Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
62.67
+2.57 (+4.28%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
6.646
6.961
6.058
6.207
51,681,792
-0.43(-6.46%)
Mar 30, 2020
6.222
6.682
6.051
6.636
40,348,288
+0.64(+10.76%)
Mar 27, 2020
6.367
6.698
5.945
5.991
52,576,252
-1.09(-15.40%)
Mar 26, 2020
6.358
7.142
6.159
7.081
56,046,896
+1.18(+20.00%)
Mar 25, 2020
6.254
6.893
5.609
5.901
66,273,700
-0.24(-3.92%)
Mar 24, 2020
5.474
6.158
5.452
6.142
68,603,232
+1.57(+34.26%)
Mar 23, 2020
4.450
4.848
4.013
4.575
64,831,564
+0.39(+9.30%)
Mar 20, 2020
5.125
5.333
4.175
4.185
64,381,236
-0.39(-8.55%)
Mar 19, 2020
4.138
4.973
3.780
4.577
68,743,992
+0.32(+7.58%)
Mar 18, 2020
4.516
5.168
3.501
4.254
68,882,712
-1.49(-25.89%)
Mar 17, 2020
5.223
5.882
4.300
5.740
74,805,448
+0.52(+9.94%)
Mar 16, 2020
5.876
6.967
5.170
5.221
48,115,636
-3.28(-38.59%)
Mar 13, 2020
7.926
8.573
6.414
8.503
44,431,992
+1.82(+27.32%)
Mar 12, 2020
7.632
8.752
6.677
6.678
48,538,868
-2.92(-30.41%)
Mar 11, 2020
10.52
10.93
9.248
9.597
34,508,940
-1.96(-16.97%)
Mar 10, 2020
10.92
11.56
9.751
11.56
33,472,942
+1.85(+19.09%)
Mar 09, 2020
9.950
11.58
9.686
9.705
31,580,116
-3.29(-25.34%)
Mar 06, 2020
12.76
13.32
11.98
13.00
26,800,686
-0.83(-6.01%)
Mar 05, 2020
13.93
15.01
13.48
13.83
24,327,978
-1.36(-8.97%)
Mar 04, 2020
14.04
15.21
13.48
15.19
20,823,782
+1.94(+14.64%)
Mar 03, 2020
14.93
15.53
12.88
13.25
33,468,326
-1.49(-10.12%)
Mar 02, 2020
14.23
14.75
12.78
14.74
37,001,496
+1.33(+9.90%)
Feb 28, 2020
11.26
13.61
11.24
13.42
46,534,488
+0.91(+7.26%)
Feb 27, 2020
13.19
14.08
12.43
12.51
39,385,824
-2.06(-14.11%)
Feb 26, 2020
14.79
15.48
14.27
14.56
33,779,836
+0.12(+0.84%)
Feb 25, 2020
16.58
16.61
14.19
14.44
39,400,216
-1.46(-9.19%)
Feb 24, 2020
15.93
16.70
15.64
15.90
30,623,832
-2.65(-14.27%)
Feb 21, 2020
19.97
19.99
18.32
18.55
25,838,062
-1.83(-8.98%)
Feb 20, 2020
21.07
21.27
19.41
20.38
21,104,960
-0.95(-4.47%)
Feb 19, 2020
20.61
21.41
20.55
21.33
13,287,380
+1.54(+7.77%)
Feb 18, 2020
19.57
19.91
19.37
19.80
16,491,666
-0.86(-4.15%)
Feb 14, 2020
21.25
21.51
20.29
20.65
11,478,150
-0.13(-0.64%)
Feb 13, 2020
20.19
21.23
20.14
20.79
13,193,929
+0.05(+0.22%)
Feb 12, 2020
20.51
20.84
20.42
20.74
12,018,656
+0.87(+4.39%)
Feb 11, 2020
19.25
20.16
19.24
19.87
17,095,124
+1.12(+6.00%)
Feb 10, 2020
17.51
18.74
17.51
18.74
11,275,877
+0.81(+4.53%)
Feb 07, 2020
18.73
18.80
17.90
17.93
16,312,664
-1.36(-7.06%)
Feb 06, 2020
19.34
19.36
18.60
19.29
12,449,010
+0.01(+0.06%)
Feb 05, 2020
19.06
19.36
18.48
19.28
19,795,408
+1.18(+6.55%)
Feb 04, 2020
17.80
18.13
17.56
18.10
15,699,671
+1.54(+9.33%)
Feb 03, 2020
16.17
16.63
16.10
16.55
13,942,423
+0.61(+3.82%)
Jan 31, 2020
17.43
17.46
15.74
15.94
23,382,606
-1.92(-10.76%)
Jan 30, 2020
17.57
18.04
16.83
17.87
17,396,196
-0.07(-0.37%)
Jan 29, 2020
18.77
18.89
17.87
17.93
12,498,807
-1.05(-5.51%)
Jan 28, 2020
18.39
19.14
18.00
18.98
14,394,703
+1.25(+7.07%)
Jan 27, 2020
18.25
18.45
17.61
17.73
19,805,584
-2.31(-11.52%)
Jan 24, 2020
21.55
21.66
19.59
20.04
20,259,424
-0.70(-3.38%)
Jan 23, 2020
20.51
20.75
19.88
20.74
9,471,781
+0.46(+2.28%)
Jan 22, 2020
20.26
20.90
20.09
20.27
10,935,734
+0.47(+2.39%)
Jan 21, 2020
19.59
20.03
19.57
19.80
7,075,686
-0.04(-0.19%)
Jan 17, 2020
19.71
19.87
19.39
19.84
12,060,309
+0.38(+1.94%)
Jan 16, 2020
18.99
19.46
18.95
19.46
10,967,608
+0.93(+5.01%)
Jan 15, 2020
19.21
19.26
18.32
18.53
11,687,788
-0.69(-3.60%)
Jan 14, 2020
19.11
19.65
18.87
19.22
9,789,524
+0.12(+0.64%)
Jan 13, 2020
18.78
19.14
18.57
19.10
8,311,895
+0.72(+3.92%)
Jan 10, 2020
19.02
19.03
18.24
18.38
11,520,933
-0.38(-2.04%)
Jan 09, 2020
19.11
19.13
18.21
18.76
11,687,788
+0.32(+1.73%)
Jan 08, 2020
18.48
18.77
18.15
18.45
10,211,627
+0.04(+0.22%)
Jan 07, 2020
18.07
18.66
17.79
18.40
10,647,879
+0.90(+5.16%)
Jan 06, 2020
17.41
17.67
17.11
17.50
11,526,449
-0.57(-3.17%)
Jan 03, 2020
18.16
18.54
17.94
18.08
15,004,717
-1.03(-5.40%)
Jan 02, 2020
18.66
19.11
18.41
19.11
10,633,715
+1.12(+6.24%)
Dec 31, 2019
17.59
18.04
17.54
17.99
5,830,753
+0.12(+0.67%)
Dec 30, 2019
18.17
18.20
17.45
17.87
9,414,008
-0.38(-2.11%)
Dec 27, 2019
18.64
18.64
18.10
18.25
7,477,911
-0.21(-1.11%)
Dec 26, 2019
18.49
18.53
18.21
18.46
5,987,447
+0.07(+0.38%)
Dec 24, 2019
18.33
18.39
18.06
18.39
3,842,857
+0.14(+0.74%)
Dec 23, 2019
18.57
18.57
18.19
18.25
11,249,107
+0.12(+0.67%)
Dec 20, 2019
17.86
18.22
17.69
18.13
11,100,031
+0.56(+3.21%)
Dec 19, 2019
17.33
17.58
17.13
17.56
7,707,646
+0.40(+2.35%)
Dec 18, 2019
17.24
17.33
16.99
17.16
7,633,431
-0.02(-0.14%)
Dec 17, 2019
17.22
17.32
16.93
17.19
9,970,648
+0.22(+1.31%)
Dec 16, 2019
17.05
17.42
16.95
16.96
10,414,175
+0.47(+2.84%)
Dec 13, 2019
16.72
17.27
16.28
16.49
21,747,312
-0.28(-1.65%)
Dec 12, 2019
15.43
16.82
15.42
16.77
21,349,686
+1.26(+8.11%)
Dec 11, 2019
14.73
15.54
14.68
15.51
12,212,634
+0.95(+6.56%)
Dec 10, 2019
14.59
14.86
14.41
14.56
7,578,887
+0.16(+1.11%)
Dec 09, 2019
14.64
14.76
14.39
14.40
5,005,797
-0.25(-1.69%)
Dec 06, 2019
14.47
14.73
14.44
14.64
9,971,214
+0.65(+4.65%)
Dec 05, 2019
14.04
14.20
13.82
13.99
7,987,647
+0.17(+1.20%)
Dec 04, 2019
13.79
13.97
13.66
13.83
8,963,309
+0.62(+4.70%)
Dec 03, 2019
12.90
13.21
12.73
13.21
14,952,722
-0.63(-4.57%)
Dec 02, 2019
14.49
14.59
13.76
13.84
13,474,875
-0.64(-4.40%)
Nov 29, 2019
14.75
14.78
14.43
14.48
4,486,205
-0.48(-3.23%)
Nov 27, 2019
14.87
14.98
14.76
14.96
7,427,552
+0.31(+2.14%)
Nov 26, 2019
14.77
14.80
14.46
14.65
11,104,528
-0.20(-1.35%)
Nov 25, 2019
14.25
14.87
14.24
14.85
14,337,685
+1.01(+7.27%)
Nov 22, 2019
14.07
14.21
13.73
13.84
10,289,363
-0.02(-0.14%)
Nov 21, 2019
14.13
14.26
13.69
13.86
15,749,792
-0.48(-3.33%)
Nov 20, 2019
14.61
14.87
14.01
14.34
18,210,720
-0.51(-3.44%)
Nov 19, 2019
15.27
15.36
14.61
14.85
12,705,199
-0.23(-1.55%)
Nov 18, 2019
15.18
15.37
14.84
15.08
8,948,518
-0.09(-0.61%)
Nov 15, 2019
15.32
15.56
14.99
15.17
14,527,779
+0.38(+2.60%)
Nov 14, 2019
14.76
14.84
14.46
14.79
11,678,374
-0.12(-0.82%)
Nov 13, 2019
14.60
15.06
14.45
14.91
12,305,004
-0.01(-0.06%)
Nov 12, 2019
15.01
15.26
14.72
14.92
14,135,018
+0.13(+0.88%)
Nov 11, 2019
14.64
14.88
14.46
14.79
6,791,392
-0.24(-1.63%)
Nov 08, 2019
14.62
15.04
14.36
15.04
7,465,791
+0.24(+1.59%)
Nov 07, 2019
15.21
15.27
14.59
14.80
12,681,170
+0.29(+1.96%)
Nov 06, 2019
14.77
14.78
14.07
14.51
11,421,162
-0.33(-2.25%)
Nov 05, 2019
14.94
15.18
14.68
14.85
10,024,366
+0.08(+0.58%)
Nov 04, 2019
14.38
14.84
14.35
14.76
12,618,978
+0.91(+6.55%)
Nov 01, 2019
13.33
13.86
13.18
13.86
10,699,286
+0.89(+6.90%)
Oct 31, 2019
13.05
13.09
12.46
12.96
10,208,159
-0.25(-1.88%)
Oct 30, 2019
13.48
13.48
12.92
13.21
8,780,068
+0.00(+0.02%)
Oct 29, 2019
13.63
13.89
13.16
13.21
11,025,036
-0.36(-2.62%)
Oct 28, 2019
13.14
13.62
13.13
13.56
15,601,180
+0.68(+5.24%)
Oct 25, 2019
12.22
12.92
12.20
12.89
18,642,300
+0.75(+6.15%)
Oct 24, 2019
11.77
12.16
11.70
12.14
14,932,501
+0.82(+7.25%)
Oct 23, 2019
11.35
11.64
11.10
11.32
15,973,261
-0.70(-5.81%)
Oct 22, 2019
12.38
12.45
12.00
12.02
10,440,606
-0.29(-2.34%)
Oct 21, 2019
11.92
12.31
11.88
12.31
11,852,560
+0.66(+5.69%)
Oct 18, 2019
11.97
12.05
11.29
11.64
14,963,704
-0.40(-3.34%)
Oct 17, 2019
12.35
12.46
11.81
12.05
12,670,126
+0.12(+1.05%)
Oct 16, 2019
12.28
12.45
11.84
11.92
15,798,983
-0.54(-4.35%)
Oct 15, 2019
11.90
12.55
11.86
12.46
19,851,128
+0.77(+6.56%)
Oct 14, 2019
11.66
11.77
11.52
11.70
7,222,974
-0.00(-0.02%)
Oct 11, 2019
11.57
12.10
11.54
11.70
28,495,738
+0.74(+6.72%)
Oct 10, 2019
10.73
11.29
10.69
10.96
19,090,768
+0.31(+2.91%)
Oct 09, 2019
10.56
10.85
10.47
10.65
16,264,015
+0.51(+5.04%)
Oct 08, 2019
10.82
10.84
10.11
10.14
25,704,136
-1.03(-9.20%)
Oct 07, 2019
11.33
11.54
11.16
11.17
9,303,484
-0.26(-2.28%)
Oct 04, 2019
10.95
11.44
10.92
11.43
14,024,553
+0.59(+5.42%)
Oct 03, 2019
10.33
10.87
9.950
10.84
18,379,400
+0.53(+5.12%)
Oct 02, 2019
10.50
10.63
10.11
10.31
19,754,232
-0.51(-4.72%)
Oct 01, 2019
11.35
11.76
10.70
10.82
14,962,771
-0.30(-2.74%)
Sep 30, 2019
10.98
11.16
10.80
11.13
7,446,733
+0.34(+3.16%)
Sep 27, 2019
11.38
11.51
10.54
10.79
17,675,618
-0.85(-7.29%)
Sep 26, 2019
11.61
11.74
11.29
11.64
10,399,262
+0.04(+0.32%)
Sep 25, 2019
10.85
11.71
10.59
11.60
12,227,502
+0.56(+5.11%)
Sep 24, 2019
11.86
11.87
10.85
11.03
18,598,126
-0.56(-4.84%)
Sep 23, 2019
11.19
11.78
11.19
11.60
8,379,878
+0.34(+3.06%)
Sep 20, 2019
12.06
12.06
11.09
11.25
12,040,490
-0.66(-5.58%)
Sep 19, 2019
12.21
12.29
11.86
11.92
7,406,755
-0.18(-1.52%)
Sep 18, 2019
12.03
12.11
11.58
12.10
8,979,895
+0.02(+0.19%)
Sep 17, 2019
11.89
12.10
11.68
12.08
5,592,929
+0.11(+0.91%)
Sep 16, 2019
11.88
12.13
11.64
11.97
6,676,113
-0.25(-2.03%)
Sep 13, 2019
12.33
12.44
12.02
12.22
6,250,084
-0.11(-0.91%)
Sep 12, 2019
12.53
12.67
12.07
12.33
12,043,065
+0.11(+0.88%)
Sep 11, 2019
11.86
12.22
11.65
12.22
9,870,383
+0.52(+4.48%)
Sep 10, 2019
11.36
11.70
11.13
11.70
7,151,711
+0.15(+1.32%)
Sep 09, 2019
11.60
11.83
11.40
11.54
9,516,508
+0.16(+1.40%)
Sep 06, 2019
11.39
11.51
11.16
11.38
7,282,826
+0.05(+0.40%)
Sep 05, 2019
11.03
11.70
10.99
11.34
18,183,960
+0.97(+9.34%)
Sep 04, 2019
10.05
10.38
10.04
10.37
19,561,614
+0.78(+8.18%)
Sep 03, 2019
9.790
9.890
9.421
9.586
12,839,150
-0.53(-5.20%)
Aug 30, 2019
10.22
10.38
9.956
10.11
10,830,006
+0.17(+1.71%)
Aug 29, 2019
9.724
10.13
9.724
9.943
19,322,796
+0.63(+6.77%)
Aug 28, 2019
9.001
9.352
8.811
9.312
10,837,897
+0.17(+1.83%)
Aug 27, 2019
9.473
9.561
8.987
9.145
11,510,896
-0.10(-1.05%)
Aug 26, 2019
9.465
9.482
9.129
9.241
11,598,403
+0.22(+2.48%)
Aug 23, 2019
9.959
10.22
8.915
9.018
32,280,098
-1.34(-12.96%)
Aug 22, 2019
10.43
10.53
10.03
10.36
9,974,071
-0.01(-0.11%)
Aug 21, 2019
10.41
10.51
10.21
10.37
10,007,229
+0.29(+2.83%)
Aug 20, 2019
10.17
10.30
9.923
10.09
8,907,649
-0.16(-1.59%)
Aug 19, 2019
10.37
10.49
10.10
10.25
16,393,056
+0.56(+5.74%)
Aug 16, 2019
9.344
9.767
9.280
9.692
16,625,009
+0.73(+8.18%)
Aug 15, 2019
9.274
9.274
8.741
8.959
15,496,347
-0.07(-0.82%)
Aug 14, 2019
9.280
9.517
8.884
9.033
28,532,468
-0.93(-9.38%)
Aug 13, 2019
9.124
10.19
8.942
9.968
20,331,252
+0.81(+8.83%)
Aug 12, 2019
9.264
9.500
9.009
9.159
12,443,796
-0.34(-3.59%)
Aug 09, 2019
9.738
9.858
9.306
9.500
17,927,430
-0.56(-5.59%)
Aug 08, 2019
9.585
10.06
9.358
10.06
19,141,990
+0.76(+8.17%)
Aug 07, 2019
8.700
9.370
8.680
9.302
20,113,396
+0.19(+2.11%)
Aug 06, 2019
9.219
9.463
8.816
9.110
20,748,640
+0.35(+4.02%)
Aug 05, 2019
9.189
9.231
8.519
8.758
23,090,406
-1.32(-13.07%)
Aug 02, 2019
10.23
10.51
9.822
10.07
16,969,768
-0.50(-4.69%)
Aug 01, 2019
11.12
12.05
10.29
10.57
26,162,800
-0.67(-6.00%)
Jul 31, 2019
12.25
12.25
10.88
11.24
21,752,882
-1.20(-9.66%)
Jul 30, 2019
12.19
12.54
12.06
12.45
6,086,423
-0.08(-0.68%)
Jul 29, 2019
12.33
12.59
12.06
12.53
8,102,340
+0.10(+0.77%)
Jul 26, 2019
12.70
12.72
12.42
12.44
9,032,666
-0.01(-0.07%)
Jul 25, 2019
12.87
12.87
12.34
12.45
15,123,319
-0.67(-5.07%)
Jul 24, 2019
12.27
13.19
12.25
13.11
24,042,322
+1.10(+9.12%)
Jul 23, 2019
11.82
12.01
11.62
12.01
10,590,161
+0.44(+3.81%)
Jul 22, 2019
11.13
11.63
11.10
11.57
13,371,334
+0.64(+5.86%)
Jul 19, 2019
11.16
11.26
10.92
10.93
9,375,892
-0.07(-0.66%)
Jul 18, 2019
10.57
11.06
10.55
11.01
13,532,696
+0.48(+4.58%)
Jul 17, 2019
10.67
10.70
10.43
10.53
7,348,146
+0.09(+0.84%)
Jul 16, 2019
10.63
10.70
10.28
10.44
10,137,946
-0.35(-3.24%)
Jul 15, 2019
10.70
10.93
10.61
10.79
8,666,533
+0.25(+2.33%)
Jul 12, 2019
10.08
10.55
10.05
10.54
12,667,184
+0.57(+5.71%)
Jul 11, 2019
10.04
10.09
9.797
9.972
8,851,078
+0.08(+0.76%)
Jul 10, 2019
10.02
10.31
9.848
9.896
16,962,688
+0.20(+2.10%)
Jul 09, 2019
9.335
9.720
9.260
9.693
9,335,241
+0.22(+2.31%)
Jul 08, 2019
9.442
9.573
9.316
9.474
8,375,419
-0.23(-2.42%)
Jul 05, 2019
9.545
9.742
9.387
9.709
9,912,183
-0.16(-1.59%)
Jul 03, 2019
10.06
10.06
9.669
9.866
9,680,812
-0.16(-1.56%)
Jul 02, 2019
10.34
10.34
9.891
10.02
12,436,916
-0.44(-4.19%)
Jul 01, 2019
10.94
11.20
10.22
10.46
21,551,114
+0.78(+8.09%)
Jun 28, 2019
9.913
9.943
9.618
9.678
11,467,426
+0.04(+0.41%)
Jun 27, 2019
9.401
9.791
9.401
9.638
13,863,189
+0.41(+4.41%)
Jun 26, 2019
8.995
9.392
8.950
9.231
19,690,032
+0.79(+9.40%)
Jun 25, 2019
8.835
8.978
8.407
8.438
12,450,937
-0.37(-4.25%)
Jun 24, 2019
8.812
8.928
8.727
8.812
9,649,965
+0.06(+0.66%)
Jun 21, 2019
8.808
9.039
8.723
8.754
12,504,323
-0.18(-2.06%)
Jun 20, 2019
9.259
9.338
8.808
8.939
19,588,900
+0.24(+2.77%)
Jun 19, 2019
8.824
8.877
8.559
8.698
13,475,744
+0.02(+0.20%)
Jun 18, 2019
7.962
8.837
7.912
8.681
26,642,786
+1.00(+13.04%)
Jun 17, 2019
7.853
7.929
7.663
7.679
8,788,135
-0.16(-2.01%)
Jun 14, 2019
7.755
7.960
7.676
7.837
15,197,302
-0.67(-7.92%)
Jun 13, 2019
8.572
8.606
8.309
8.511
11,675,760
+0.16(+1.90%)
Jun 12, 2019
8.722
8.746
8.326
8.353
12,164,333
-0.63(-7.06%)
Jun 11, 2019
9.422
9.450
8.792
8.987
19,026,566
+0.07(+0.75%)
Jun 10, 2019
8.653
9.212
8.590
8.920
22,204,250
+0.65(+7.80%)
Jun 07, 2019
8.080
8.347
8.043
8.275
14,416,262
+0.25(+3.14%)
Jun 06, 2019
7.700
8.106
7.651
8.023
14,497,757
+0.32(+4.15%)
Jun 05, 2019
8.118
8.124
7.399
7.703
26,100,568
-0.16(-1.99%)
Jun 04, 2019
7.364
7.874
7.162
7.859
32,858,734
+0.88(+12.69%)
Jun 03, 2019
7.167
7.364
6.853
6.974
23,946,246
+0.07(+0.96%)
May 31, 2019
6.952
7.264
6.890
6.908
18,901,492
-0.31(-4.34%)
May 30, 2019
7.132
7.402
7.064
7.221
19,425,156
+0.16(+2.28%)
May 29, 2019
6.795
7.158
6.748
7.060
20,742,936
+0.09(+1.36%)
May 28, 2019
7.290
7.364
6.936
6.966
13,177,583
-0.19(-2.72%)
May 24, 2019
7.539
7.631
7.146
7.161
13,604,532
-0.19(-2.60%)
May 23, 2019
7.304
7.385
6.994
7.352
20,648,076
-0.39(-5.06%)
May 22, 2019
7.803
7.995
7.660
7.743
15,498,747
-0.52(-6.26%)
May 21, 2019
8.277
8.383
8.060
8.260
19,670,518
+0.49(+6.29%)
May 20, 2019
8.039
8.185
7.605
7.771
27,322,736
-1.06(-11.99%)
May 17, 2019
8.950
9.497
8.718
8.830
24,822,976
-0.55(-5.91%)
May 16, 2019
9.450
9.712
9.206
9.384
22,480,606
-0.50(-5.08%)
May 15, 2019
9.308
10.08
9.300
9.886
15,000,707
+0.24(+2.45%)
May 14, 2019
9.339
9.783
9.214
9.650
17,522,762
+0.64(+7.16%)
May 13, 2019
9.446
9.637
8.875
9.005
24,935,944
-1.48(-14.12%)
May 10, 2019
10.24
10.68
9.750
10.49
21,266,096
+0.03(+0.29%)
May 09, 2019
10.33
10.60
9.732
10.45
19,418,420
-0.43(-3.94%)
May 08, 2019
10.88
11.34
10.78
10.88
12,276,026
-0.22(-2.01%)
May 07, 2019
11.54
11.59
10.71
11.11
24,801,878
-0.87(-7.30%)
May 06, 2019
11.35
12.01
11.22
11.98
18,225,776
-0.62(-4.91%)
May 03, 2019
12.57
12.62
12.17
12.60
9,073,268
+0.25(+2.00%)
May 02, 2019
11.89
12.73
11.86
12.35
13,607,324
+0.40(+3.33%)
May 01, 2019
12.64
12.81
11.94
11.95
13,196,779
-0.30(-2.45%)
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%)
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
.