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: 6:30 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 (%)
May 31, 2024 8.770 9.046 8.573 8.593 38,336,280 -0.22(-2.46%)
May 30, 2024 8.721 8.878 8.681 8.809 27,090,978 +0.17(+1.94%)
May 29, 2024 8.662 8.671 8.583 8.642 25,293,276 +0.18(+2.10%)
May 28, 2024 8.425 8.593 8.415 8.465 25,967,978 -0.01(-0.12%)
May 24, 2024 8.553 8.602 8.425 8.474 32,838,812 -0.16(-1.83%)
May 23, 2024 8.297 8.691 8.287 8.632 44,343,708 +0.21(+2.46%)
May 22, 2024 8.386 8.534 8.356 8.425 26,339,774 +0.08(+0.94%)
May 21, 2024 8.455 8.465 8.346 8.346 14,905,083 -0.06(-0.70%)
May 20, 2024 8.435 8.455 8.336 8.405 22,405,490 -0.03(-0.35%)
May 17, 2024 8.465 8.543 8.435 8.435 18,153,584 -0.04(-0.47%)
May 16, 2024 8.405 8.474 8.327 8.474 22,402,784 +0.08(+0.94%)
May 15, 2024 8.602 8.630 8.386 8.396 25,995,198 -0.32(-3.62%)
May 14, 2024 8.839 8.859 8.691 8.711 22,903,318 -0.12(-1.34%)
May 13, 2024 8.760 8.898 8.740 8.829 16,814,448 -0.01(-0.11%)
May 10, 2024 8.780 8.898 8.740 8.839 21,648,112 -0.02(-0.22%)
May 09, 2024 9.006 9.046 8.859 8.859 25,327,982 -0.14(-1.53%)
May 08, 2024 9.105 9.115 8.977 8.997 18,897,664 +0.00(+0.00%)
May 07, 2024 8.987 9.036 8.928 8.997 22,864,666 -0.03(-0.33%)
May 06, 2024 9.194 9.213 9.026 9.026 25,881,584 -0.30(-3.17%)
May 03, 2024 9.312 9.470 9.243 9.322 45,377,000 -0.34(-3.57%)
May 02, 2024 9.706 9.992 9.608 9.667 31,805,148 -0.26(-2.58%)
May 01, 2024 9.864 9.952 9.460 9.923 44,870,536 +0.11(+1.10%)
Apr 30, 2024 9.460 9.819 9.404 9.815 29,047,612 +0.43(+4.62%)
Apr 29, 2024 9.381 9.529 9.332 9.381 25,641,192 -0.09(-0.94%)
Apr 26, 2024 9.578 9.617 9.371 9.470 26,662,542 -0.27(-2.73%)
Apr 25, 2024 9.992 10.08 9.686 9.736 39,862,860 +0.13(+1.33%)
Apr 24, 2024 9.539 9.746 9.499 9.608 31,440,328 +0.00(+0.00%)
Apr 23, 2024 9.824 9.859 9.568 9.608 29,075,306 -0.34(-3.47%)
Apr 22, 2024 10.05 10.21 9.775 9.952 37,926,132 -0.26(-2.51%)
Apr 19, 2024 9.972 10.30 9.903 10.21 53,052,740 +0.25(+2.47%)
Apr 18, 2024 9.815 10.01 9.677 9.962 38,281,648 +0.10(+1.00%)
Apr 17, 2024 9.558 9.957 9.548 9.864 47,819,844 +0.16(+1.62%)
Apr 16, 2024 9.617 9.770 9.529 9.706 58,124,652 +0.08(+0.82%)
Apr 15, 2024 9.056 9.686 9.046 9.627 65,987,760 +0.34(+3.72%)
Apr 12, 2024 9.095 9.371 9.026 9.282 45,723,792 +0.38(+4.32%)
Apr 11, 2024 9.026 9.223 8.829 8.898 33,907,544 -0.20(-2.17%)
Apr 10, 2024 9.135 9.204 8.997 9.095 51,005,212 +0.28(+3.13%)
Apr 09, 2024 8.770 9.085 8.750 8.819 28,330,874 -0.04(-0.44%)
Apr 08, 2024 8.839 8.898 8.780 8.859 23,454,062 +0.00(+0.00%)
Apr 05, 2024 9.085 9.105 8.760 8.859 45,097,372 -0.29(-3.12%)
Apr 04, 2024 8.612 9.164 8.593 9.144 39,823,068 +0.34(+3.92%)
Apr 03, 2024 8.908 8.908 8.731 8.800 20,165,400 -0.03(-0.33%)
Apr 02, 2024 8.869 8.957 8.829 8.829 24,083,776 +0.18(+2.05%)
Apr 01, 2024 8.583 8.721 8.553 8.652 19,871,314 +0.05(+0.57%)
Mar 28, 2024 8.602 8.553 8.534 8.602 16,569,988 +0.00(+0.00%)
Mar 27, 2024 8.671 8.790 8.602 8.602 18,610,180 -0.20(-2.24%)
Mar 26, 2024 8.671 8.829 8.667 8.800 13,204,437 +0.05(+0.56%)
Mar 25, 2024 8.760 8.760 8.691 8.750 14,683,981 +0.09(+1.02%)
Mar 22, 2024 8.642 8.691 8.602 8.662 18,225,320 +0.05(+0.57%)
Mar 21, 2024 8.553 8.632 8.524 8.612 21,295,038 -0.09(-1.02%)
Mar 20, 2024 8.928 8.977 8.681 8.701 29,509,758 -0.23(-2.54%)
Mar 19, 2024 9.135 9.184 8.918 8.928 22,423,352 -0.15(-1.66%)
Mar 18, 2024 9.030 9.108 8.942 9.078 21,497,406 -0.17(-1.79%)
Mar 15, 2024 9.214 9.321 9.146 9.243 25,776,794 +0.18(+2.04%)
Mar 14, 2024 8.942 9.214 8.933 9.059 27,110,668 +0.09(+0.97%)
Mar 13, 2024 8.923 9.059 8.913 8.972 16,144,733 +0.05(+0.54%)
Mar 12, 2024 9.108 9.263 8.904 8.923 32,197,258 -0.31(-3.36%)
Mar 11, 2024 9.273 9.379 9.195 9.234 22,395,974 +0.04(+0.42%)
Mar 08, 2024 9.001 9.234 8.855 9.195 37,120,104 +0.17(+1.94%)
Mar 07, 2024 9.117 9.176 8.972 9.020 30,013,000 -0.26(-2.82%)
Mar 06, 2024 9.243 9.370 9.166 9.282 23,619,170 -0.16(-1.65%)
Mar 05, 2024 9.273 9.554 9.244 9.438 27,032,432 +0.29(+3.18%)
Mar 04, 2024 9.166 9.166 9.049 9.146 16,330,785 +0.04(+0.43%)
Mar 01, 2024 9.331 9.358 9.098 9.108 23,582,860 -0.26(-2.80%)
Feb 29, 2024 9.370 9.530 9.282 9.370 20,693,156 -0.10(-1.03%)
Feb 28, 2024 9.515 9.535 9.428 9.467 19,052,104 +0.06(+0.62%)
Feb 27, 2024 9.428 9.544 9.409 9.409 17,144,276 -0.06(-0.62%)
Feb 26, 2024 9.341 9.477 9.311 9.467 20,538,692 +0.11(+1.14%)
Feb 23, 2024 9.282 9.409 9.234 9.360 23,219,404 -0.02(-0.21%)
Feb 22, 2024 9.583 9.651 9.321 9.379 30,553,980 -0.61(-6.12%)
Feb 21, 2024 10.10 10.20 9.972 9.991 22,496,326 -0.02(-0.19%)
Feb 20, 2024 9.952 10.14 9.904 10.01 32,980,718 +0.18(+1.88%)
Feb 16, 2024 9.710 9.875 9.642 9.826 37,043,272 +0.14(+1.40%)
Feb 15, 2024 9.826 9.875 9.671 9.690 26,637,762 -0.17(-1.67%)
Feb 14, 2024 9.962 10.13 9.836 9.855 32,610,582 -0.27(-2.68%)
Feb 13, 2024 10.11 10.33 10.03 10.13 39,451,444 +0.40(+4.09%)
Feb 12, 2024 9.719 9.769 9.583 9.729 22,405,908 +0.02(+0.20%)
Feb 09, 2024 9.845 9.875 9.680 9.710 23,009,964 -0.16(-1.57%)
Feb 08, 2024 9.894 9.943 9.845 9.865 17,627,918 -0.01(-0.10%)
Feb 07, 2024 9.981 10.04 9.846 9.875 23,437,864 -0.24(-2.40%)
Feb 06, 2024 10.15 10.24 10.10 10.12 20,852,682 -0.08(-0.76%)
Feb 05, 2024 10.13 10.35 10.10 10.20 26,475,704 +0.12(+1.16%)
Feb 02, 2024 10.39 10.41 9.981 10.08 39,288,288 -0.33(-3.17%)
Feb 01, 2024 10.71 10.77 10.41 10.41 32,776,804 -0.40(-3.68%)
Jan 31, 2024 10.46 10.81 10.42 10.81 38,927,056 +0.50(+4.90%)
Jan 30, 2024 10.31 10.35 10.26 10.30 17,612,696 +0.03(+0.28%)
Jan 29, 2024 10.52 10.54 10.26 10.27 23,809,550 -0.24(-2.31%)
Jan 26, 2024 10.51 10.57 10.41 10.52 20,129,402 +0.04(+0.37%)
Jan 25, 2024 10.51 10.64 10.45 10.48 23,927,192 -0.15(-1.37%)
Jan 24, 2024 10.47 10.65 10.41 10.62 29,443,380 -0.05(-0.46%)
Jan 23, 2024 10.71 10.79 10.64 10.67 20,411,632 -0.06(-0.54%)
Jan 22, 2024 10.70 10.79 10.62 10.73 27,165,948 -0.09(-0.81%)
Jan 19, 2024 11.14 11.20 10.79 10.82 35,943,184 -0.42(-3.72%)
Jan 18, 2024 11.40 11.52 11.19 11.23 30,222,378 -0.27(-2.36%)
Jan 17, 2024 11.54 11.68 11.47 11.51 29,364,838 +0.20(+1.80%)
Jan 16, 2024 11.29 11.45 11.20 11.30 31,901,800 +0.12(+1.04%)
Jan 12, 2024 11.10 11.29 11.05 11.19 23,899,950 -0.01(-0.09%)
Jan 11, 2024 11.11 11.48 11.07 11.20 34,312,328 +0.04(+0.35%)
Jan 10, 2024 11.33 11.35 11.09 11.16 21,664,530 -0.18(-1.63%)
Jan 09, 2024 11.48 11.53 11.27 11.34 19,356,772 +0.05(+0.43%)
Jan 08, 2024 11.75 11.76 11.28 11.29 24,277,348 -0.50(-4.20%)
Jan 05, 2024 11.82 11.90 11.59 11.79 34,797,336 -0.03(-0.25%)
Jan 04, 2024 11.76 11.85 11.54 11.82 23,528,414 +0.13(+1.08%)
Jan 03, 2024 11.58 11.74 11.52 11.69 31,513,948 +0.28(+2.47%)
Jan 02, 2024 11.45 11.56 11.33 11.41 21,409,922 +0.19(+1.73%)
Dec 29, 2023 11.14 11.35 11.09 11.21 34,101,016 +0.11(+0.96%)
Dec 28, 2023 11.10 11.14 11.05 11.11 17,159,016 +0.02(+0.17%)
Dec 27, 2023 11.17 11.21 11.08 11.09 22,862,320 -0.07(-0.61%)
Dec 26, 2023 11.25 11.27 11.08 11.16 9,432,344 -0.13(-1.12%)
Dec 22, 2023 11.26 11.43 11.17 11.28 25,660,362 -0.06(-0.51%)
Dec 21, 2023 11.45 11.64 11.32 11.34 24,170,676 -0.33(-2.80%)
Dec 20, 2023 11.26 11.69 11.12 11.67 31,715,876 +0.47(+4.21%)
Dec 19, 2023 11.36 11.36 11.19 11.20 17,624,370 -0.18(-1.61%)
Dec 18, 2023 11.47 11.47 11.31 11.38 14,148,357 -0.19(-1.66%)
Dec 15, 2023 11.57 11.65 11.49 11.57 24,638,928 +0.06(+0.50%)
Dec 14, 2023 11.48 11.72 11.39 11.51 25,400,812 -0.09(-0.75%)
Dec 13, 2023 12.08 12.11 11.58 11.60 23,753,244 -0.51(-4.21%)
Dec 12, 2023 12.30 12.38 12.10 12.11 14,968,206 -0.15(-1.26%)
Dec 11, 2023 12.46 12.47 12.24 12.26 14,252,730 -0.15(-1.24%)
Dec 08, 2023 12.63 12.64 12.36 12.42 30,440,246 -0.13(-1.07%)
Dec 07, 2023 12.68 12.72 12.49 12.55 19,965,526 -0.27(-2.10%)
Dec 06, 2023 12.50 12.86 12.49 12.82 19,344,390 +0.15(+1.22%)
Dec 05, 2023 12.79 12.81 12.58 12.67 19,758,144 +0.01(+0.08%)
Dec 04, 2023 12.75 12.85 12.63 12.66 19,579,806 +0.19(+1.54%)
Dec 01, 2023 12.74 12.78 12.41 12.47 29,728,272 -0.20(-1.60%)
Nov 30, 2023 12.75 12.93 12.64 12.67 21,124,084 -0.13(-0.98%)
Nov 29, 2023 12.59 12.83 12.49 12.79 23,288,690 +0.02(+0.15%)
Nov 28, 2023 12.84 12.89 12.65 12.77 18,428,398 -0.01(-0.08%)
Nov 27, 2023 12.78 12.83 12.71 12.78 13,702,628 +0.05(+0.38%)
Nov 24, 2023 12.75 12.77 12.71 12.74 8,228,242 +0.00(+0.00%)
Nov 22, 2023 12.74 12.83 12.61 12.74 25,626,716 -0.12(-0.90%)
Nov 21, 2023 12.86 12.97 12.83 12.85 18,971,988 +0.08(+0.60%)
Nov 20, 2023 13.09 13.10 12.69 12.77 17,167,540 -0.29(-2.21%)
Nov 17, 2023 13.11 13.20 13.01 13.06 18,073,366 -0.05(-0.37%)
Nov 16, 2023 13.20 13.30 13.08 13.11 28,297,114 -0.03(-0.22%)
Nov 15, 2023 13.11 13.22 12.99 13.14 23,189,238 -0.08(-0.58%)
Nov 14, 2023 13.45 13.47 13.09 13.22 28,629,140 -0.81(-5.77%)
Nov 13, 2023 14.12 14.19 13.91 14.03 19,705,986 +0.06(+0.41%)
Nov 10, 2023 14.45 14.60 13.94 13.97 28,142,666 -0.67(-4.60%)
Nov 09, 2023 14.21 14.70 14.20 14.64 26,859,812 +0.35(+2.42%)
Nov 08, 2023 14.28 14.54 14.21 14.29 24,966,956 -0.04(-0.27%)
Nov 07, 2023 14.45 14.55 14.26 14.33 22,326,896 -0.12(-0.80%)
Nov 06, 2023 14.45 14.64 14.38 14.45 22,262,114 -0.09(-0.60%)
Nov 03, 2023 14.69 14.71 14.36 14.54 31,407,118 -0.39(-2.64%)
Nov 02, 2023 15.38 15.39 14.90 14.93 31,089,114 -0.88(-5.54%)
Nov 01, 2023 16.20 16.29 15.71 15.81 32,475,350 -0.50(-3.07%)
Oct 31, 2023 16.56 16.80 16.29 16.31 19,374,248 -0.31(-1.85%)
Oct 30, 2023 16.87 17.06 16.49 16.61 31,975,488 -0.61(-3.52%)
Oct 27, 2023 16.80 17.41 16.75 17.22 28,938,960 +0.22(+1.30%)
Oct 26, 2023 16.53 17.11 16.43 17.00 31,139,248 +0.64(+3.94%)
Oct 25, 2023 15.88 16.44 15.88 16.36 28,467,740 +0.66(+4.23%)
Oct 24, 2023 15.80 16.03 15.56 15.69 24,040,912 -0.37(-2.28%)
Oct 23, 2023 16.14 16.35 15.59 16.06 33,231,398 +0.12(+0.73%)
Oct 20, 2023 15.45 15.96 15.38 15.94 33,569,604 +0.58(+3.76%)
Oct 19, 2023 14.90 15.45 14.70 15.36 34,117,284 +0.42(+2.84%)
Oct 18, 2023 14.57 15.07 14.46 14.94 25,036,510 +0.58(+4.02%)
Oct 17, 2023 14.69 14.73 14.16 14.36 23,987,616 +0.00(+0.00%)
Oct 16, 2023 14.60 14.62 14.25 14.36 22,624,250 -0.46(-3.12%)
Oct 13, 2023 14.46 14.99 14.33 14.82 29,964,658 +0.24(+1.65%)
Oct 12, 2023 14.26 14.83 14.23 14.58 29,559,000 +0.27(+1.88%)
Oct 11, 2023 14.36 14.62 14.28 14.31 21,111,392 -0.18(-1.26%)
Oct 10, 2023 14.64 14.69 14.21 14.50 24,866,060 -0.20(-1.38%)
Oct 09, 2023 15.20 15.26 14.65 14.70 23,252,520 -0.30(-1.99%)
Oct 06, 2023 15.81 15.97 14.82 15.00 38,571,916 -0.53(-3.41%)
Oct 05, 2023 15.55 15.88 15.43 15.53 20,267,560 +0.06(+0.37%)
Oct 04, 2023 15.79 15.95 15.39 15.47 25,369,792 -0.34(-2.13%)
Oct 03, 2023 15.47 15.98 15.28 15.81 27,815,916 +0.61(+3.99%)
Oct 02, 2023 15.28 15.51 15.07 15.20 28,183,182 +0.01(+0.06%)
Sep 29, 2023 14.73 15.34 14.72 15.19 30,801,806 +0.14(+0.96%)
Sep 28, 2023 15.38 15.45 14.86 15.05 25,220,122 -0.26(-1.70%)
Sep 27, 2023 15.18 15.70 15.11 15.31 31,915,438 +0.01(+0.06%)
Sep 26, 2023 14.98 15.39 14.91 15.30 23,464,894 +0.64(+4.33%)
Sep 25, 2023 14.97 14.88 14.65 14.66 24,206,022 -0.17(-1.17%)
Sep 22, 2023 14.62 14.87 14.45 14.83 23,749,646 +0.13(+0.85%)
Sep 21, 2023 14.31 14.73 14.28 14.71 27,633,070 +0.71(+5.09%)
Sep 20, 2023 13.51 14.03 13.47 14.00 19,776,354 +0.38(+2.83%)
Sep 19, 2023 13.63 13.88 13.56 13.61 19,885,934 +0.10(+0.71%)
Sep 18, 2023 13.59 13.62 13.40 13.52 14,320,284 -0.02(-0.14%)
Sep 15, 2023 13.22 13.57 13.19 13.54 26,894,764 +0.47(+3.57%)
Sep 14, 2023 13.17 13.30 12.99 13.07 20,875,068 -0.32(-2.42%)
Sep 13, 2023 13.42 13.52 13.28 13.39 17,910,634 -0.03(-0.21%)
Sep 12, 2023 13.34 13.48 13.21 13.42 15,372,367 +0.22(+1.66%)
Sep 11, 2023 13.22 13.38 13.17 13.20 12,877,016 -0.25(-1.84%)
Sep 08, 2023 13.53 13.55 13.32 13.45 17,257,162 -0.06(-0.42%)
Sep 07, 2023 13.67 13.70 13.45 13.51 19,101,746 +0.14(+1.07%)
Sep 06, 2023 13.18 13.58 13.16 13.36 23,920,614 +0.27(+2.03%)
Sep 05, 2023 12.97 13.10 12.94 13.10 16,794,562 +0.19(+1.48%)
Sep 01, 2023 12.75 13.05 12.71 12.91 23,195,998 -0.08(-0.59%)
Aug 31, 2023 12.87 12.99 12.76 12.98 17,188,658 +0.10(+0.74%)
Aug 30, 2023 13.02 13.10 12.84 12.89 18,758,492 -0.15(-1.17%)
Aug 29, 2023 13.66 13.67 13.03 13.04 23,438,034 -0.61(-4.46%)
Aug 28, 2023 13.70 13.82 13.57 13.65 17,725,992 -0.25(-1.78%)
Aug 25, 2023 14.02 14.38 13.76 13.90 29,064,456 -0.28(-1.95%)
Aug 24, 2023 13.46 14.19 13.42 14.17 22,790,116 +0.56(+4.13%)
Aug 23, 2023 13.97 13.98 13.54 13.61 20,978,094 -0.47(-3.31%)
Aug 22, 2023 13.77 14.12 13.76 14.08 20,325,674 +0.13(+0.96%)
Aug 21, 2023 14.11 14.33 13.86 13.94 18,868,656 -0.28(-1.94%)
Aug 18, 2023 14.52 14.55 14.10 14.22 28,192,926 +0.00(+0.00%)
Aug 17, 2023 13.76 14.27 13.73 14.22 26,894,214 +0.35(+2.54%)
Aug 16, 2023 13.61 13.89 13.46 13.87 22,080,294 +0.31(+2.32%)
Aug 15, 2023 13.27 13.62 13.24 13.55 20,822,152 +0.45(+3.41%)
Aug 14, 2023 13.42 13.44 13.10 13.11 20,705,160 -0.21(-1.57%)
Aug 11, 2023 13.47 13.53 13.22 13.32 25,148,144 +0.05(+0.36%)
Aug 10, 2023 13.08 13.39 12.76 13.27 27,308,208 -0.01(-0.07%)
Aug 09, 2023 12.98 13.34 12.98 13.28 20,966,424 +0.28(+2.12%)
Aug 08, 2023 13.08 13.31 12.96 13.00 22,454,612 +0.17(+1.34%)
Aug 07, 2023 13.01 13.08 12.82 12.83 19,259,910 -0.34(-2.60%)
Aug 04, 2023 12.84 13.22 12.64 13.17 29,463,474 +0.20(+1.54%)
Aug 03, 2023 13.05 13.12 12.81 12.97 25,951,910 +0.13(+1.04%)
Aug 02, 2023 12.61 12.92 12.57 12.84 30,825,402 +0.50(+4.01%)
Aug 01, 2023 12.35 12.41 12.27 12.35 14,603,738 +0.11(+0.93%)
Jul 31, 2023 12.25 12.36 12.19 12.23 18,356,256 -0.07(-0.54%)
Jul 28, 2023 12.38 12.44 12.21 12.30 20,613,886 -0.34(-2.71%)
Jul 27, 2023 12.13 12.73 12.08 12.64 26,389,910 +0.26(+2.08%)
Jul 26, 2023 12.47 12.55 12.26 12.38 21,177,706 -0.01(-0.08%)
Jul 25, 2023 12.52 12.52 12.27 12.39 17,543,702 -0.09(-0.69%)
Jul 24, 2023 12.55 12.60 12.41 12.48 16,225,883 -0.16(-1.28%)
Jul 21, 2023 12.48 12.64 12.47 12.64 16,603,607 +0.01(+0.08%)
Jul 20, 2023 12.47 12.69 12.39 12.63 42,955,072 +0.25(+2.00%)
Jul 19, 2023 12.38 12.44 12.26 12.38 23,854,566 -0.07(-0.53%)
Jul 18, 2023 12.75 12.79 12.38 12.45 20,283,278 -0.28(-2.17%)
Jul 17, 2023 12.87 12.88 12.62 12.73 13,736,445 -0.11(-0.89%)
Jul 14, 2023 12.75 12.92 12.67 12.84 22,561,078 +0.02(+0.15%)
Jul 13, 2023 12.95 13.00 12.74 12.82 25,083,828 -0.29(-2.18%)
Jul 12, 2023 13.08 13.21 12.97 13.11 24,467,100 -0.32(-2.41%)
Jul 11, 2023 13.61 13.72 13.38 13.43 13,652,140 -0.26(-1.88%)
Jul 10, 2023 13.83 13.88 13.67 13.69 17,209,832 -0.10(-0.69%)
Jul 07, 2023 13.78 13.81 13.40 13.78 17,821,224 +0.12(+0.91%)
Jul 06, 2023 13.69 13.91 13.62 13.66 29,083,542 +0.32(+2.43%)
Jul 05, 2023 13.45 13.45 13.27 13.34 15,749,671 +0.08(+0.57%)
Jul 03, 2023 13.34 13.37 13.25 13.26 7,499,844 -0.05(-0.36%)
Jun 30, 2023 13.48 13.52 13.21 13.31 25,896,308 -0.48(-3.45%)
Jun 29, 2023 13.98 14.02 13.76 13.78 24,367,920 -0.13(-0.96%)
Jun 28, 2023 14.06 14.12 13.83 13.92 19,862,478 -0.04(-0.27%)
Jun 27, 2023 14.32 14.38 13.88 13.95 16,707,653 -0.48(-3.30%)
Jun 26, 2023 14.30 14.44 14.10 14.43 18,588,976 +0.21(+1.47%)
Jun 23, 2023 14.26 14.31 14.05 14.22 18,430,418 +0.31(+2.26%)
Jun 22, 2023 14.15 14.18 13.90 13.91 24,247,864 -0.12(-0.88%)
Jun 21, 2023 13.93 14.10 13.84 14.03 22,100,604 +0.23(+1.64%)
Jun 20, 2023 13.79 14.02 13.71 13.80 23,945,488 +0.21(+1.52%)
Jun 16, 2023 13.27 13.64 13.26 13.60 22,705,378 +0.14(+1.05%)
Jun 15, 2023 14.04 14.05 13.32 13.46 42,115,940 -0.49(-3.51%)
Jun 14, 2023 13.95 14.30 13.77 13.94 34,272,280 -0.06(-0.40%)
Jun 13, 2023 14.12 14.20 13.93 14.00 21,650,392 -0.28(-1.98%)
Jun 12, 2023 14.57 14.64 14.27 14.28 15,608,951 -0.40(-2.69%)
Jun 09, 2023 14.65 14.77 14.44 14.68 24,752,940 -0.06(-0.38%)
Jun 08, 2023 15.00 15.07 14.68 14.74 19,321,654 -0.24(-1.57%)
Jun 07, 2023 14.79 15.03 14.67 14.97 23,362,570 +0.15(+1.02%)
Jun 06, 2023 14.97 15.04 14.77 14.82 16,150,320 -0.10(-0.69%)
Jun 05, 2023 14.79 14.99 14.65 14.92 21,568,318 +0.09(+0.63%)
Jun 02, 2023 15.19 15.25 14.73 14.83 27,602,704 -0.65(-4.20%)
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.