Skip to main content

Gold Miners Bear -2X Direxion (NY: DUST )

9.760 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.15 14.24 13.78 13.80 1,763,842 -0.18(-1.29%)
May 27, 2021 13.94 14.07 13.81 13.98 2,105,366 +0.22(+1.59%)
May 26, 2021 13.66 13.93 13.39 13.76 3,047,497 +0.02(+0.14%)
May 25, 2021 13.85 14.17 13.61 13.74 3,041,359 -0.05(-0.34%)
May 24, 2021 13.85 13.96 13.63 13.79 1,807,570 -0.11(-0.82%)
May 21, 2021 13.59 14.15 13.56 13.90 2,339,175 +0.16(+1.17%)
May 20, 2021 14.06 14.15 13.53 13.74 2,675,995 -0.31(-2.23%)
May 19, 2021 13.90 14.37 13.31 14.05 4,649,472 +0.38(+2.77%)
May 18, 2021 13.61 14.06 13.49 13.67 3,360,069 +0.04(+0.28%)
May 17, 2021 14.81 15.19 13.47 13.64 6,450,333 -1.43(-9.50%)
May 14, 2021 15.50 15.61 15.01 15.07 2,909,086 -0.82(-5.13%)
May 13, 2021 16.06 16.30 15.67 15.88 3,014,336 +0.01(+0.06%)
May 12, 2021 15.40 16.04 15.22 15.87 3,855,852 +0.56(+3.65%)
May 11, 2021 16.12 16.24 15.29 15.31 5,341,065 -0.22(-1.40%)
May 10, 2021 15.04 15.58 14.84 15.53 4,691,636 +0.03(+0.18%)
May 07, 2021 15.53 15.86 15.36 15.50 3,892,474 -0.54(-3.37%)
May 06, 2021 16.89 16.91 15.77 16.05 4,251,504 -1.16(-6.73%)
May 05, 2021 17.32 17.64 17.12 17.20 1,931,765 -0.24(-1.36%)
May 04, 2021 17.13 17.79 16.51 17.44 3,088,181 +0.32(+1.88%)
May 03, 2021 17.87 17.94 16.91 17.12 3,363,514 -1.41(-7.63%)
Apr 30, 2021 18.35 18.59 18.06 18.53 1,378,689 +0.43(+2.36%)
Apr 29, 2021 17.84 18.50 17.78 18.10 2,506,585 +0.64(+3.69%)
Apr 28, 2021 18.04 18.18 17.18 17.46 2,542,888 -0.12(-0.70%)
Apr 27, 2021 16.85 17.65 16.85 17.58 1,926,924 +0.68(+4.04%)
Apr 26, 2021 16.82 17.12 16.78 16.90 1,788,089 +0.01(+0.06%)
Apr 23, 2021 16.48 16.98 16.37 16.89 1,809,252 +0.18(+1.08%)
Apr 22, 2021 16.38 16.96 16.36 16.71 2,472,137 +0.48(+2.98%)
Apr 21, 2021 16.71 16.84 16.21 16.23 2,511,501 -0.53(-3.17%)
Apr 20, 2021 17.28 17.28 16.67 16.76 1,863,890 -0.40(-2.32%)
Apr 19, 2021 17.12 17.37 16.90 17.15 2,305,176 +0.17(+1.01%)
Apr 16, 2021 16.88 17.25 16.88 16.98 2,690,943 -0.29(-1.70%)
Apr 15, 2021 18.21 18.32 17.00 17.28 4,324,317 -1.52(-8.07%)
Apr 14, 2021 18.65 18.91 18.33 18.80 2,028,871 +0.23(+1.23%)
Apr 13, 2021 18.70 18.82 18.27 18.57 2,638,006 -0.61(-3.17%)
Apr 12, 2021 18.72 19.35 18.72 19.17 2,463,611 +0.80(+4.33%)
Apr 09, 2021 19.08 19.19 18.35 18.38 2,738,608 -0.04(-0.21%)
Apr 08, 2021 18.62 18.74 18.28 18.42 2,868,203 -0.89(-4.62%)
Apr 07, 2021 19.09 19.41 18.90 19.31 2,512,160 +0.35(+1.85%)
Apr 06, 2021 19.16 19.28 18.59 18.96 2,693,319 -0.65(-3.34%)
Apr 05, 2021 19.76 19.99 19.25 19.61 3,258,265 -0.10(-0.53%)
Apr 01, 2021 20.50 20.71 19.71 19.71 3,235,606 -1.46(-6.90%)
Mar 31, 2021 21.97 22.03 20.76 21.18 3,061,183 -0.92(-4.16%)
Mar 30, 2021 21.90 22.31 21.57 22.10 2,077,022 +1.40(+6.78%)
Mar 29, 2021 21.27 21.76 20.69 20.69 2,339,388 -0.23(-1.09%)
Mar 26, 2021 21.71 21.73 20.85 20.92 2,254,790 -0.69(-3.20%)
Mar 25, 2021 21.53 22.04 21.23 21.61 2,406,027 +0.09(+0.44%)
Mar 24, 2021 21.06 21.55 20.92 21.52 1,842,379 +0.44(+2.07%)
Mar 23, 2021 20.39 21.20 20.34 21.08 2,938,224 +1.06(+5.31%)
Mar 22, 2021 20.00 20.07 19.53 20.02 2,484,117 +0.35(+1.78%)
Mar 19, 2021 19.73 20.11 19.58 19.67 2,096,189 -0.28(-1.43%)
Mar 18, 2021 20.08 20.09 19.35 19.95 2,850,360 +0.67(+3.49%)
Mar 17, 2021 20.39 20.73 18.95 19.28 4,203,181 -0.83(-4.15%)
Mar 16, 2021 19.94 20.33 19.86 20.11 3,079,353 +0.15(+0.76%)
Mar 15, 2021 20.47 20.57 19.87 19.96 3,043,968 -0.72(-3.48%)
Mar 12, 2021 21.75 21.91 20.60 20.68 3,890,679 -0.08(-0.37%)
Mar 11, 2021 21.21 21.40 20.65 20.76 3,860,277 -0.76(-3.53%)
Mar 10, 2021 21.63 21.96 21.25 21.52 3,295,259 -0.19(-0.87%)
Mar 09, 2021 21.44 21.98 20.82 21.71 4,688,087 -1.35(-5.84%)
Mar 08, 2021 22.81 23.30 22.45 23.05 3,359,951 +0.64(+2.83%)
Mar 05, 2021 23.00 23.76 22.36 22.42 4,158,529 -0.73(-3.15%)
Mar 04, 2021 23.24 23.91 22.03 23.15 5,060,317 +0.03(+0.12%)
Mar 03, 2021 23.08 24.09 22.77 23.12 4,943,044 +0.85(+3.83%)
Mar 02, 2021 23.70 23.76 21.88 22.27 3,865,781 -1.63(-6.83%)
Mar 01, 2021 22.97 24.15 22.65 23.90 2,762,032 +0.35(+1.49%)
Feb 26, 2021 22.37 23.85 22.14 23.55 4,605,332 +1.70(+7.77%)
Feb 25, 2021 21.08 22.08 20.35 21.85 4,337,211 +1.59(+7.87%)
Feb 24, 2021 21.32 21.56 20.02 20.26 4,053,183 -0.33(-1.61%)
Feb 23, 2021 20.13 21.32 20.12 20.59 3,277,152 +0.91(+4.63%)
Feb 22, 2021 20.95 21.19 19.53 19.68 4,014,610 -1.98(-9.15%)
Feb 19, 2021 21.20 21.86 21.03 21.66 2,300,662 +0.11(+0.53%)
Feb 18, 2021 21.05 21.90 20.77 21.55 3,120,750 +0.54(+2.57%)
Feb 17, 2021 20.68 21.33 20.58 21.00 3,935,221 +1.02(+5.13%)
Feb 16, 2021 19.93 20.03 19.22 19.98 3,687,445 +0.71(+3.69%)
Feb 12, 2021 19.55 19.92 18.88 19.27 3,806,633 +0.07(+0.35%)
Feb 11, 2021 18.64 19.37 18.37 19.20 3,286,742 +0.49(+2.64%)
Feb 10, 2021 18.50 19.01 18.40 18.71 2,883,295 -0.16(-0.85%)
Feb 09, 2021 18.58 19.09 18.52 18.87 3,123,066 +0.02(+0.10%)
Feb 08, 2021 18.70 19.16 18.49 18.85 2,909,798 -0.64(-3.26%)
Feb 05, 2021 20.08 20.32 19.37 19.49 3,188,996 -0.87(-4.28%)
Feb 04, 2021 20.59 21.08 20.26 20.36 2,933,671 +0.82(+4.22%)
Feb 03, 2021 19.40 19.71 19.16 19.53 1,937,381 +0.05(+0.24%)
Feb 02, 2021 19.27 19.71 19.15 19.49 2,828,262 +1.03(+5.60%)
Feb 01, 2021 18.02 19.11 17.75 18.45 4,937,636 -1.35(-6.80%)
Jan 29, 2021 18.68 19.91 18.43 19.80 3,792,291 +0.12(+0.63%)
Jan 28, 2021 19.60 20.28 18.69 19.68 5,221,335 -0.97(-4.69%)
Jan 27, 2021 19.72 20.84 19.71 20.64 4,915,449 +1.47(+7.67%)
Jan 26, 2021 19.20 19.33 18.76 19.17 2,437,677 +0.07(+0.35%)
Jan 25, 2021 18.82 19.54 18.54 19.11 2,374,160 +0.05(+0.25%)
Jan 22, 2021 19.58 19.88 18.77 19.06 3,824,982 +0.45(+2.39%)
Jan 21, 2021 18.30 18.89 18.28 18.61 2,634,949 +0.46(+2.51%)
Jan 20, 2021 18.85 18.98 17.95 18.16 3,601,655 -1.37(-6.99%)
Jan 19, 2021 19.26 19.91 19.24 19.53 2,032,597 -0.46(-2.32%)
Jan 15, 2021 19.09 20.01 18.96 19.99 3,097,147 +1.26(+6.73%)
Jan 14, 2021 18.73 18.98 18.25 18.73 3,071,537 -0.07(-0.35%)
Jan 13, 2021 18.47 18.80 18.11 18.80 2,233,205 +0.41(+2.22%)
Jan 12, 2021 18.58 19.17 18.38 18.39 2,569,667 -0.24(-1.27%)
Jan 11, 2021 18.61 18.71 18.16 18.62 2,768,357 +0.67(+3.75%)
Jan 08, 2021 17.18 18.56 17.09 17.95 5,532,262 +1.56(+9.55%)
Jan 07, 2021 16.44 16.83 16.14 16.39 3,178,155 +0.09(+0.58%)
Jan 06, 2021 16.60 17.14 16.24 16.29 6,442,571 +0.03(+0.18%)
Jan 05, 2021 15.89 16.63 15.87 16.26 3,717,329 +0.06(+0.35%)
Jan 04, 2021 17.12 17.50 16.00 16.21 6,757,189 -2.66(-14.12%)
Dec 31, 2020 18.87 18.87 18.87 4,362,391 +0.56(+3.06%)
Dec 30, 2020 19.16 19.16 18.31 18.31 4,362,391 -0.91(-4.74%)
Dec 29, 2020 19.04 19.36 18.60 19.22 2,643,256 -0.02(-0.10%)
Dec 28, 2020 18.30 19.26 17.98 19.24 2,390,456 +0.37(+1.96%)
Dec 24, 2020 19.18 19.33 18.71 18.87 1,748,090 -0.21(-1.09%)
Dec 23, 2020 19.43 19.43 18.88 19.08 2,473,954 -0.64(-3.22%)
Dec 22, 2020 18.59 19.99 18.59 19.71 2,971,182 +1.07(+5.75%)
Dec 21, 2020 18.61 18.80 18.17 18.64 3,170,628 +0.04(+0.20%)
Dec 18, 2020 17.95 18.61 17.94 18.61 4,327,359 +0.65(+3.64%)
Dec 17, 2020 18.42 18.48 17.55 17.95 6,530,090 -1.35(-6.98%)
Dec 16, 2020 19.81 20.28 19.26 19.30 4,841,735 -0.67(-3.37%)
Dec 15, 2020 20.42 20.64 19.76 19.97 4,480,176 -1.33(-6.23%)
Dec 14, 2020 20.68 21.38 20.13 21.30 3,062,377 +0.83(+4.08%)
Dec 11, 2020 20.10 20.59 19.87 20.46 2,627,777 +0.31(+1.55%)
Dec 10, 2020 19.98 20.37 19.36 20.15 3,140,327 +0.11(+0.57%)
Dec 09, 2020 19.56 20.47 19.28 20.04 4,491,536 +1.03(+5.44%)
Dec 08, 2020 18.75 19.19 18.68 19.00 2,439,571 +0.14(+0.75%)
Dec 07, 2020 20.39 20.39 18.44 18.86 5,763,864 -1.40(-6.93%)
Dec 04, 2020 20.10 20.57 19.73 20.27 3,307,209 +0.22(+1.09%)
Dec 03, 2020 19.39 20.36 19.39 20.05 3,120,701 +0.54(+2.77%)
Dec 02, 2020 19.62 20.06 19.43 19.51 3,458,317 -0.08(-0.39%)
Dec 01, 2020 19.72 20.63 19.44 19.58 4,069,461 -1.63(-7.69%)
Nov 30, 2020 22.05 22.42 21.17 21.21 4,146,755 -0.49(-2.27%)
Nov 27, 2020 22.63 22.64 21.63 21.71 2,762,756 -0.28(-1.29%)
Nov 25, 2020 22.33 22.46 21.69 21.99 3,959,750 -0.73(-3.21%)
Nov 24, 2020 22.95 23.01 22.20 22.72 4,091,784 +1.17(+5.41%)
Nov 23, 2020 20.29 21.63 20.28 21.55 4,582,476 +1.54(+7.67%)
Nov 20, 2020 19.81 20.17 19.38 20.02 3,911,031 -0.27(-1.36%)
Nov 19, 2020 20.47 20.68 19.99 20.29 3,545,475 +0.36(+1.81%)
Nov 18, 2020 18.89 20.00 18.87 19.93 4,543,019 +1.11(+5.89%)
Nov 17, 2020 18.44 18.85 18.19 18.82 3,185,215 +0.75(+4.15%)
Nov 16, 2020 17.93 18.37 17.63 18.07 3,886,048 +0.21(+1.17%)
Nov 13, 2020 17.55 18.02 17.50 17.87 3,008,883 -0.46(-2.54%)
Nov 12, 2020 18.32 18.44 17.75 18.33 3,127,380 -0.38(-2.03%)
Nov 11, 2020 18.79 19.10 18.58 18.71 2,524,828 +0.41(+2.23%)
Nov 10, 2020 17.01 18.33 16.96 18.30 3,772,404 +1.14(+6.63%)
Nov 09, 2020 16.76 17.75 16.72 17.16 6,862,872 +1.92(+12.56%)
Nov 06, 2020 15.13 15.58 14.98 15.25 4,180,779 -0.12(-0.80%)
Nov 05, 2020 16.64 16.67 15.15 15.37 8,536,952 -2.55(-14.23%)
Nov 04, 2020 17.14 18.04 17.05 17.92 5,132,043 +0.77(+4.48%)
Nov 03, 2020 17.42 17.69 16.96 17.15 5,443,307 -0.70(-3.93%)
Nov 02, 2020 18.40 18.85 17.83 17.86 6,174,079 -1.11(-5.85%)
Oct 30, 2020 19.16 20.09 18.97 18.97 4,000,771 -0.66(-3.38%)
Oct 29, 2020 20.65 20.65 19.25 19.63 3,708,884 -0.43(-2.13%)
Oct 28, 2020 18.97 20.25 18.82 20.06 5,127,107 +2.09(+11.61%)
Oct 27, 2020 18.49 18.67 17.92 17.97 3,373,373 -0.54(-2.92%)
Oct 26, 2020 18.28 18.59 17.69 18.51 3,973,985 +0.54(+3.01%)
Oct 23, 2020 17.67 18.31 17.67 17.97 3,855,458 +0.33(+1.88%)
Oct 22, 2020 17.56 18.16 17.44 17.64 3,907,098 +0.57(+3.33%)
Oct 21, 2020 17.16 17.24 16.60 17.07 5,160,299 -0.38(-2.17%)
Oct 20, 2020 17.63 17.88 17.21 17.45 3,381,482 -0.25(-1.39%)
Oct 19, 2020 16.71 17.72 16.71 17.70 3,357,592 +0.60(+3.49%)
Oct 16, 2020 16.67 17.14 16.57 17.10 4,361,736 +0.43(+2.56%)
Oct 15, 2020 16.90 17.00 16.45 16.67 5,945,563 +0.46(+2.81%)
Oct 14, 2020 16.40 16.59 15.91 16.22 6,532,038 -0.55(-3.28%)
Oct 13, 2020 16.95 17.46 16.61 16.77 7,854,468 +0.32(+1.96%)
Oct 12, 2020 16.50 16.73 16.21 16.44 4,992,639 +0.06(+0.35%)
Oct 09, 2020 17.18 17.26 16.38 16.39 7,981,191 -1.65(-9.15%)
Oct 08, 2020 18.23 18.55 17.87 18.04 5,818,064 -0.60(-3.21%)
Oct 07, 2020 18.50 18.86 18.22 18.63 6,046,195 -0.29(-1.55%)
Oct 06, 2020 17.33 18.94 17.16 18.93 6,982,491 +1.33(+7.54%)
Oct 05, 2020 17.93 18.07 17.23 17.60 5,758,002 -0.61(-3.33%)
Oct 02, 2020 18.05 18.34 17.64 18.21 5,206,413 +0.56(+3.17%)
Oct 01, 2020 17.64 18.01 17.30 17.65 6,630,185 -0.38(-2.10%)
Sep 30, 2020 18.10 18.56 17.70 18.03 6,975,767 +0.19(+1.06%)
Sep 29, 2020 18.10 18.24 17.59 17.84 5,677,681 -0.46(-2.54%)
Sep 28, 2020 18.24 18.79 18.01 18.30 3,880,124 -0.44(-2.33%)
Sep 25, 2020 19.01 19.34 18.50 18.74 5,963,985 +0.23(+1.23%)
Sep 24, 2020 19.97 20.14 18.24 18.51 9,929,396 -1.02(-5.24%)
Sep 23, 2020 18.06 19.82 18.05 19.53 10,321,595 +2.06(+11.77%)
Sep 22, 2020 17.47 18.02 17.23 17.48 6,229,576 -0.17(-0.97%)
Sep 21, 2020 17.38 18.02 16.89 17.65 10,069,814 +1.23(+7.51%)
Sep 18, 2020 15.78 16.45 15.55 16.41 7,109,730 +0.55(+3.47%)
Sep 17, 2020 16.07 16.41 15.72 15.86 7,662,173 +0.50(+3.27%)
Sep 16, 2020 14.94 15.52 14.89 15.36 9,199,430 -0.03(-0.19%)
Sep 15, 2020 15.03 15.58 14.80 15.39 9,105,079 +0.00(+0.00%)
Sep 14, 2020 16.17 16.21 15.35 15.39 7,479,124 -1.37(-8.20%)
Sep 11, 2020 16.18 16.91 15.79 16.77 7,301,970 +0.39(+2.37%)
Sep 10, 2020 15.51 16.49 15.41 16.38 9,730,601 +0.57(+3.60%)
Sep 09, 2020 16.96 16.96 15.73 15.81 8,347,899 -1.56(-8.96%)
Sep 08, 2020 18.10 18.41 16.66 17.36 7,908,016 +0.27(+1.61%)
Sep 04, 2020 17.02 18.22 16.85 17.09 9,562,561 +0.36(+2.15%)
Sep 03, 2020 16.62 17.57 16.37 16.73 9,797,275 +0.35(+2.14%)
Sep 02, 2020 16.82 17.44 16.35 16.38 9,314,157 -0.05(-0.29%)
Sep 01, 2020 15.33 16.81 15.33 16.42 8,463,077 +0.39(+2.42%)
Aug 31, 2020 16.08 16.26 15.57 16.04 7,980,632 -0.17(-1.05%)
Aug 28, 2020 16.52 16.84 16.01 16.21 8,569,618 -1.19(-6.87%)
Aug 27, 2020 15.99 17.83 15.99 17.40 9,732,783 +0.82(+4.92%)
Aug 26, 2020 17.82 17.91 16.56 16.59 7,708,941 -0.88(-5.05%)
Aug 25, 2020 17.43 18.31 17.43 17.47 7,443,103 +0.09(+0.55%)
Aug 24, 2020 16.60 17.46 16.60 17.37 5,979,220 +0.17(+0.99%)
Aug 21, 2020 17.04 17.55 16.87 17.20 9,023,908 +0.83(+5.10%)
Aug 20, 2020 17.12 17.34 16.25 16.37 12,421,646 -0.80(-4.64%)
Aug 19, 2020 16.26 17.35 15.98 17.16 15,481,976 +1.19(+7.48%)
Aug 18, 2020 14.95 16.41 14.92 15.97 10,321,846 +0.21(+1.32%)
Aug 17, 2020 16.46 16.71 15.72 15.76 8,907,376 -2.29(-12.71%)
Aug 14, 2020 17.93 18.60 17.71 18.06 8,903,903 +0.22(+1.22%)
Aug 13, 2020 18.40 18.72 17.43 17.84 14,687,702 -1.32(-6.88%)
Aug 12, 2020 18.03 19.19 17.90 19.16 14,438,526 -0.24(-1.22%)
Aug 11, 2020 18.41 19.49 18.02 19.39 18,731,454 +2.66(+15.93%)
Aug 10, 2020 16.10 16.81 15.34 16.73 10,518,174 +0.32(+1.97%)
Aug 07, 2020 16.13 16.79 15.90 16.41 15,224,846 +0.97(+6.27%)
Aug 06, 2020 14.64 15.86 14.64 15.44 11,908,359 +0.20(+1.31%)
Aug 05, 2020 14.64 15.56 14.36 15.24 13,444,661 -0.05(-0.31%)
Aug 04, 2020 16.82 17.12 15.27 15.29 12,852,864 -1.55(-9.18%)
Aug 03, 2020 16.69 17.36 16.51 16.83 7,763,724 +0.32(+1.95%)
Jul 31, 2020 16.96 17.33 16.39 16.51 8,515,942 -1.02(-5.84%)
Jul 30, 2020 17.36 18.09 16.78 17.53 9,356,725 +1.10(+6.69%)
Jul 29, 2020 16.00 17.11 15.99 16.43 10,801,222 +0.20(+1.23%)
Jul 28, 2020 16.41 16.72 15.77 16.23 7,433,923 +0.33(+2.09%)
Jul 27, 2020 16.27 16.36 15.41 15.90 10,237,878 -1.74(-9.89%)
Jul 24, 2020 17.92 18.25 17.55 17.65 7,550,206 -0.74(-4.02%)
Jul 23, 2020 17.81 19.03 17.32 18.39 11,884,569 +0.64(+3.63%)
Jul 22, 2020 18.02 18.31 17.55 17.74 8,900,176 -0.81(-4.35%)
Jul 21, 2020 18.13 18.84 17.83 18.55 6,424,797 -0.46(-2.44%)
Jul 20, 2020 19.54 19.72 18.86 19.01 4,266,915 -1.06(-5.29%)
Jul 17, 2020 20.91 21.18 20.03 20.08 5,751,604 -1.40(-6.53%)
Jul 16, 2020 21.21 21.85 20.79 21.48 5,714,965 +0.63(+3.00%)
Jul 15, 2020 21.21 21.89 20.73 20.85 4,220,848 -0.10(-0.50%)
Jul 14, 2020 22.85 23.02 20.91 20.96 6,158,995 -1.74(-7.69%)
Jul 13, 2020 20.56 22.76 20.44 22.70 7,651,565 +1.40(+6.59%)
Jul 10, 2020 20.52 21.69 20.45 21.30 4,688,534 +0.38(+1.81%)
Jul 09, 2020 20.39 21.91 20.21 20.92 7,331,561 +0.28(+1.38%)
Jul 08, 2020 21.34 21.61 20.49 20.63 6,916,532 -1.43(-6.49%)
Jul 07, 2020 23.47 23.47 21.84 22.07 5,742,467 -1.23(-5.29%)
Jul 06, 2020 23.18 23.98 22.88 23.30 3,934,179 -0.88(-3.65%)
Jul 02, 2020 23.99 24.23 22.99 24.18 4,657,215 +0.46(+1.96%)
Jul 01, 2020 23.68 25.00 23.57 23.72 5,026,865 +0.13(+0.56%)
Jun 30, 2020 25.28 25.57 23.47 23.58 4,850,859 -1.54(-6.12%)
Jun 29, 2020 25.40 25.95 25.08 25.12 3,706,831 -0.47(-1.85%)
Jun 26, 2020 26.54 27.27 25.41 25.59 4,520,126 -0.44(-1.68%)
Jun 25, 2020 26.22 27.15 25.96 26.03 3,547,028 -0.18(-0.69%)
Jun 24, 2020 25.79 26.92 24.95 26.21 4,828,269 +0.75(+2.94%)
Jun 23, 2020 25.40 25.78 24.70 25.46 3,202,186 -0.70(-2.68%)
Jun 22, 2020 27.02 27.14 25.36 26.16 4,412,481 -2.19(-7.73%)
Jun 19, 2020 29.63 30.00 27.85 28.35 3,663,428 -2.12(-6.97%)
Jun 18, 2020 30.01 30.72 29.41 30.48 1,983,919 +0.73(+2.45%)
Jun 17, 2020 29.87 30.35 29.10 29.75 2,460,070 -0.35(-1.17%)
Jun 16, 2020 28.76 30.44 28.34 30.10 3,500,795 +1.50(+5.24%)
Jun 15, 2020 31.82 32.71 28.36 28.60 3,453,047 -1.59(-5.28%)
Jun 12, 2020 28.74 30.51 28.17 30.19 4,269,465 +0.34(+1.14%)
Jun 11, 2020 27.45 30.59 26.61 29.85 4,515,017 +2.57(+9.42%)
Jun 10, 2020 29.16 31.02 27.23 27.28 4,401,550 -2.66(-8.87%)
Jun 09, 2020 29.85 30.63 29.13 29.94 3,153,918 -0.43(-1.41%)
Jun 08, 2020 30.69 31.71 30.34 30.36 2,519,199 -0.82(-2.62%)
Jun 05, 2020 31.74 33.24 31.02 31.18 4,167,703 +1.35(+4.51%)
Jun 04, 2020 29.19 30.34 28.97 29.83 3,428,583 -0.57(-1.87%)
Jun 03, 2020 29.59 31.01 29.11 30.40 4,730,995 +2.26(+8.02%)
Jun 02, 2020 26.07 28.51 26.00 28.15 5,092,152 +1.82(+6.92%)
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.