FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
13.77 USD  -0.16 (-1.15%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.84 39.24 37.66 39.21 787,800 +0.07(+0.18%)
Mar 28, 2019 37.06 39.25 37.06 39.14 1,603,756 +3.75(+10.60%)
Mar 27, 2019 34.09 35.61 33.53 35.39 1,607,395 +1.78(+5.30%)
Mar 26, 2019 34.15 34.77 33.40 33.61 1,553,335 -0.13(-0.39%)
Mar 25, 2019 35.10 35.61 33.30 33.74 1,837,960 -2.29(-6.36%)
Mar 22, 2019 36.00 36.62 34.86 36.03 1,273,300 +1.16(+3.33%)
Mar 21, 2019 34.75 36.83 34.36 34.87 1,616,813 -0.11(-0.31%)
Mar 20, 2019 37.54 39.05 34.46 34.98 1,832,899 -2.97(-7.83%)
Mar 19, 2019 37.31 38.20 37.00 37.95 1,113,336 -0.92(-2.37%)
Mar 18, 2019 37.08 39.42 37.00 38.87 819,552 +0.94(+2.48%)
Mar 15, 2019 37.70 38.95 36.77 37.93 778,100 -0.60(-1.56%)
Mar 14, 2019 37.92 38.79 37.36 38.53 1,323,674 +2.73(+7.63%)
Mar 13, 2019 36.08 36.90 35.10 35.80 1,121,700 -1.07(-2.90%)
Mar 12, 2019 38.80 38.80 36.61 36.87 1,116,949 -2.22(-5.68%)
Mar 11, 2019 38.32 40.75 38.00 39.09 1,128,270 +0.90(+2.36%)
Mar 08, 2019 40.39 41.63 37.63 38.19 1,532,300 -5.31(-12.21%)
Mar 07, 2019 45.13 45.30 42.60 43.50 634,732 -1.65(-3.65%)
Mar 06, 2019 42.29 45.19 41.87 45.15 880,456 +3.25(+7.76%)
Mar 05, 2019 42.70 43.55 41.80 41.90 634,220 -0.08(-0.19%)
Mar 04, 2019 43.24 44.47 41.69 41.98 1,510,598 +0.12(+0.29%)
Mar 01, 2019 39.40 42.07 38.08 41.86 1,763,000 +3.47(+9.04%)
Feb 28, 2019 37.10 38.59 37.10 38.39 1,115,104 +1.17(+3.14%)
Feb 27, 2019 35.80 37.62 35.19 37.22 1,613,490 +2.30(+6.59%)
Feb 26, 2019 35.24 37.00 34.92 34.92 1,159,683 -0.82(-2.29%)
Feb 25, 2019 34.37 35.75 33.71 35.74 991,783 +1.80(+5.30%)
Feb 22, 2019 34.00 34.17 32.40 33.94 1,343,500 -0.29(-0.85%)
Feb 21, 2019 33.68 34.86 33.60 34.23 1,843,668 +1.82(+5.62%)
Feb 20, 2019 32.00 32.86 30.60 32.41 2,349,922 -0.21(-0.64%)
Feb 19, 2019 36.08 36.08 32.31 32.62 2,420,879 -4.66(-12.50%)
Feb 15, 2019 38.83 40.15 37.28 37.28 1,182,500 -2.25(-5.69%)
Feb 14, 2019 40.83 41.43 39.50 39.53 956,778 -1.63(-3.96%)
Feb 13, 2019 41.01 41.38 39.01 41.16 1,150,317 +0.30(+0.73%)
Feb 12, 2019 40.40 41.92 40.23 40.86 511,395 -0.41(-0.99%)
Feb 11, 2019 41.66 41.74 39.99 41.27 558,282 +1.73(+4.38%)
Feb 08, 2019 41.57 41.64 39.11 39.54 798,200 -2.92(-6.88%)
Feb 07, 2019 40.23 42.51 39.95 42.46 891,804 +1.83(+4.50%)
Feb 06, 2019 39.49 40.78 38.00 40.63 1,083,965 +2.27(+5.92%)
Feb 05, 2019 38.98 40.20 38.21 38.36 576,207 -0.89(-2.27%)
Feb 04, 2019 39.40 40.05 38.51 39.25 857,891 +1.27(+3.34%)
Feb 01, 2019 38.47 39.86 37.69 37.98 1,066,500 +0.39(+1.04%)
Jan 31, 2019 38.54 38.91 37.55 37.59 1,309,904 -2.51(-6.26%)
Jan 30, 2019 42.25 42.56 38.30 40.10 1,492,908 -1.30(-3.14%)
Jan 29, 2019 42.96 44.11 41.40 41.40 1,408,935 -2.95(-6.65%)
Jan 28, 2019 47.44 47.44 44.11 44.35 642,540 -2.68(-5.70%)
Jan 25, 2019 50.51 50.53 46.80 47.03 918,600 -5.68(-10.78%)
Jan 24, 2019 53.53 53.53 52.01 52.71 221,467 +0.29(+0.55%)
Jan 23, 2019 54.15 54.55 51.35 52.42 325,848 -0.67(-1.26%)
Jan 22, 2019 53.66 54.60 52.20 53.09 318,634 -0.91(-1.69%)
Jan 18, 2019 51.03 54.48 50.78 54.00 635,300 +4.64(+9.40%)
Jan 17, 2019 50.60 51.00 48.72 49.36 624,433 -0.60(-1.20%)
Jan 16, 2019 49.98 50.86 49.00 49.96 533,653 -0.12(-0.24%)
Jan 15, 2019 47.12 50.84 46.76 50.08 520,714 +2.33(+4.88%)
Jan 14, 2019 46.68 48.54 45.97 47.75 421,428 +0.39(+0.82%)
Jan 11, 2019 46.75 47.78 46.00 47.36 394,800 +0.24(+0.51%)
Jan 10, 2019 44.52 47.41 44.29 47.12 628,629 +2.62(+5.89%)
Jan 09, 2019 46.54 46.54 43.72 44.50 680,533 -1.59(-3.45%)
Jan 08, 2019 48.75 49.75 45.78 46.09 658,809 -0.86(-1.83%)
Jan 07, 2019 44.39 47.25 44.10 46.95 550,852 +1.86(+4.13%)
Jan 04, 2019 46.72 47.08 44.61 45.09 921,300 +0.51(+1.14%)
Jan 03, 2019 47.81 48.29 43.71 44.58 1,031,194 -5.26(-10.55%)
Jan 02, 2019 50.80 51.75 48.59 49.84 686,479 -0.43(-0.86%)
Dec 31, 2018 53.34 55.16 50.18 50.27 471,100 -4.06(-7.47%)
Dec 28, 2018 53.47 54.77 52.28 54.33 381,500 +1.08(+2.03%)
Dec 27, 2018 53.75 55.34 52.71 53.25 252,995 -2.50(-4.48%)
Dec 26, 2018 51.02 57.20 50.57 55.75 588,741 +2.88(+5.45%)
Dec 24, 2018 55.60 56.03 52.52 52.87 381,600 -5.53(-9.47%)
Dec 21, 2018 57.99 61.13 56.60 58.40 469,200 +0.98(+1.71%)
Dec 20, 2018 57.02 59.68 55.59 57.42 661,942 -7.91(-12.11%)
Dec 19, 2018 56.00 65.76 52.53 65.33 914,635 +7.75(+13.46%)
Dec 18, 2018 62.16 62.48 56.73 57.58 562,395 -4.71(-7.56%)
Dec 17, 2018 67.68 67.68 61.57 62.29 466,824 -6.92(-10.00%)
Dec 14, 2018 68.79 70.49 67.23 69.21 383,900 +3.95(+6.05%)
Dec 13, 2018 66.00 66.68 65.03 65.26 219,415 +0.16(+0.25%)
Dec 12, 2018 68.50 68.50 64.46 65.10 417,713 -3.04(-4.46%)
Dec 11, 2018 68.27 69.85 66.09 68.14 287,788 -1.13(-1.63%)
Dec 10, 2018 68.72 70.77 65.50 69.27 362,074 +1.76(+2.61%)
Dec 07, 2018 73.66 73.66 65.91 67.51 511,100 -6.67(-8.99%)
Dec 06, 2018 73.52 75.77 71.88 74.18 269,729 -0.47(-0.63%)
Dec 04, 2018 72.93 75.75 71.78 74.65 266,300 -0.83(-1.10%)
Dec 03, 2018 74.19 77.66 73.25 75.48 293,301 -3.73(-4.71%)
Nov 30, 2018 78.60 81.50 77.22 79.21 280,600 +1.86(+2.40%)
Nov 29, 2018 73.00 77.50 72.82 77.35 178,173 +3.04(+4.09%)
Nov 28, 2018 82.30 82.53 71.62 74.31 462,629 -6.57(-8.12%)
Nov 27, 2018 76.96 82.35 76.29 80.88 293,259 +4.36(+5.70%)
Nov 26, 2018 73.38 77.05 71.41 76.52 328,333 +2.22(+2.99%)
Nov 23, 2018 70.33 74.69 69.53 74.30 258,100 +5.75(+8.39%)
Nov 21, 2018 68.55 68.55 68.55 0 -5.60(-7.55%)
Nov 20, 2018 71.11 77.75 71.11 74.15 458,500 +2.04(+2.83%)
Nov 19, 2018 73.04 73.04 69.50 72.11 394,113 -1.29(-1.76%)
Nov 16, 2018 73.00 74.14 71.61 73.40 293,900 -2.74(-3.60%)
Nov 15, 2018 79.54 79.54 75.50 76.14 489,870 -4.78(-5.91%)
Nov 14, 2018 85.20 86.08 77.77 80.92 494,309 -4.42(-5.18%)
Nov 13, 2018 80.41 86.42 80.37 85.34 564,205 +3.40(+4.15%)
Nov 12, 2018 78.00 82.55 77.41 81.94 392,943 +5.37(+7.01%)
Nov 09, 2018 76.15 78.00 75.39 76.57 504,200 +3.39(+4.63%)
Nov 08, 2018 73.36 74.19 70.61 73.18 478,406 +1.02(+1.41%)
Nov 07, 2018 68.51 72.35 68.20 72.16 423,167 +1.77(+2.51%)
Nov 06, 2018 68.16 71.25 66.88 70.39 379,533 +2.47(+3.64%)
Nov 05, 2018 69.75 70.14 66.20 67.92 565,176 -1.48(-2.13%)
Nov 02, 2018 69.80 70.67 67.56 69.40 426,800 +0.37(+0.54%)
Nov 01, 2018 70.54 71.49 66.75 69.03 811,143 -6.32(-8.39%)
Oct 31, 2018 73.04 76.99 73.00 75.35 491,285 +4.67(+6.61%)
Oct 30, 2018 71.91 73.75 67.16 70.68 406,924 -0.82(-1.15%)
Oct 29, 2018 68.49 71.50 66.10 71.50 478,851 +2.71(+3.94%)
Oct 26, 2018 66.00 68.95 62.89 68.79 482,200 +1.48(+2.20%)
Oct 25, 2018 61.40 68.18 60.50 67.31 628,391 +5.70(+9.25%)
Oct 24, 2018 59.87 62.26 58.33 61.61 453,017 +1.64(+2.73%)
Oct 23, 2018 57.02 61.00 55.63 59.97 533,611 -2.08(-3.35%)
Oct 22, 2018 61.45 63.21 60.86 62.05 479,824 +1.87(+3.11%)
Oct 19, 2018 59.82 61.02 58.66 60.18 469,500 -1.60(-2.59%)
Oct 18, 2018 60.64 61.97 58.08 61.78 569,651 +0.68(+1.11%)
Oct 17, 2018 60.03 61.73 58.09 61.10 788,726 +1.78(+3.00%)
Oct 16, 2018 57.97 61.68 57.16 59.32 777,405 +0.14(+0.24%)
Oct 15, 2018 60.40 60.58 55.81 59.18 991,111 -3.03(-4.87%)
Oct 12, 2018 62.45 66.30 61.01 62.21 903,500 -0.07(-0.11%)
Oct 11, 2018 71.93 73.71 60.67 62.28 1,191,943 -14.62(-19.01%)
Oct 10, 2018 78.78 82.15 76.41 76.90 371,142 -1.46(-1.86%)
Oct 09, 2018 76.25 78.72 75.20 78.36 339,609 +4.13(+5.56%)
Oct 08, 2018 80.15 80.66 74.09 74.23 408,245 -1.92(-2.52%)
Oct 05, 2018 74.10 76.50 72.53 76.15 256,400 +1.28(+1.71%)
Oct 04, 2018 73.50 76.39 70.66 74.87 488,000 -0.43(-0.57%)
Oct 03, 2018 72.06 75.76 71.21 75.30 422,636 +2.21(+3.02%)
Oct 02, 2018 75.42 75.95 71.50 73.09 586,471 -5.60(-7.12%)
Oct 01, 2018 80.50 80.53 77.40 78.69 533,558 +0.03(+0.04%)
Sep 28, 2018 81.06 81.41 76.32 78.66 645,000 -4.06(-4.91%)
Sep 27, 2018 81.84 83.99 81.24 82.72 714,843 +5.24(+6.76%)
Sep 26, 2018 75.77 78.50 73.05 77.48 784,276 +3.48(+4.70%)
Sep 25, 2018 73.09 74.95 71.42 74.00 405,039 -0.85(-1.14%)
Sep 24, 2018 72.20 75.59 70.80 74.85 570,059 +2.05(+2.82%)
Sep 21, 2018 73.99 74.99 71.07 72.80 716,700 +2.74(+3.91%)
Sep 20, 2018 69.65 74.00 68.80 70.06 645,880 -2.98(-4.08%)
Sep 19, 2018 77.75 77.75 71.12 73.04 848,971 -6.68(-8.38%)
Sep 18, 2018 78.99 81.65 77.26 79.72 566,719 +0.87(+1.10%)
Sep 17, 2018 82.46 84.75 77.60 78.85 685,486 -6.41(-7.52%)
Sep 14, 2018 82.57 85.84 81.47 85.26 545,600 +3.38(+4.13%)
Sep 13, 2018 77.95 84.00 76.67 81.88 518,422 +1.62(+2.02%)
Sep 12, 2018 91.42 91.69 78.13 80.26 940,600 -8.96(-10.04%)
Sep 11, 2018 92.43 95.14 88.58 89.22 613,543 +0.03(+0.03%)
Sep 10, 2018 86.44 90.30 85.15 89.19 338,166 +3.71(+4.34%)
Sep 07, 2018 86.85 89.25 83.25 85.48 460,600 -0.84(-0.97%)
Sep 06, 2018 83.80 86.81 81.25 86.32 516,655 +0.78(+0.91%)
Sep 05, 2018 82.38 86.47 82.08 85.54 495,737 +2.62(+3.16%)
Sep 04, 2018 81.90 85.50 81.00 82.92 552,388 +4.17(+5.30%)
Aug 31, 2018 78.75 78.75 78.75 0 +1.09(+1.40%)
Aug 30, 2018 75.83 78.78 75.83 77.66 563,169 +3.39(+4.56%)
Aug 29, 2018 73.71 75.95 72.60 74.27 482,471 +0.14(+0.19%)
Aug 28, 2018 68.21 76.25 67.36 74.13 1,265,206 +4.35(+6.23%)
Aug 27, 2018 73.50 73.68 69.39 69.78 582,581 -4.45(-5.99%)
Aug 24, 2018 80.33 80.88 71.25 74.23 1,193,800 -9.72(-11.58%)
Aug 23, 2018 79.45 86.00 79.12 83.95 740,286 +7.43(+9.71%)
Aug 22, 2018 75.44 78.50 75.40 76.52 698,646 -0.48(-0.62%)
Aug 21, 2018 78.23 80.09 76.00 77.00 500,860 -1.78(-2.26%)
Aug 20, 2018 79.00 82.25 76.32 78.78 815,836 -3.20(-3.90%)
Aug 17, 2018 86.55 87.50 79.67 81.98 1,104,200 -6.70(-7.56%)
Aug 16, 2018 79.12 88.73 76.39 88.68 977,617 +7.24(+8.89%)
Aug 15, 2018 73.26 83.33 73.26 81.44 1,263,195 +12.42(+17.99%)
Aug 14, 2018 67.06 69.58 66.09 69.02 384,745 +1.54(+2.28%)
Aug 13, 2018 63.19 68.56 63.03 67.48 691,000 +6.22(+10.15%)
Aug 10, 2018 60.48 61.58 59.02 61.26 465,000 +1.23(+2.05%)
Aug 09, 2018 59.05 60.10 57.34 60.03 376,203 +0.04(+0.07%)
Aug 08, 2018 60.24 61.74 59.29 59.99 334,757 -0.14(-0.23%)
Aug 07, 2018 56.90 60.56 56.81 60.13 255,899 +1.83(+3.14%)
Aug 06, 2018 56.76 58.47 56.70 58.30 263,850 +1.89(+3.35%)
Aug 03, 2018 56.36 57.06 54.24 56.41 342,700 -1.15(-2.00%)
Aug 02, 2018 56.00 57.89 55.75 57.56 265,892 +1.78(+3.19%)
Aug 01, 2018 55.02 56.11 54.55 55.78 251,402 +0.84(+1.53%)
Jul 31, 2018 55.66 55.74 53.25 54.94 369,600 -0.15(-0.27%)
Jul 30, 2018 54.02 55.35 54.02 55.09 153,861 +1.01(+1.87%)
Jul 27, 2018 53.73 54.36 52.91 54.08 271,800 +0.00(+0.00%)
Jul 26, 2018 52.70 54.11 52.10 54.08 333,707 +2.39(+4.62%)
Jul 25, 2018 52.50 53.55 51.69 51.69 327,665 -1.86(-3.47%)
Jul 24, 2018 54.31 54.51 53.18 53.55 210,081 -1.54(-2.80%)
Jul 23, 2018 54.17 55.58 53.50 55.09 333,008 +1.74(+3.26%)
Jul 20, 2018 53.32 53.90 52.49 53.35 328,960 -1.06(-1.95%)
Jul 19, 2018 55.20 55.20 52.00 54.41 563,292 +2.04(+3.90%)
Jul 18, 2018 53.53 54.46 52.11 52.37 440,668 -0.66(-1.24%)
Jul 17, 2018 53.50 53.70 52.24 53.03 353,028 +0.74(+1.42%)
Jul 16, 2018 51.77 52.57 51.26 52.29 356,008 +1.21(+2.37%)
Jul 13, 2018 51.03 51.29 50.25 51.08 457,757 +0.93(+1.85%)
Jul 12, 2018 49.80 50.34 49.07 50.15 345,538 -0.72(-1.42%)
Jul 11, 2018 48.52 51.05 48.05 50.87 1,155,527 +3.51(+7.41%)
Jul 10, 2018 48.00 48.75 47.08 47.36 672,679 +0.38(+0.81%)
Jul 09, 2018 45.86 47.29 45.51 46.98 829,450 -0.15(-0.32%)
Jul 06, 2018 47.74 47.89 46.40 47.13 900,357 -0.78(-1.63%)
Jul 05, 2018 48.29 48.60 47.57 47.91 954,899 -1.45(-2.94%)
Jul 03, 2018 49.36 49.36 49.36 0 -2.88(-5.51%)
Jul 02, 2018 52.04 53.08 51.37 52.24 510,961 +1.44(+2.83%)
Jun 29, 2018 52.59 52.59 50.13 50.80 546,568 -2.24(-4.22%)
Jun 28, 2018 52.89 53.77 52.62 53.04 179,813 -0.36(-0.67%)
Jun 27, 2018 52.67 53.53 51.65 53.40 461,758 +1.38(+2.65%)
Jun 26, 2018 52.63 52.86 51.56 52.02 370,704 +0.49(+0.95%)
Jun 25, 2018 50.70 51.88 50.43 51.53 388,040 +1.09(+2.16%)
Jun 22, 2018 51.81 51.81 50.21 50.44 526,066 -1.73(-3.32%)
Jun 21, 2018 52.69 52.90 51.41 52.17 365,072 -0.59(-1.12%)
Jun 20, 2018 51.73 53.22 51.03 52.76 361,142 +1.11(+2.15%)
Jun 19, 2018 52.04 52.18 51.11 51.65 353,432 +0.95(+1.87%)
Jun 18, 2018 51.00 51.00 50.01 50.70 433,034 +0.13(+0.26%)
Jun 15, 2018 51.33 48.59 50.57 866,047 +1.98(+4.07%)
Jun 14, 2018 48.75 48.96 48.02 48.59 773,097 -0.79(-1.60%)
Jun 13, 2018 50.00 52.22 48.85 49.38 954,678 -0.66(-1.32%)
Jun 12, 2018 49.81 50.28 49.28 50.04 536,046 +0.59(+1.19%)
Jun 11, 2018 50.23 50.56 48.80 49.45 575,080 -1.08(-2.14%)
Jun 08, 2018 49.93 50.61 49.86 50.53 448,091 +0.93(+1.88%)
Jun 07, 2018 49.14 49.99 49.01 49.60 465,881 +0.26(+0.53%)
Jun 06, 2018 50.20 49.34 714,923 -0.26(-0.52%)
Jun 05, 2018 50.22 50.93 49.31 49.60 583,102 -0.75(-1.49%)
Jun 04, 2018 48.90 50.45 48.88 50.35 548,144 -0.05(-0.10%)
Jun 01, 2018 50.66 51.57 49.58 50.40 795,604 -0.17(-0.34%)
May 31, 2018 49.45 50.67 48.97 50.57 504,262 +1.56(+3.18%)
May 30, 2018 50.30 50.39 48.80 49.01 637,757 -2.07(-4.05%)
May 29, 2018 51.53 51.96 49.80 51.08 794,347 +1.22(+2.45%)
May 25, 2018 49.86 49.86 49.86 0 +2.51(+5.30%)
May 24, 2018 48.73 48.96 47.29 47.35 952,317 -1.92(-3.90%)
May 23, 2018 51.12 51.38 48.98 49.27 698,639 -1.44(-2.84%)
May 22, 2018 49.05 50.79 48.60 50.71 716,421 +1.61(+3.28%)
May 21, 2018 50.18 50.80 49.00 49.10 623,493 -1.12(-2.23%)
May 18, 2018 51.16 51.51 49.31 50.22 772,392 +0.02(+0.04%)
May 17, 2018 50.20 50.92 50.15 50.20 638,903 -0.11(-0.22%)
May 16, 2018 50.10 50.54 49.22 50.31 762,031 +0.05(+0.10%)
May 15, 2018 50.13 51.37 49.46 50.26 1,543,851 +3.06(+6.48%)
May 14, 2018 45.84 47.62 45.65 47.20 863,009 +1.22(+2.65%)
May 11, 2018 44.61 46.52 44.45 45.98 979,720 +0.89(+1.97%)
May 10, 2018 46.60 46.60 45.02 45.09 1,624,751 -2.81(-5.87%)
May 09, 2018 47.51 48.42 46.66 47.90 898,720 +0.03(+0.06%)
May 08, 2018 48.97 50.09 47.04 47.87 1,394,836 -0.35(-0.73%)
May 07, 2018 48.26 48.38 47.10 48.22 550,884 +0.82(+1.73%)
May 04, 2018 48.39 49.04 47.10 47.40 889,390 -0.33(-0.69%)
May 03, 2018 47.00 48.72 46.82 47.73 905,273 -1.82(-3.67%)
May 02, 2018 50.64 50.70 46.31 49.55 1,905,804 -1.59(-3.11%)
May 01, 2018 52.72 53.22 51.05 51.14 1,139,047 -0.91(-1.75%)
Apr 30, 2018 51.69 52.30 50.70 52.05 1,110,619 +2.35(+4.73%)
Apr 27, 2018 49.31 50.46 49.31 49.70 403,276 -0.38(-0.76%)
Apr 26, 2018 49.84 51.00 49.25 50.08 685,382 -0.67(-1.32%)
Apr 25, 2018 51.00 51.67 49.52 50.75 1,214,476 +1.72(+3.51%)
Apr 24, 2018 50.00 50.34 48.65 49.03 826,639 -1.66(-3.27%)
Apr 23, 2018 49.47 50.93 49.47 50.69 1,508,868 +2.91(+6.09%)
Apr 20, 2018 47.16 48.39 47.10 47.78 1,270,339 +2.22(+4.87%)
Apr 19, 2018 45.66 47.30 44.38 45.56 1,548,545 -0.53(-1.15%)
Apr 18, 2018 45.90 46.25 44.40 46.09 2,026,673 -1.08(-2.29%)
Apr 17, 2018 48.60 48.94 46.58 47.17 1,234,277 -0.84(-1.75%)
Apr 16, 2018 47.59 48.98 47.36 48.01 919,033 +0.06(+0.13%)
Apr 13, 2018 49.32 49.37 47.04 47.95 1,445,335 -2.84(-5.59%)
Apr 12, 2018 50.29 51.00 49.55 50.79 1,393,645 +2.16(+4.44%)
Apr 11, 2018 50.79 50.83 46.50 48.63 3,330,065 -3.69(-7.05%)
Apr 10, 2018 52.97 53.25 51.22 52.32 1,192,040 -1.28(-2.39%)
Apr 09, 2018 53.98 55.00 52.06 53.60 999,281 +0.16(+0.30%)
Apr 06, 2018 53.41 54.40 52.99 53.44 817,632 -1.50(-2.73%)
Apr 05, 2018 56.91 57.00 54.84 54.94 620,070 -0.87(-1.56%)
Apr 04, 2018 53.25 56.41 53.25 55.81 688,565 +0.51(+0.92%)
Apr 03, 2018 54.30 56.04 54.06 55.30 1,147,210 +2.32(+4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.