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

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

6.910 +0.060 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 54.63 54.73 52.03 53.61 4,792,080 -1.40(-2.54%)
Sep 29, 2020 54.07 55.28 53.80 55.00 3,402,724 +0.93(+1.72%)
Sep 28, 2020 54.45 55.10 53.61 54.07 3,014,775 -2.70(-4.75%)
Sep 25, 2020 60.31 60.78 56.40 56.77 4,502,997 -2.89(-4.84%)
Sep 24, 2020 61.15 61.89 57.89 59.66 6,589,303 -0.65(-1.08%)
Sep 23, 2020 55.94 60.50 55.84 60.31 4,408,534 +3.54(+6.23%)
Sep 22, 2020 57.24 58.73 56.03 56.77 3,838,273 -1.49(-2.56%)
Sep 21, 2020 58.73 60.87 58.08 58.26 6,272,416 +1.95(+3.47%)
Sep 18, 2020 54.07 57.61 53.89 56.31 3,926,662 +1.86(+3.42%)
Sep 17, 2020 55.38 55.75 53.52 54.45 4,377,301 +1.40(+2.63%)
Sep 16, 2020 51.65 53.14 51.00 53.05 3,171,549 +0.74(+1.42%)
Sep 15, 2020 51.84 52.86 51.47 52.31 3,208,456 -0.93(-1.75%)
Sep 14, 2020 53.61 53.98 52.21 53.24 3,282,043 -2.14(-3.87%)
Sep 11, 2020 54.54 56.96 53.89 55.38 5,898,536 -0.09(-0.17%)
Sep 10, 2020 51.84 55.94 51.47 55.47 6,147,493 +2.79(+5.30%)
Sep 09, 2020 53.89 54.35 51.38 52.68 4,329,137 -4.00(-7.06%)
Sep 08, 2020 54.54 56.21 53.80 56.68 5,555,509 +4.93(+9.53%)
Sep 04, 2020 50.35 55.19 49.42 51.75 9,906,180 +1.30(+2.58%)
Sep 03, 2020 46.63 51.65 46.35 50.44 9,469,177 +4.56(+9.94%)
Sep 02, 2020 47.00 47.56 45.42 45.88 4,590,462 -1.95(-4.09%)
Sep 01, 2020 48.96 49.33 47.84 47.84 2,361,594 -1.49(-3.02%)
Aug 31, 2020 48.86 49.42 48.49 49.33 2,883,674 +0.65(+1.34%)
Aug 28, 2020 49.33 49.88 48.68 48.68 3,325,959 -1.21(-2.43%)
Aug 27, 2020 49.70 50.54 49.05 49.89 4,587,855 -0.19(-0.37%)
Aug 26, 2020 51.38 51.65 49.98 50.07 2,641,329 -1.58(-3.06%)
Aug 25, 2020 51.93 52.49 51.56 51.65 2,140,504 -0.47(-0.89%)
Aug 24, 2020 52.49 53.14 52.12 52.12 2,718,358 -1.58(-2.95%)
Aug 21, 2020 54.54 54.82 53.70 53.70 2,167,562 -0.74(-1.37%)
Aug 20, 2020 55.94 55.94 54.17 54.45 2,185,336 -0.65(-1.18%)
Aug 19, 2020 53.98 55.28 53.80 55.10 3,457,796 +0.84(+1.54%)
Aug 18, 2020 54.35 55.28 53.98 54.26 2,064,376 -0.37(-0.68%)
Aug 17, 2020 54.63 54.82 54.35 54.63 1,051,894 -0.56(-1.01%)
Aug 14, 2020 55.38 55.66 54.82 55.19 2,066,134 +0.09(+0.17%)
Aug 13, 2020 55.28 55.66 54.45 55.10 2,847,620 +0.37(+0.68%)
Aug 12, 2020 55.94 55.94 54.45 54.73 3,114,822 -2.14(-3.76%)
Aug 11, 2020 55.19 57.61 54.91 56.87 3,574,944 +0.93(+1.66%)
Aug 10, 2020 56.12 57.24 55.75 55.94 2,513,686 -0.47(-0.83%)
Aug 07, 2020 56.96 57.52 56.31 56.40 2,808,257 -0.09(-0.16%)
Aug 06, 2020 57.98 58.17 56.40 56.49 2,344,535 -1.30(-2.25%)
Aug 05, 2020 58.08 58.17 57.52 57.80 2,607,914 -0.93(-1.58%)
Aug 04, 2020 59.94 59.94 58.73 58.73 2,043,096 -0.74(-1.25%)
Aug 03, 2020 59.75 60.03 59.01 59.47 2,228,728 -1.21(-1.99%)
Jul 31, 2020 61.15 63.75 60.68 60.68 4,052,814 -1.49(-2.40%)
Jul 30, 2020 63.38 64.68 61.89 62.17 3,421,236 +0.74(+1.21%)
Jul 29, 2020 63.38 63.38 61.15 61.43 2,395,862 -2.51(-3.93%)
Jul 28, 2020 63.20 64.13 62.45 63.94 2,908,376 +1.30(+2.08%)
Jul 27, 2020 63.66 64.22 62.54 62.64 2,310,628 -1.40(-2.18%)
Jul 24, 2020 64.22 65.06 63.47 64.03 3,005,225 +1.12(+1.78%)
Jul 23, 2020 60.96 63.75 60.50 62.92 3,933,604 +2.33(+3.84%)
Jul 22, 2020 61.99 62.08 60.50 60.59 2,600,947 -1.30(-2.11%)
Jul 21, 2020 60.96 62.45 60.68 61.89 3,284,178 -0.37(-0.60%)
Jul 20, 2020 63.94 64.31 61.71 62.26 3,142,700 -1.58(-2.48%)
Jul 17, 2020 63.75 64.96 63.20 63.85 2,517,554 -0.37(-0.58%)
Jul 16, 2020 64.96 65.34 64.03 64.22 2,782,723 +0.56(+0.88%)
Jul 15, 2020 63.29 65.24 62.92 63.66 4,747,775 -1.86(-2.84%)
Jul 14, 2020 69.06 69.99 65.24 65.52 6,450,738 -2.61(-3.83%)
Jul 13, 2020 64.78 68.59 63.20 68.13 5,829,529 +1.77(+2.66%)
Jul 10, 2020 68.69 69.62 66.27 66.36 4,036,933 -2.05(-2.99%)
Jul 09, 2020 66.92 70.92 66.73 68.41 4,959,730 +1.30(+1.94%)
Jul 08, 2020 68.50 69.71 67.10 67.10 3,666,130 -1.86(-2.70%)
Jul 07, 2020 67.85 69.24 66.64 68.97 3,895,540 +1.95(+2.92%)
Jul 06, 2020 67.48 67.94 66.64 67.01 4,167,279 -3.16(-4.51%)
Jul 02, 2020 68.69 70.64 67.76 70.18 4,761,199 -1.12(-1.57%)
Jul 01, 2020 71.94 72.41 70.36 71.29 4,408,084 -1.40(-1.92%)
Jun 30, 2020 76.23 76.32 71.57 72.69 5,140,649 -3.26(-4.29%)
Jun 29, 2020 78.27 80.23 75.85 75.95 5,174,238 -3.35(-4.23%)
Jun 26, 2020 74.92 79.76 74.74 79.30 6,484,842 +5.31(+7.17%)
Jun 25, 2020 77.06 78.64 73.81 73.99 6,267,454 -2.42(-3.17%)
Jun 24, 2020 72.60 77.90 72.13 76.41 7,272,772 +5.21(+7.32%)
Jun 23, 2020 70.18 71.39 69.34 71.20 3,890,527 -1.02(-1.42%)
Jun 22, 2020 74.08 74.83 71.76 72.22 3,774,466 -1.30(-1.77%)
Jun 19, 2020 69.71 74.55 69.52 73.53 6,233,044 +1.58(+2.20%)
Jun 18, 2020 73.53 73.90 71.85 71.94 3,840,385 -0.37(-0.51%)
Jun 17, 2020 70.73 72.87 70.45 72.32 4,256,102 +0.74(+1.04%)
Jun 16, 2020 69.52 75.39 69.43 71.57 8,333,159 -4.19(-5.53%)
Jun 15, 2020 82.83 83.76 74.92 75.76 8,561,631 -2.33(-2.98%)
Jun 12, 2020 74.83 82.65 74.08 78.09 12,131,054 -2.89(-3.56%)
Jun 11, 2020 74.08 81.44 73.53 80.97 8,500,542 +12.01(+17.41%)
Jun 10, 2020 67.57 69.62 66.92 68.97 3,879,390 +1.12(+1.65%)
Jun 09, 2020 68.31 68.78 66.92 67.85 3,320,674 +1.49(+2.24%)
Jun 08, 2020 68.22 68.78 66.27 66.36 3,418,397 -2.61(-3.78%)
Jun 05, 2020 70.36 70.55 67.57 68.97 6,015,855 -5.86(-7.84%)
Jun 04, 2020 75.11 76.41 73.53 74.83 4,080,633 +0.74(+1.01%)
Jun 03, 2020 75.57 75.85 73.43 74.08 4,301,374 -3.26(-4.21%)
Jun 02, 2020 78.46 79.58 77.25 77.34 3,505,489 -1.77(-2.24%)
Jun 01, 2020 80.88 81.25 78.74 79.11 4,016,036 -1.12(-1.39%)
May 29, 2020 81.72 84.04 79.67 80.23 5,382,413 -1.02(-1.26%)
May 28, 2020 80.04 81.90 78.27 81.25 5,953,395 +0.47(+0.58%)
May 27, 2020 82.00 86.56 80.79 80.79 6,134,829 -3.91(-4.62%)
May 26, 2020 82.18 84.97 81.90 84.69 4,057,979 -3.16(-3.60%)
May 22, 2020 88.70 89.91 87.77 87.86 2,934,225 -0.56(-0.63%)
May 21, 2020 86.84 89.53 86.00 88.42 5,292,335 +1.77(+2.04%)
May 20, 2020 87.77 87.95 85.81 86.65 4,721,872 -4.75(-5.19%)
May 19, 2020 89.07 91.40 87.49 91.40 3,837,278 +2.89(+3.26%)
May 18, 2020 90.46 91.02 86.84 88.51 5,738,621 -9.12(-9.34%)
May 15, 2020 101.63 102.75 97.54 97.63 5,661,620 -1.30(-1.32%)
May 14, 2020 105.64 108.33 98.75 98.93 8,323,897 -3.72(-3.63%)
May 13, 2020 98.00 105.26 96.89 102.66 8,579,011 +5.21(+5.35%)
May 12, 2020 90.84 97.54 90.28 97.45 4,233,394 +5.49(+5.97%)
May 11, 2020 94.00 94.37 90.46 91.95 4,102,572 +0.09(+0.10%)
May 08, 2020 93.44 94.65 91.58 91.86 4,368,100 -4.84(-5.00%)
May 07, 2020 96.70 97.45 94.56 96.70 4,351,994 -3.63(-3.62%)
May 06, 2020 96.51 100.61 96.05 100.33 4,443,836 +1.95(+1.99%)
May 05, 2020 98.00 99.03 95.21 98.38 4,366,128 -2.89(-2.85%)
May 04, 2020 104.61 106.10 100.89 101.26 5,219,745 -0.84(-0.82%)
May 01, 2020 99.87 103.40 98.93 102.10 5,433,460 +7.45(+7.87%)
Apr 30, 2020 93.44 96.42 92.98 94.65 5,653,093 +2.51(+2.73%)
Apr 29, 2020 93.72 95.03 90.37 92.14 6,972,746 -7.72(-7.74%)
Apr 28, 2020 94.37 100.24 94.09 99.87 6,069,346 +1.49(+1.51%)
Apr 27, 2020 100.80 101.26 97.26 98.38 4,449,044 -4.65(-4.52%)
Apr 24, 2020 105.73 108.24 102.28 103.03 5,380,877 -4.47(-4.16%)
Apr 23, 2020 105.92 107.96 101.91 107.50 7,272,599 +0.00(+0.00%)
Apr 22, 2020 108.52 110.29 105.17 107.50 5,355,959 -7.63(-6.63%)
Apr 21, 2020 111.31 116.34 109.54 115.13 8,715,070 +9.68(+9.18%)
Apr 20, 2020 104.70 105.92 100.70 105.45 6,655,381 +5.03(+5.00%)
Apr 17, 2020 101.91 105.36 99.59 100.42 6,521,717 -8.56(-7.86%)
Apr 16, 2020 109.08 113.17 108.06 108.99 7,817,346 -1.67(-1.51%)
Apr 15, 2020 111.03 113.36 108.80 110.66 7,136,029 +6.52(+6.26%)
Apr 14, 2020 107.59 109.08 103.12 104.15 8,070,490 -10.14(-8.88%)
Apr 13, 2020 112.71 119.50 112.24 114.29 7,574,698 +3.26(+2.93%)
Apr 09, 2020 111.87 114.76 107.50 111.03 9,124,733 -5.49(-4.71%)
Apr 08, 2020 125.55 129.09 114.94 116.53 7,255,343 -13.31(-10.25%)
Apr 07, 2020 116.34 130.30 115.13 129.83 9,482,546 -0.47(-0.36%)
Apr 06, 2020 144.26 146.59 126.67 130.30 7,553,594 -33.04(-20.23%)
Apr 03, 2020 158.69 168.92 154.03 163.34 6,703,524 +6.61(+4.22%)
Apr 02, 2020 170.69 171.53 154.96 156.73 8,980,809 -11.54(-6.86%)
Apr 01, 2020 165.20 172.27 159.24 168.27 7,351,869 +19.92(+13.43%)
Mar 31, 2020 143.70 150.87 139.61 148.35 5,831,115 +6.42(+4.52%)
Mar 30, 2020 153.85 157.29 140.82 141.93 6,373,389 -15.36(-9.76%)
Mar 27, 2020 158.13 161.57 145.49 157.29 6,914,901 +12.38(+8.54%)
Mar 26, 2020 170.60 171.06 142.31 144.91 7,919,235 -31.37(-17.79%)
Mar 25, 2020 181.67 192.56 155.34 176.28 7,981,601 -10.05(-5.39%)
Mar 24, 2020 215.46 217.69 186.05 186.33 6,059,256 -67.38(-26.56%)
Mar 23, 2020 236.80 266.55 232.65 253.71 5,042,018 +19.77(+8.45%)
Mar 20, 2020 199.01 234.68 194.30 233.94 4,544,975 +15.98(+7.33%)
Mar 19, 2020 210.66 228.95 189.96 217.96 4,559,466 +13.12(+6.41%)
Mar 18, 2020 216.48 234.40 196.34 204.84 4,633,503 +23.10(+12.71%)
Mar 17, 2020 204.00 225.72 173.42 181.74 4,890,731 -37.60(-17.14%)
Mar 16, 2020 219.90 222.67 188.21 219.34 4,926,702 +55.44(+33.82%)
Mar 13, 2020 184.97 222.02 163.08 163.91 5,161,277 -61.35(-27.24%)
Mar 12, 2020 211.49 226.36 189.87 225.25 5,092,711 +50.08(+28.59%)
Mar 11, 2020 165.20 180.72 163.17 175.18 3,803,146 +22.17(+14.49%)
Mar 10, 2020 160.30 182.11 152.91 153.00 4,333,483 -27.07(-15.03%)
Mar 09, 2020 177.49 181.46 165.48 180.07 3,544,352 +34.19(+23.43%)
Mar 06, 2020 151.99 155.87 144.13 145.89 4,724,653 +6.93(+4.99%)
Mar 05, 2020 136.56 142.01 131.66 138.96 2,900,943 +12.66(+10.02%)
Mar 04, 2020 136.28 140.16 126.21 126.30 3,380,780 -18.39(-12.71%)
Mar 03, 2020 132.77 148.11 127.04 144.69 4,221,427 +11.46(+8.60%)
Mar 02, 2020 150.23 156.14 133.14 133.23 4,091,704 -20.42(-13.29%)
Feb 28, 2020 164.83 169.73 152.45 153.65 5,791,368 +2.40(+1.59%)
Feb 27, 2020 141.27 151.25 135.72 151.25 5,879,850 +18.20(+13.68%)
Feb 26, 2020 129.72 134.25 124.82 133.05 4,001,728 +1.29(+0.98%)
Feb 25, 2020 119.09 132.86 118.26 131.75 5,285,778 +10.99(+9.10%)
Feb 24, 2020 119.93 121.87 117.34 120.76 3,724,592 +10.99(+10.02%)
Feb 21, 2020 108.01 110.59 107.60 109.76 1,813,556 +3.23(+3.04%)
Feb 20, 2020 105.70 109.49 104.87 106.53 1,732,061 +1.48(+1.41%)
Feb 19, 2020 105.61 105.97 104.40 105.05 737,322 -1.66(-1.56%)
Feb 18, 2020 106.81 108.10 106.25 106.71 1,364,129 +0.92(+0.87%)
Feb 14, 2020 105.97 107.12 105.70 105.79 882,837 -0.55(-0.52%)
Feb 13, 2020 107.45 107.73 105.24 106.34 1,656,326 +0.46(+0.44%)
Feb 12, 2020 106.53 106.81 105.70 105.88 1,062,184 -2.12(-1.97%)
Feb 11, 2020 107.08 108.56 106.25 108.01 1,211,252 -0.65(-0.60%)
Feb 10, 2020 112.07 112.07 108.56 108.65 804,053 -2.22(-2.00%)
Feb 07, 2020 110.41 111.61 109.58 110.87 1,346,660 +1.66(+1.52%)
Feb 06, 2020 109.21 110.41 109.02 109.21 1,025,832 -0.83(-0.76%)
Feb 05, 2020 110.87 112.63 110.04 110.04 1,773,582 -4.06(-3.56%)
Feb 04, 2020 115.40 115.77 113.18 114.11 1,559,448 -5.64(-4.71%)
Feb 03, 2020 120.67 120.76 117.43 119.74 1,503,989 -2.68(-2.19%)
Jan 31, 2020 116.88 123.39 116.61 122.42 2,379,086 +6.38(+5.49%)
Jan 30, 2020 119.74 120.57 115.77 116.05 2,088,596 -1.02(-0.87%)
Jan 29, 2020 115.21 117.34 115.03 117.06 975,038 +0.28(+0.24%)
Jan 28, 2020 118.82 119.46 115.77 116.78 1,197,078 -3.42(-2.84%)
Jan 27, 2020 121.13 121.50 118.91 120.20 1,934,547 +4.99(+4.33%)
Jan 24, 2020 111.24 116.51 111.24 115.21 1,879,221 +3.14(+2.80%)
Jan 23, 2020 113.18 114.47 111.80 112.07 865,847 -0.28(-0.25%)
Jan 22, 2020 111.52 112.53 110.78 112.35 657,227 -0.09(-0.08%)
Jan 21, 2020 112.90 112.90 111.52 112.44 789,275 +0.65(+0.58%)
Jan 17, 2020 111.98 112.72 111.52 111.80 672,962 -0.92(-0.82%)
Jan 16, 2020 114.01 114.38 112.72 112.72 891,582 -2.96(-2.56%)
Jan 15, 2020 116.60 116.60 114.75 115.68 1,059,568 -0.74(-0.63%)
Jan 14, 2020 116.32 117.06 115.21 116.42 870,309 +0.55(+0.48%)
Jan 13, 2020 117.43 118.08 115.77 115.86 575,149 -2.40(-2.03%)
Jan 10, 2020 116.42 118.82 116.32 118.26 912,947 +1.11(+0.95%)
Jan 09, 2020 117.80 118.45 117.15 117.15 857,195 -2.40(-2.01%)
Jan 08, 2020 121.31 121.68 118.08 119.56 1,011,610 -1.94(-1.60%)
Jan 07, 2020 121.22 122.05 120.67 121.50 664,053 +0.83(+0.69%)
Jan 06, 2020 124.18 124.18 120.39 120.67 823,841 -1.11(-0.91%)
Jan 03, 2020 123.34 123.34 120.54 121.77 1,360,178 +2.68(+2.25%)
Jan 02, 2020 120.48 121.77 119.09 119.09 751,942 -3.33(-2.72%)
Dec 31, 2019 124.08 124.45 122.10 122.42 849,111 -1.02(-0.82%)
Dec 30, 2019 121.31 123.99 121.13 123.44 993,068 +2.12(+1.75%)
Dec 27, 2019 120.39 122.00 120.30 121.31 531,804 +0.09(+0.08%)
Dec 26, 2019 122.70 122.70 121.22 121.22 327,917 -1.94(-1.58%)
Dec 24, 2019 122.79 123.53 122.79 123.16 218,717 +0.09(+0.07%)
Dec 23, 2019 122.51 123.25 122.51 123.07 348,038 +2.68(+2.23%)
Dec 20, 2019 120.93 120.93 119.76 120.39 600,443 -1.80(-1.47%)
Dec 19, 2019 123.53 123.53 122.00 122.19 522,470 -1.35(-1.09%)
Dec 18, 2019 123.17 123.62 122.81 123.53 361,323 +0.00(+0.00%)
Dec 17, 2019 123.08 123.62 122.81 123.53 418,789 +0.00(+0.00%)
Dec 16, 2019 123.98 124.07 122.81 123.53 554,719 -2.69(-2.14%)
Dec 13, 2019 126.77 127.84 124.61 126.23 1,052,393 -0.18(-0.14%)
Dec 12, 2019 129.82 130.18 125.42 126.41 1,557,299 -3.32(-2.56%)
Dec 11, 2019 130.27 130.81 129.37 129.73 360,845 -0.99(-0.76%)
Dec 10, 2019 130.54 131.80 129.55 130.72 733,778 +0.36(+0.28%)
Dec 09, 2019 129.73 130.45 128.74 130.36 589,512 +1.08(+0.83%)
Dec 06, 2019 130.18 130.18 128.65 129.28 723,894 -3.41(-2.57%)
Dec 05, 2019 132.52 134.67 132.52 132.70 750,241 -0.72(-0.54%)
Dec 04, 2019 134.49 134.94 132.61 133.41 634,374 -2.61(-1.92%)
Dec 03, 2019 137.28 139.16 135.93 136.02 1,523,343 +2.70(+2.02%)
Dec 02, 2019 129.55 133.86 129.55 133.32 1,036,622 +3.41(+2.63%)
Nov 29, 2019 129.37 130.27 128.92 129.91 332,751 +1.35(+1.05%)
Nov 27, 2019 129.37 129.91 128.47 128.56 572,572 -1.71(-1.31%)
Nov 26, 2019 130.90 131.44 129.91 130.27 568,176 -0.81(-0.62%)
Nov 25, 2019 132.88 132.88 131.08 131.08 644,629 -3.14(-2.34%)
Nov 22, 2019 134.04 135.57 133.78 134.22 552,203 -0.63(-0.47%)
Nov 21, 2019 134.22 136.11 134.04 134.85 645,180 +0.54(+0.40%)
Nov 20, 2019 133.69 136.47 132.97 134.31 1,076,856 +1.44(+1.08%)
Nov 19, 2019 131.89 133.69 131.80 132.88 596,451 +0.09(+0.07%)
Nov 18, 2019 133.32 133.86 132.34 132.79 517,709 -0.09(-0.07%)
Nov 15, 2019 134.04 134.94 132.88 132.88 667,495 -3.06(-2.25%)
Nov 14, 2019 136.92 137.82 135.66 135.93 392,404 -0.54(-0.39%)
Nov 13, 2019 138.00 138.27 135.75 136.47 1,027,830 -0.09(-0.07%)
Nov 12, 2019 136.83 137.64 135.12 136.56 855,192 -0.72(-0.52%)
Nov 11, 2019 138.45 138.72 137.01 137.28 350,587 +0.72(+0.53%)
Nov 08, 2019 138.00 139.07 136.47 136.56 594,188 -0.81(-0.59%)
Nov 07, 2019 136.83 138.18 135.75 137.37 940,590 -1.53(-1.10%)
Nov 06, 2019 139.07 140.33 138.45 138.90 602,510 -0.18(-0.13%)
Nov 05, 2019 138.09 139.44 137.82 139.07 713,473 +0.45(+0.32%)
Nov 04, 2019 137.73 139.07 137.64 138.63 548,279 -1.62(-1.15%)
Nov 01, 2019 141.95 142.18 140.15 140.24 880,012 -3.95(-2.74%)
Oct 31, 2019 143.03 146.26 143.03 144.20 1,080,486 +1.17(+0.82%)
Oct 30, 2019 143.93 145.99 142.40 143.03 786,760 -1.35(-0.93%)
Oct 29, 2019 144.56 144.74 142.85 144.38 665,931 +0.54(+0.37%)
Oct 28, 2019 144.65 144.65 143.30 143.84 558,590 -2.52(-1.72%)
Oct 25, 2019 149.32 149.34 145.63 146.35 777,777 -1.98(-1.33%)
Oct 24, 2019 147.52 149.68 147.25 148.33 500,499 -0.72(-0.48%)
Oct 23, 2019 150.75 151.11 148.87 149.05 402,673 -1.17(-0.78%)
Oct 22, 2019 147.88 150.49 147.52 150.22 573,113 +1.62(+1.09%)
Oct 21, 2019 149.59 150.40 148.51 148.60 386,822 -3.23(-2.13%)
Oct 18, 2019 150.84 153.35 149.68 151.83 577,915 +1.89(+1.26%)
Oct 17, 2019 149.23 150.93 148.33 149.95 459,254 -1.08(-0.71%)
Oct 16, 2019 151.02 151.83 149.95 151.02 457,605 +0.72(+0.48%)
Oct 15, 2019 153.18 153.27 149.14 150.31 637,997 -4.67(-3.01%)
Oct 14, 2019 155.07 155.52 153.81 154.98 413,862 +0.63(+0.41%)
Oct 11, 2019 154.44 154.62 150.40 154.35 1,256,518 -4.67(-2.94%)
Oct 10, 2019 162.79 163.06 157.67 159.02 870,339 -3.50(-2.16%)
Oct 09, 2019 163.33 164.59 160.64 162.52 778,444 -4.76(-2.85%)
Oct 08, 2019 163.24 167.29 161.81 167.29 1,208,969 +7.55(+4.72%)
Oct 07, 2019 159.11 160.28 156.32 159.74 737,213 +1.89(+1.20%)
Oct 04, 2019 162.97 163.19 157.31 157.85 896,163 -6.38(-3.88%)
Oct 03, 2019 168.90 174.11 164.23 164.23 2,034,896 -3.95(-2.35%)
Oct 02, 2019 162.70 170.70 162.70 168.18 1,442,038 +8.44(+5.29%)
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.