +0.23(+1.68%)
Aug 25, 2022 13.39 13.79 13.28 13.44 2,645,086 -0.14(-1.04%)
Aug 24, 2022 13.99 14.14 13.52 13.58 2,988,848 -0.52(-3.67%)
Aug 23, 2022 14.23 14.30 13.28 14.10 3,755,771 -0.72(-4.83%)
Aug 22, 2022 15.24 15.87 14.61 14.81 3,512,500 -0.19(-1.26%)
Aug 19, 2022 14.79 15.14 14.61 15.00 2,638,550 +0.47(+3.24%)
Aug 18, 2022 15.50 15.50 14.48 14.53 3,110,947 -1.41(-8.86%)
Aug 17, 2022 16.47 16.67 15.64 15.94 2,603,954 -0.50(-3.04%)
Aug 16, 2022 15.92 16.85 15.59 16.44 2,522,743 +0.01(+0.06%)
Aug 15, 2022 16.89 17.45 16.21 16.43 3,847,967 +0.82(+5.28%)
Aug 12, 2022 16.08 16.34 15.60 15.61 2,369,381 -0.26(-1.63%)
Aug 11, 2022 16.56 16.64 15.52 15.87 3,692,673 -1.47(-8.47%)
Aug 10, 2022 17.86 18.71 17.23 17.34 3,521,543 -0.65(-3.61%)
Aug 09, 2022 18.04 18.29 17.29 17.99 2,424,950 -0.45(-2.45%)
Aug 08, 2022 18.55 18.71 17.92 18.44 2,326,097 -0.14(-0.76%)
Aug 05, 2022 20.28 20.37 17.97 18.58 3,801,807 -1.22(-6.18%)
Aug 04, 2022 18.46 19.88 18.16 19.80 5,426,845 +1.66(+9.13%)
Aug 03, 2022 16.88 18.67 16.79 18.15 4,673,587 +0.95(+5.53%)
Aug 02, 2022 17.50 17.87 16.78 17.20 2,938,005 -0.19(-1.08%)
Aug 01, 2022 17.40 18.15 17.14 17.38 3,609,603 +0.74(+4.47%)
Jul 29, 2022 17.17 17.29 16.36 16.64 3,230,866 -1.21(-6.75%)
Jul 28, 2022 17.66 18.80 17.12 17.85 3,633,256 -0.14(-0.79%)
Jul 27, 2022 19.24 19.61 17.80 17.99 3,057,403 -1.62(-8.26%)
Jul 26, 2022 18.66 20.07 18.43 19.61 3,653,201 +0.32(+1.66%)
Jul 25, 2022 21.01 21.54 19.25 19.29 3,211,393 -2.41(-11.11%)
Jul 22, 2022 20.55 21.87 20.07 21.70 2,906,473 +0.93(+4.49%)
Jul 21, 2022 20.85 22.01 20.60 20.77 4,735,286 +1.16(+5.91%)
Jul 20, 2022 21.25 21.50 19.52 19.61 3,325,073 -1.19(-5.71%)
Jul 19, 2022 22.73 22.82 20.70 20.79 3,678,964 -1.80(-7.96%)
Jul 18, 2022 22.61 22.87 21.65 22.59 3,474,360 -1.42(-5.92%)
Jul 15, 2022 24.08 25.32 23.94 24.01 2,291,797 -1.25(-4.96%)
Jul 14, 2022 26.16 27.16 25.22 25.27 3,451,583 +0.94(+3.87%)
Jul 13, 2022 25.61 25.61 23.43 24.32 3,142,119 -0.51(-2.05%)
Jul 12, 2022 25.21 25.87 24.39 24.83 3,898,455 +1.12(+4.73%)
Jul 11, 2022 23.71 24.52 22.95 23.71 3,889,946 +0.59(+2.57%)
Jul 08, 2022 22.28 23.91 22.16 23.12 4,753,242 +0.14(+0.61%)
Jul 07, 2022 24.54 24.70 22.47 22.98 4,074,965 -3.01(-11.59%)
Jul 06, 2022 25.76 27.88 24.46 25.99 6,041,785 +0.88(+3.49%)
Jul 05, 2022 23.94 26.22 23.77 25.12 6,102,524 +2.49(+10.99%)
Jul 01, 2022 22.54 24.48 22.30 22.63 4,891,101 -0.64(-2.75%)
Jun 30, 2022 22.79 23.66 21.62 23.27 7,584,379 +1.65(+7.62%)
Jun 29, 2022 18.92 21.79 18.76 21.62 6,011,767 +2.11(+10.81%)
Jun 28, 2022 19.44 20.49 18.94 19.51 3,912,504 -1.09(-5.30%)
Jun 27, 2022 22.02 22.40 20.27 20.60 4,742,509 -2.11(-9.29%)
Jun 24, 2022 22.44 23.31 21.26 22.71 5,268,282 -0.60(-2.58%)
Jun 23, 2022 21.03 24.31 20.80 23.32 9,115,865 +1.86(+8.69%)
Jun 22, 2022 21.00 21.64 20.25 21.45 5,924,828 +2.33(+12.16%)
Jun 21, 2022 19.77 19.94 18.56 19.13 4,418,157 -1.73(-8.31%)
Jun 17, 2022 18.32 21.33 18.16 20.86 8,480,831 +2.66(+14.59%)
Jun 16, 2022 17.04 18.46 16.67 18.20 9,213,604 +2.05(+12.71%)
Jun 15, 2022 15.58 16.88 15.30 16.15 7,559,802 +0.46(+2.94%)
Jun 14, 2022 14.64 16.28 14.48 15.69 6,570,671 +0.26(+1.71%)
Jun 13, 2022 14.66 16.10 14.66 15.43 7,760,980 +1.71(+12.50%)
Jun 10, 2022 13.65 14.21 13.17 13.71 5,993,848 +0.43(+3.26%)
Jun 09, 2022 13.16 13.55 12.77 13.28 4,055,599 +0.33(+2.55%)
Jun 08, 2022 12.52 13.17 12.49 12.95 4,419,378 +0.25(+2.00%)
Jun 07, 2022 13.90 13.90 12.69 12.69 4,118,757 -1.04(-7.54%)
Jun 06, 2022 13.75 14.15 13.56 13.73 2,784,808 -0.24(-1.75%)
Jun 03, 2022 14.35 14.47 13.90 13.98 3,924,018 -0.37(-2.56%)
Jun 02, 2022 14.55 14.79 14.04 14.34 4,296,288 -0.01(-0.07%)
Jun 01, 2022 14.90 15.19 14.07 14.35 5,055,439 -0.99(-6.45%)
May 31, 2022 14.31 15.61 14.02 15.34 6,362,814 +0.46(+3.10%)
May 27, 2022 16.27 16.46 14.88 14.88 4,293,958 -1.31(-8.09%)
May 26, 2022 16.68 16.68 15.74 16.19 3,583,466 -0.77(-4.55%)
May 25, 2022 18.26 18.26 16.89 16.96 4,105,696 -1.46(-7.92%)
May 24, 2022 18.77 19.33 18.22 18.42 3,822,095 +0.10(+0.57%)
May 23, 2022 19.50 20.02 18.22 18.32 4,184,607 -1.61(-8.08%)
May 20, 2022 19.74 20.97 19.33 19.93 2,582,891 -0.26(-1.31%)
May 19, 2022 21.04 21.21 19.46 20.19 3,394,976 -0.01(-0.05%)
May 18, 2022 18.72 20.87 18.72 20.20 3,845,650 +1.26(+6.66%)
May 17, 2022 19.34 19.87 18.70 18.94 3,488,422 -1.20(-5.94%)
May 16, 2022 20.82 21.00 19.50 20.13 3,564,187 -0.91(-4.34%)
May 13, 2022 22.04 22.07 20.61 21.05 3,089,107 -2.01(-8.70%)
May 12, 2022 23.34 24.34 22.32 23.05 2,522,166 +0.14(+0.62%)
May 11, 2022 22.11 23.01 20.51 22.91 3,046,499 -0.16(-0.69%)
May 10, 2022 22.77 24.77 21.57 23.07 3,766,320 -0.32(-1.37%)
May 09, 2022 20.35 23.59 20.35 23.39 5,646,207 +4.04(+20.88%)
May 06, 2022 19.42 20.61 19.22 19.35 2,538,987 -0.53(-2.65%)
May 05, 2022 18.67 21.01 18.53 19.88 4,272,171 +1.05(+5.55%)
May 04, 2022 19.68 20.84 18.80 18.83 3,665,884 -1.72(-8.38%)
May 03, 2022 22.62 22.62 20.34 20.56 3,086,045 -2.18(-9.61%)
May 02, 2022 23.60 24.38 22.50 22.74 3,940,834 -0.08(-0.33%)
Apr 29, 2022 21.57 23.12 21.13 22.82 4,161,993 +1.15(+5.30%)
Apr 28, 2022 22.86 24.31 21.13 21.67 5,156,662 -1.54(-6.65%)
Apr 27, 2022 23.64 24.70 22.61 23.21 4,254,364 -0.71(-2.95%)
Apr 26, 2022 23.09 23.95 22.21 23.92 3,376,674 +0.57(+2.46%)
Apr 25, 2022 23.99 25.63 23.03 23.35 6,666,913 +0.78(+3.46%)
Apr 22, 2022 21.07 22.74 20.47 22.56 3,001,861 +1.73(+8.32%)
Apr 21, 2022 18.67 21.05 18.50 20.83 5,093,138 +1.70(+8.91%)
Apr 20, 2022 19.34 19.87 18.93 19.13 3,374,275 -0.53(-2.68%)
Apr 19, 2022 19.51 20.00 19.09 19.65 3,267,206 +0.58(+3.06%)
Apr 18, 2022 19.34 19.74 18.64 19.07 2,701,560 -0.73(-3.71%)
Apr 14, 2022 20.09 20.20 19.42 19.80 2,945,743 -0.08(-0.43%)
Apr 13, 2022 20.35 21.04 19.73 19.89 3,979,894 -1.06(-5.08%)
Apr 12, 2022 20.85 21.09 19.86 20.95 3,565,070 -0.69(-3.18%)
Apr 11, 2022 21.19 22.20 21.18 21.64 2,349,991 +0.93(+4.50%)
Apr 08, 2022 21.48 21.64 20.46 20.71 4,474,053 -1.08(-4.97%)
Apr 07, 2022 21.66 23.08 21.18 21.79 3,291,124 -0.40(-1.78%)
Apr 06, 2022 21.76 22.57 21.14 22.19 3,047,110 +0.03(+0.13%)
Apr 05, 2022 20.81 22.19 20.22 22.16 4,174,388 +0.98(+4.62%)
Apr 04, 2022 20.72 21.68 20.36 21.18 2,644,940 -0.08(-0.40%)
Apr 01, 2022 22.44 22.53 21.21 21.26 5,755,903 -1.41(-6.23%)
Mar 31, 2022 22.53 22.68 21.13 22.68 6,328,107 +0.69(+3.13%)
Mar 30, 2022 21.76 22.26 20.93 21.99 3,702,825 -0.44(-1.97%)
Mar 29, 2022 23.63 24.24 22.38 22.43 6,249,928 -0.02(-0.08%)
Mar 28, 2022 22.37 22.93 22.17 22.45 5,367,643 +1.07(+5.02%)
Mar 25, 2022 24.01 24.01 21.28 21.38 2,675,714 -2.17(-9.20%)
Mar 24, 2022 24.11 24.39 23.26 23.54 1,693,672 -0.66(-2.72%)
Mar 23, 2022 24.48 24.77 23.78 24.20 1,616,121 -1.13(-4.46%)
Mar 22, 2022 24.96 26.09 24.58 25.33 1,287,795 +0.38(+1.51%)
Mar 21, 2022 25.71 25.71 24.58 24.96 1,994,736 -1.79(-6.69%)
Mar 18, 2022 26.84 27.21 26.56 26.75 1,082,153 +0.19(+0.71%)
Mar 17, 2022 28.16 28.44 26.37 26.56 1,834,624 -3.20(-10.76%)
Mar 16, 2022 29.85 30.84 29.10 29.76 2,227,885 -0.28(-0.94%)
Mar 15, 2022 31.36 31.92 29.38 30.04 2,555,738 +1.04(+3.57%)
Mar 14, 2022 27.88 30.04 27.69 29.01 2,696,613 +2.26(+8.45%)
Mar 11, 2022 26.46 26.93 25.52 26.75 1,425,487 +0.94(+3.65%)
Mar 10, 2022 26.75 27.31 25.52 25.80 1,857,486 -1.22(-4.53%)
Mar 09, 2022 28.06 29.29 26.56 27.03 3,031,380 +0.47(+1.77%)
Mar 08, 2022 25.61 28.06 24.11 26.56 4,272,012 -0.38(-1.40%)
Mar 07, 2022 26.56 28.34 25.05 26.93 3,286,947 -0.28(-1.04%)
Mar 04, 2022 29.38 29.53 27.22 27.22 3,030,544 -2.64(-8.83%)
Mar 03, 2022 29.66 30.61 29.10 29.85 2,400,898 +0.75(+2.59%)
Mar 02, 2022 29.01 30.04 28.25 29.10 2,581,846 -1.13(-3.74%)
Mar 01, 2022 30.42 31.43 29.19 30.23 1,895,098 -1.22(-3.89%)
Feb 28, 2022 34.84 35.13 31.45 31.45 2,136,917 -3.77(-10.70%)
Feb 25, 2022 36.35 36.92 35.03 35.22 1,347,755 -0.85(-2.35%)
Feb 24, 2022 36.16 38.52 35.22 36.07 1,498,671 -1.13(-3.04%)
Feb 23, 2022 37.67 38.05 35.97 37.20 1,140,332 -1.41(-3.66%)
Feb 22, 2022 34.84 39.83 34.66 38.61 1,317,109 +1.51(+4.06%)
Feb 18, 2022 37.10 0 +0.85(+2.34%)
Feb 17, 2022 36.44 36.92 34.66 36.26 1,244,475 -0.19(-0.52%)
Feb 16, 2022 35.41 36.92 34.00 36.44 1,370,355 +0.47(+1.31%)
Feb 15, 2022 37.01 38.14 35.79 35.97 1,089,609 +0.57(+1.60%)
Feb 14, 2022 34.09 36.06 33.90 35.41 1,473,952 +1.79(+5.32%)
Feb 11, 2022 35.69 36.16 33.43 33.62 1,958,908 -2.64(-7.27%)
Feb 10, 2022 37.01 37.10 34.05 36.26 2,076,508 -0.09(-0.26%)
Feb 09, 2022 37.86 37.90 36.07 36.35 919,498 -1.70(-4.46%)
Feb 08, 2022 36.07 38.69 35.88 38.05 1,222,641 +2.45(+6.88%)
Feb 07, 2022 35.79 36.92 34.66 35.60 1,253,032 +0.38(+1.07%)
Feb 04, 2022 35.69 35.79 33.15 35.22 1,559,579 -1.22(-3.36%)
Feb 03, 2022 36.35 37.65 35.60 36.44 1,495,990 +1.04(+2.93%)
Feb 02, 2022 35.69 37.48 35.31 35.41 1,404,341 -0.57(-1.57%)
Feb 01, 2022 39.83 40.35 35.50 35.97 1,685,154 -3.30(-8.39%)
Jan 31, 2022 39.74 38.33 39.27 1,174,904 -0.28(-0.71%)
Jan 28, 2022 39.93 42.28 38.80 39.55 1,306,273 -0.94(-2.33%)
Jan 27, 2022 38.52 42.52 37.48 40.49 1,505,925 -0.19(-0.46%)
Jan 26, 2022 37.76 41.67 36.83 40.68 1,602,415 +1.22(+3.10%)
Jan 25, 2022 43.88 45.58 38.80 39.46 1,324,916 -3.20(-7.51%)
Jan 24, 2022 47.27 49.43 42.38 42.66 1,808,901 -1.88(-4.23%)
Jan 21, 2022 42.57 45.30 42.00 44.54 2,004,055 +3.20(+7.74%)
Jan 20, 2022 39.74 41.53 37.48 41.34 1,186,740 +2.45(+6.30%)
Jan 19, 2022 37.10 39.83 36.92 38.89 894,359 +0.85(+2.23%)
Jan 18, 2022 36.16 38.70 35.45 38.05 1,138,704 +1.32(+3.59%)
Jan 14, 2022 36.73 0 -2.35(-6.02%)
Jan 13, 2022 38.14 39.52 37.10 39.08 1,098,590 +1.32(+3.49%)
Jan 12, 2022 37.95 38.89 37.20 37.76 873,517 -0.75(-1.96%)
Jan 11, 2022 41.25 42.61 38.05 38.52 1,206,885 -3.77(-8.91%)
Jan 10, 2022 42.10 43.98 41.41 42.28 827,050 +0.56(+1.35%)
Jan 07, 2022 41.53 42.80 40.92 41.72 624,620 -0.09(-0.23%)
Jan 06, 2022 42.00 43.79 40.68 41.81 800,421 -2.64(-5.93%)
Jan 05, 2022 41.06 44.64 40.31 44.45 1,060,101 +2.54(+6.07%)
Jan 04, 2022 45.01 45.01 41.62 41.91 1,229,723 -4.05(-8.81%)
Jan 03, 2022 50.38 50.38 45.86 45.96 820,147 -4.71(-9.29%)
Dec 31, 2021 50.76 51.20 49.91 50.66 379,250 +0.28(+0.56%)
Dec 30, 2021 48.22 50.48 47.56 50.38 576,762 +1.88(+3.88%)
Dec 29, 2021 48.31 49.39 47.18 48.50 746,509 +0.38(+0.78%)
Dec 28, 2021 47.09 48.69 46.05 48.12 620,936 +0.85(+1.79%)
Dec 27, 2021 51.23 53.16 47.27 47.27 874,832 -4.14(-8.06%)
Dec 23, 2021 50.57 51.70 49.91 51.42 512,415 +0.19(+0.37%)
Dec 22, 2021 51.89 53.49 50.10 51.23 666,062 -0.57(-1.09%)
Dec 21, 2021 55.09 55.66 51.51 51.79 1,135,202 -5.56(-9.69%)
Dec 20, 2021 58.48 60.65 57.07 57.35 978,747 +2.73(+5.00%)
Dec 17, 2021 54.29 56.69 52.94 54.62 880,698 +1.22(+2.29%)
Dec 16, 2021 50.76 53.58 48.97 53.40 954,974 +1.13(+2.16%)
Dec 15, 2021 53.11 56.79 51.70 52.27 1,119,400 -0.56(-1.07%)
Dec 14, 2021 52.27 53.21 50.19 52.83 919,268 +1.70(+3.31%)
Dec 13, 2021 48.03 51.14 47.84 51.14 752,475 +4.43(+9.48%)
Dec 10, 2021 46.33 49.82 46.16 46.71 767,889 -1.22(-2.55%)
Dec 09, 2021 47.27 48.29 46.81 47.93 907,928 +1.51(+3.25%)
Dec 08, 2021 45.96 46.90 45.39 46.43 801,945 +0.00(+0.00%)
Dec 07, 2021 48.03 48.28 44.92 46.43 1,020,770 -4.14(-8.19%)
Dec 06, 2021 52.27 54.71 49.16 50.57 1,203,711 -3.39(-6.28%)
Dec 03, 2021 50.19 55.19 49.25 53.96 1,260,550 +1.79(+3.43%)
Dec 02, 2021 56.97 58.58 51.51 52.17 1,173,654 -3.77(-6.73%)
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.