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

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

7.880 +0.040 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 31, 2019 127.73 133.15 126.78 132.44 580,319 +1.88(+1.44%)
Dec 30, 2019 138.80 138.80 130.32 130.55 540,107 -8.25(-5.94%)
Dec 27, 2019 137.62 141.24 135.03 138.80 1,375,306 +2.12(+1.55%)
Dec 26, 2019 139.27 140.92 133.62 136.68 754,695 -6.36(-4.45%)
Dec 24, 2019 155.06 155.53 142.57 143.04 786,432 -14.85(-9.40%)
Dec 23, 2019 169.67 171.09 156.95 157.89 816,976 -14.54(-8.43%)
Dec 20, 2019 166.31 173.37 165.84 172.43 410,610 +5.65(+3.38%)
Dec 19, 2019 166.31 170.54 164.90 166.78 267,490 -0.23(-0.14%)
Dec 18, 2019 173.13 174.07 166.78 167.01 312,743 -5.65(-3.27%)
Dec 17, 2019 168.43 173.13 167.49 172.66 346,159 +3.76(+2.23%)
Dec 16, 2019 162.78 169.84 162.55 168.90 436,592 +6.12(+3.76%)
Dec 13, 2019 167.25 169.84 160.66 162.78 603,713 -1.41(-0.86%)
Dec 12, 2019 158.08 168.43 155.96 164.19 829,854 +1.88(+1.16%)
Dec 11, 2019 171.96 173.37 160.43 162.31 1,049,962 -11.53(-6.63%)
Dec 10, 2019 173.84 179.01 173.37 173.84 300,428 -4.23(-2.38%)
Dec 09, 2019 173.84 179.48 172.90 178.07 294,496 +1.65(+0.93%)
Dec 06, 2019 174.31 177.13 169.60 176.42 720,521 +11.29(+6.84%)
Dec 05, 2019 170.78 170.78 161.13 165.13 656,250 -2.12(-1.27%)
Dec 04, 2019 165.37 170.78 163.72 167.25 494,700 +3.53(+2.15%)
Dec 03, 2019 167.01 167.49 159.72 163.72 653,699 -11.06(-6.33%)
Dec 02, 2019 179.48 180.89 173.60 174.78 506,934 -0.71(-0.40%)
Nov 29, 2019 183.25 184.01 174.31 175.48 415,831 -8.70(-4.73%)
Nov 27, 2019 186.54 189.60 182.19 184.19 534,934 +2.35(+1.29%)
Nov 26, 2019 193.60 196.18 181.36 181.84 480,486 -12.94(-6.64%)
Nov 25, 2019 188.66 195.24 185.13 194.77 729,151 +12.00(+6.56%)
Nov 22, 2019 179.95 186.78 179.01 182.78 358,092 +0.47(+0.26%)
Nov 21, 2019 175.01 182.31 171.96 182.31 446,507 +9.64(+5.59%)
Nov 20, 2019 175.48 179.95 170.07 172.66 625,991 -1.18(-0.68%)
Nov 19, 2019 178.07 178.54 169.37 173.84 438,419 -1.41(-0.81%)
Nov 18, 2019 184.42 184.42 175.01 175.25 467,172 -8.47(-4.61%)
Nov 15, 2019 184.19 184.66 177.37 183.72 416,919 +3.53(+1.96%)
Nov 14, 2019 181.36 184.42 177.84 180.19 458,398 -3.76(-2.05%)
Nov 13, 2019 184.19 185.36 178.78 183.95 456,126 -3.76(-2.00%)
Nov 12, 2019 194.54 201.36 186.78 187.72 604,595 -7.29(-3.74%)
Nov 11, 2019 194.30 197.59 190.54 195.01 435,583 +0.24(+0.12%)
Nov 08, 2019 195.24 197.57 188.19 194.77 484,503 +5.64(+2.98%)
Nov 07, 2019 179.72 193.60 178.54 189.13 673,551 +14.82(+8.50%)
Nov 06, 2019 177.60 182.07 172.43 174.31 417,422 -6.35(-3.52%)
Nov 05, 2019 180.66 184.66 177.84 180.66 685,082 +10.11(+5.93%)
Nov 04, 2019 164.19 171.25 163.25 170.54 687,364 +8.70(+5.38%)
Nov 01, 2019 163.72 168.19 159.73 161.84 745,097 +1.65(+1.03%)
Oct 31, 2019 168.19 170.31 159.25 160.19 813,527 -12.23(-7.09%)
Oct 30, 2019 176.42 187.01 172.43 172.43 737,796 -5.41(-3.04%)
Oct 29, 2019 184.89 186.07 173.37 177.84 523,763 -2.35(-1.31%)
Oct 28, 2019 174.07 181.52 174.07 180.19 626,624 +11.29(+6.69%)
Oct 25, 2019 163.49 175.01 160.19 168.90 803,855 -4.00(-2.31%)
Oct 24, 2019 183.48 184.42 171.96 172.90 1,254,686 -13.88(-7.43%)
Oct 23, 2019 191.01 191.01 182.54 186.78 592,974 -5.64(-2.93%)
Oct 22, 2019 191.01 199.48 187.25 192.42 609,445 +1.18(+0.61%)
Oct 21, 2019 178.31 193.36 177.37 191.24 540,547 +10.59(+5.86%)
Oct 18, 2019 184.19 187.72 178.89 180.66 476,847 -1.18(-0.65%)
Oct 17, 2019 194.30 194.54 176.19 181.84 736,724 -8.23(-4.33%)
Oct 16, 2019 196.42 201.59 189.13 190.07 523,957 -11.53(-5.72%)
Oct 15, 2019 187.95 201.59 187.48 201.59 871,989 +17.17(+9.31%)
Oct 14, 2019 184.89 186.30 179.01 184.42 335,880 -0.94(-0.51%)
Oct 11, 2019 173.13 186.78 172.66 185.36 1,198,546 +19.05(+11.46%)
Oct 10, 2019 167.49 175.95 164.43 166.31 767,820 +0.23(+0.14%)
Oct 09, 2019 161.13 169.37 161.13 166.07 643,679 +4.94(+3.07%)
Oct 08, 2019 166.54 172.19 160.90 161.13 793,703 -14.35(-8.18%)
Oct 07, 2019 175.95 178.07 168.43 175.48 626,453 +4.94(+2.90%)
Oct 04, 2019 185.13 185.83 169.96 170.54 931,236 -12.00(-6.57%)
Oct 03, 2019 179.25 183.01 167.49 182.54 1,130,960 +2.82(+1.57%)
Oct 02, 2019 178.54 188.19 177.84 179.72 816,886 -9.88(-5.21%)
Oct 01, 2019 197.12 199.01 178.31 189.60 1,030,004 -4.00(-2.07%)
Sep 30, 2019 189.60 197.83 182.07 193.60 1,102,586 +13.88(+7.72%)
Sep 27, 2019 179.25 182.54 172.90 179.72 1,169,681 +12.23(+7.30%)
Sep 26, 2019 160.90 168.43 156.66 167.49 731,975 +5.41(+3.34%)
Sep 25, 2019 149.84 165.84 148.43 162.07 997,378 +15.05(+10.24%)
Sep 24, 2019 157.61 159.49 145.37 147.02 1,025,101 -5.38(-3.53%)
Sep 23, 2019 157.55 159.42 152.16 152.40 596,977 -8.43(-5.24%)
Sep 20, 2019 169.25 174.87 159.89 160.82 698,849 -9.83(-5.76%)
Sep 19, 2019 176.04 177.91 169.02 170.66 657,446 -9.36(-5.20%)
Sep 18, 2019 170.89 191.49 170.42 180.02 919,747 +8.19(+4.77%)
Sep 17, 2019 184.23 185.87 167.61 171.83 937,713 -15.45(-8.25%)
Sep 16, 2019 188.21 196.87 182.83 187.28 789,134 -14.28(-7.08%)
Sep 13, 2019 187.28 202.84 182.94 201.56 1,017,023 +12.88(+6.82%)
Sep 12, 2019 164.34 189.85 161.53 188.68 1,080,868 +8.43(+4.68%)
Sep 11, 2019 182.59 184.00 170.42 180.25 900,105 -4.21(-2.28%)
Sep 10, 2019 180.49 185.64 173.70 184.47 918,921 +4.45(+2.47%)
Sep 09, 2019 164.34 182.13 162.46 180.02 1,400,212 +13.34(+8.01%)
Sep 06, 2019 151.22 167.38 146.78 166.68 1,244,725 +13.58(+8.87%)
Sep 05, 2019 142.10 155.67 141.39 153.10 1,218,632 +19.90(+14.94%)
Sep 04, 2019 142.10 142.33 132.73 133.20 710,893 -7.96(-5.64%)
Sep 03, 2019 142.33 144.67 135.07 141.16 964,451 -6.79(-4.59%)
Aug 30, 2019 153.80 154.74 144.20 147.95 589,683 -2.57(-1.71%)
Aug 29, 2019 140.93 155.21 139.99 150.52 1,007,673 +9.60(+6.81%)
Aug 28, 2019 137.88 146.07 135.31 140.93 714,547 +1.64(+1.18%)
Aug 27, 2019 152.40 153.10 138.12 139.29 911,228 -13.81(-9.02%)
Aug 26, 2019 152.40 156.84 147.95 153.10 557,797 -0.70(-0.46%)
Aug 23, 2019 170.66 172.29 151.93 153.80 866,084 -20.37(-11.69%)
Aug 22, 2019 173.00 176.04 168.78 174.17 339,681 +4.21(+2.48%)
Aug 21, 2019 171.36 172.76 167.38 169.95 319,338 +1.64(+0.97%)
Aug 20, 2019 181.42 181.89 165.27 168.31 570,413 -17.09(-9.22%)
Aug 19, 2019 188.91 191.96 177.21 185.40 706,510 +6.55(+3.66%)
Aug 16, 2019 177.91 182.13 173.46 178.85 488,481 +7.26(+4.23%)
Aug 15, 2019 179.32 181.89 168.55 171.59 664,588 -5.62(-3.17%)
Aug 14, 2019 168.08 177.68 164.34 177.21 837,353 +1.64(+0.93%)
Aug 13, 2019 159.89 187.04 159.19 175.57 1,271,079 +9.36(+5.63%)
Aug 12, 2019 157.78 166.91 154.50 166.21 673,862 +6.09(+3.80%)
Aug 09, 2019 157.78 161.06 152.86 160.12 618,543 +5.85(+3.79%)
Aug 08, 2019 165.74 169.49 153.10 154.27 1,010,589 -9.13(-5.59%)
Aug 07, 2019 157.31 163.87 149.82 163.40 1,292,429 -9.36(-5.42%)
Aug 06, 2019 174.63 179.78 171.36 172.76 419,462 -1.87(-1.07%)
Aug 05, 2019 176.74 180.02 166.44 174.63 736,314 -16.86(-8.80%)
Aug 02, 2019 195.94 196.17 185.17 191.49 392,652 +0.94(+0.49%)
Aug 01, 2019 235.26 236.20 187.74 190.55 1,035,067 -32.77(-14.68%)
Jul 31, 2019 198.75 225.90 195.47 223.33 967,434 +27.62(+14.12%)
Jul 30, 2019 195.24 198.98 192.43 195.70 247,185 -1.64(-0.83%)
Jul 29, 2019 206.47 210.22 197.34 197.34 284,123 -10.77(-5.17%)
Jul 26, 2019 202.96 209.51 200.38 208.11 353,783 +3.51(+1.72%)
Jul 25, 2019 194.30 207.17 194.30 204.60 466,822 +14.05(+7.37%)
Jul 24, 2019 191.26 197.11 189.38 190.55 282,633 -4.45(-2.28%)
Jul 23, 2019 189.62 201.09 185.64 195.00 462,201 +5.38(+2.84%)
Jul 22, 2019 192.19 194.53 187.98 189.62 348,995 -4.21(-2.17%)
Jul 19, 2019 195.94 201.79 188.45 193.83 581,554 +4.68(+2.48%)
Jul 18, 2019 221.69 223.79 187.51 189.15 757,262 -27.62(-12.74%)
Jul 17, 2019 241.12 242.29 216.54 216.77 635,792 -28.56(-11.64%)
Jul 16, 2019 243.46 248.14 238.07 245.33 350,169 +3.74(+1.55%)
Jul 15, 2019 242.52 247.44 238.78 241.59 222,364 +0.47(+0.19%)
Jul 12, 2019 247.67 251.18 240.41 241.12 248,578 -7.96(-3.20%)
Jul 11, 2019 243.69 254.93 239.25 249.08 502,117 +7.49(+3.10%)
Jul 10, 2019 246.74 254.69 241.12 241.59 514,002 -16.62(-6.44%)
Jul 09, 2019 267.81 271.78 258.21 258.21 304,999 -8.66(-3.25%)
Jul 08, 2019 265.00 272.02 259.61 266.87 247,789 +0.94(+0.35%)
Jul 05, 2019 279.04 287.47 262.89 265.93 425,207 +7.26(+2.81%)
Jul 03, 2019 258.68 266.95 257.97 258.68 217,202 -3.28(-1.25%)
Jul 02, 2019 285.36 287.70 257.97 261.95 481,005 -33.24(-11.26%)
Jul 01, 2019 288.87 297.07 283.25 295.19 501,966 +29.03(+10.91%)
Jun 28, 2019 270.85 277.40 264.29 266.17 267,109 -6.32(-2.32%)
Jun 27, 2019 273.19 278.57 270.61 272.49 339,381 +6.09(+2.28%)
Jun 26, 2019 280.21 280.91 260.08 266.40 470,734 +3.04(+1.16%)
Jun 25, 2019 246.74 277.87 245.80 263.36 672,748 +16.16(+6.54%)
Jun 24, 2019 276.17 278.27 251.17 247.19 566,375 -33.41(-11.91%)
Jun 21, 2019 287.15 298.13 280.37 280.61 338,318 -5.84(-2.04%)
Jun 20, 2019 302.33 305.84 280.61 286.45 615,629 -43.22(-13.11%)
Jun 19, 2019 349.06 351.87 327.10 329.67 387,514 -14.02(-4.08%)
Jun 18, 2019 339.48 356.54 332.94 343.69 305,513 -9.35(-2.65%)
Jun 17, 2019 358.41 366.35 351.63 353.04 181,376 -5.14(-1.44%)
Jun 14, 2019 350.46 367.99 342.29 358.18 321,391 -5.14(-1.41%)
Jun 13, 2019 374.76 376.17 361.45 363.32 204,046 -12.38(-3.30%)
Jun 12, 2019 385.51 385.51 368.92 375.70 220,430 -18.93(-4.80%)
Jun 11, 2019 407.47 408.88 389.02 394.62 190,572 -5.37(-1.34%)
Jun 10, 2019 402.57 411.68 397.89 400.00 218,010 +20.09(+5.29%)
Jun 07, 2019 372.43 387.76 368.46 379.90 243,250 -2.34(-0.61%)
Jun 06, 2019 391.82 394.39 378.04 382.24 224,968 -11.92(-3.02%)
Jun 05, 2019 381.54 407.71 372.66 394.16 245,906 -0.23(-0.06%)
Jun 04, 2019 417.29 417.52 393.92 394.39 183,575 -7.48(-1.86%)
Jun 03, 2019 433.41 436.91 399.76 401.87 242,905 -54.67(-11.98%)
May 31, 2019 487.85 487.85 446.26 456.54 233,659 -61.92(-11.94%)
May 30, 2019 542.75 550.23 515.18 518.46 97,051 -26.40(-4.85%)
May 29, 2019 538.78 551.40 535.98 544.86 79,238 -0.47(-0.09%)
May 28, 2019 547.89 555.84 539.95 545.32 98,116 +10.98(+2.06%)
May 24, 2019 540.88 546.96 530.14 534.34 84,791 -7.94(-1.46%)
May 23, 2019 535.98 545.56 508.64 542.29 129,887 -8.18(-1.49%)
May 22, 2019 525.46 557.24 523.83 550.46 107,519 +26.87(+5.13%)
May 21, 2019 536.45 542.52 522.43 523.60 121,015 -1.87(-0.36%)
May 20, 2019 523.13 528.62 513.08 525.46 83,661 +1.64(+0.31%)
May 17, 2019 543.22 548.13 519.39 523.83 117,995 -10.05(-1.88%)
May 16, 2019 525.70 546.02 522.19 533.88 135,486 +16.82(+3.25%)
May 15, 2019 507.24 518.46 500.46 517.05 117,656 +4.44(+0.87%)
May 14, 2019 512.38 531.54 509.58 512.61 81,354 +5.37(+1.06%)
May 13, 2019 530.37 547.89 502.80 507.24 165,507 -53.04(-9.47%)
May 10, 2019 538.55 561.91 537.85 560.28 151,140 +13.32(+2.43%)
May 09, 2019 540.65 551.16 520.79 546.96 168,163 +3.04(+0.56%)
May 08, 2019 510.51 554.20 505.37 543.92 166,755 +17.29(+3.28%)
May 07, 2019 552.10 563.08 516.76 526.63 153,131 -33.88(-6.04%)
May 06, 2019 561.91 566.82 546.49 560.51 101,636 -0.23(-0.04%)
May 03, 2019 551.16 562.61 535.75 560.75 159,443 -10.05(-1.76%)
May 02, 2019 560.75 572.89 547.66 570.79 208,376 +28.74(+5.30%)
May 01, 2019 520.79 555.37 499.76 542.05 375,738 +28.50(+5.55%)
Apr 30, 2019 519.62 521.73 504.67 513.55 144,852 -4.91(-0.95%)
Apr 29, 2019 493.22 525.46 492.99 518.46 191,159 +32.01(+6.58%)
Apr 26, 2019 505.14 505.14 478.04 486.45 194,903 -31.31(-6.05%)
Apr 25, 2019 503.04 525.93 493.81 517.75 190,109 +9.58(+1.88%)
Apr 24, 2019 522.89 533.64 494.97 508.18 243,004 -14.72(-2.81%)
Apr 23, 2019 524.76 530.37 511.45 522.89 218,755 +12.38(+2.43%)
Apr 22, 2019 480.84 514.25 480.37 510.51 189,111 +24.53(+5.05%)
Apr 18, 2019 467.29 495.09 459.81 485.98 271,220 +22.43(+4.84%)
Apr 17, 2019 454.67 475.00 448.71 463.55 257,085 +9.35(+2.06%)
Apr 16, 2019 447.43 456.07 443.69 454.20 282,656 +24.53(+5.71%)
Apr 15, 2019 445.79 450.46 427.57 429.67 226,270 -2.57(-0.59%)
Apr 12, 2019 429.90 435.98 422.89 432.24 198,105 +3.74(+0.87%)
Apr 11, 2019 424.06 436.68 414.02 428.50 287,731 +20.09(+4.92%)
Apr 10, 2019 399.30 410.51 393.22 408.41 278,355 +9.58(+2.40%)
Apr 09, 2019 397.66 407.47 397.43 398.83 177,321 -6.07(-1.50%)
Apr 08, 2019 403.27 413.08 399.53 404.90 206,366 -14.72(-3.51%)
Apr 05, 2019 420.56 429.44 417.52 419.62 220,541 +4.21(+1.01%)
Apr 04, 2019 453.50 458.18 414.02 415.42 354,367 -24.53(-5.58%)
Apr 03, 2019 439.72 441.12 429.67 439.95 184,511 +0.23(+0.05%)
Apr 02, 2019 446.96 448.60 435.98 439.72 182,642 -7.94(-1.77%)
Apr 01, 2019 420.09 454.90 417.05 447.66 337,176 +25.23(+5.97%)
Mar 29, 2019 410.75 422.66 409.11 422.43 210,256 +2.80(+0.67%)
Mar 28, 2019 409.34 426.17 405.84 419.62 369,510 +28.97(+7.42%)
Mar 27, 2019 379.67 392.05 375.23 390.65 267,171 +14.72(+3.92%)
Mar 26, 2019 389.72 392.99 374.06 375.93 299,947 -5.14(-1.35%)
Mar 25, 2019 399.76 401.40 375.46 381.07 356,068 -23.83(-5.89%)
Mar 22, 2019 415.19 418.22 400.70 404.90 265,066 -2.57(-0.63%)
Mar 21, 2019 410.51 428.50 405.14 407.47 298,629 -5.84(-1.41%)
Mar 20, 2019 438.31 460.51 407.24 413.31 331,319 -29.21(-6.60%)
Mar 19, 2019 432.24 442.52 427.45 442.52 203,031 -4.31(-0.97%)
Mar 18, 2019 428.21 448.00 425.19 446.83 131,830 +13.96(+3.23%)
Mar 15, 2019 425.19 441.01 416.58 432.87 179,507 -1.86(-0.43%)
Mar 14, 2019 425.89 438.45 422.40 434.73 179,199 +30.95(+7.67%)
Mar 13, 2019 402.85 416.35 397.50 403.78 181,783 -8.15(-1.98%)
Mar 12, 2019 430.77 432.87 410.30 411.92 199,530 -22.34(-5.14%)
Mar 11, 2019 431.01 452.65 422.86 434.26 169,259 +2.79(+0.65%)
Mar 08, 2019 441.01 458.24 429.45 431.47 198,895 -36.77(-7.85%)
Mar 07, 2019 488.72 488.72 461.26 468.24 182,332 -16.29(-3.36%)
Mar 06, 2019 459.63 488.72 459.40 484.53 227,997 +25.83(+5.63%)
Mar 05, 2019 471.27 476.39 458.00 458.70 216,279 -6.52(-1.40%)
Mar 04, 2019 480.58 493.84 464.75 465.22 291,282 -7.45(-1.58%)
Mar 01, 2019 453.81 474.76 437.87 472.67 347,186 +30.49(+6.89%)
Feb 28, 2019 435.66 447.06 435.43 442.18 221,436 +6.52(+1.50%)
Feb 27, 2019 422.40 443.57 418.44 435.66 287,065 +20.95(+5.05%)
Feb 26, 2019 412.39 434.26 409.60 414.72 331,218 +1.86(+0.45%)
Feb 25, 2019 399.36 412.86 395.63 412.86 258,383 +14.66(+3.68%)
Feb 22, 2019 394.70 400.99 381.90 398.19 297,934 -1.86(-0.47%)
Feb 21, 2019 393.77 402.85 390.05 400.06 303,614 +17.92(+4.69%)
Feb 20, 2019 386.79 394.00 366.54 382.13 401,386 -11.17(-2.84%)
Feb 19, 2019 420.30 424.26 387.02 393.31 365,475 -42.36(-9.72%)
Feb 15, 2019 444.50 459.40 434.96 435.66 192,003 -16.52(-3.65%)
Feb 14, 2019 463.12 471.04 450.32 452.19 171,053 -12.57(-2.70%)
Feb 13, 2019 460.56 466.38 443.81 464.75 232,960 +8.84(+1.94%)
Feb 12, 2019 447.53 463.36 444.50 455.91 161,656 +0.47(+0.10%)
Feb 11, 2019 456.14 456.37 441.25 455.44 145,035 +16.76(+3.82%)
Feb 08, 2019 454.98 456.49 434.26 438.69 162,805 -20.48(-4.46%)
Feb 07, 2019 448.00 463.36 440.32 459.17 198,939 +12.10(+2.71%)
Feb 06, 2019 439.38 448.00 426.82 447.06 210,657 +20.25(+4.74%)
Feb 05, 2019 431.47 448.23 425.89 426.82 151,593 -5.59(-1.29%)
Feb 04, 2019 449.86 451.49 431.94 432.40 187,933 +4.42(+1.03%)
Feb 01, 2019 430.54 448.69 423.56 427.98 259,159 +6.75(+1.60%)
Jan 31, 2019 438.92 445.67 421.23 421.23 297,690 -30.49(-6.75%)
Jan 30, 2019 473.83 479.41 428.91 451.72 353,817 -14.66(-3.14%)
Jan 29, 2019 487.56 499.20 465.68 466.38 246,348 -34.44(-6.88%)
Jan 28, 2019 520.61 522.93 500.82 500.82 131,238 -21.64(-4.14%)
Jan 25, 2019 553.19 553.19 518.98 522.47 202,195 -55.85(-9.66%)
Jan 24, 2019 588.79 589.96 570.64 578.32 77,890 +1.63(+0.28%)
Jan 23, 2019 594.61 601.36 569.01 576.69 115,594 -6.05(-1.04%)
Jan 22, 2019 589.73 602.06 577.62 582.74 115,748 -12.57(-2.11%)
Jan 18, 2019 580.88 599.97 566.92 595.31 186,589 +33.51(+5.97%)
Jan 17, 2019 570.88 576.93 556.21 561.80 120,762 -9.77(-1.71%)
Jan 16, 2019 572.74 578.09 555.51 571.57 128,631 +3.49(+0.61%)
Jan 15, 2019 541.32 582.51 533.64 568.08 170,960 +27.23(+5.03%)
Jan 14, 2019 528.75 549.46 518.28 540.85 103,338 +7.68(+1.44%)
Jan 11, 2019 531.78 537.60 519.68 533.17 88,335 -4.19(-0.78%)
Jan 10, 2019 522.70 541.55 513.16 537.36 133,603 +22.11(+4.29%)
Jan 09, 2019 538.53 538.99 508.50 515.25 137,844 -18.85(-3.53%)
Jan 08, 2019 551.56 562.96 533.87 534.11 108,380 -0.93(-0.17%)
Jan 07, 2019 503.15 539.92 500.59 535.04 113,953 +18.15(+3.51%)
Jan 04, 2019 527.82 538.29 510.60 516.88 192,982 +13.73(+2.73%)
Jan 03, 2019 522.47 531.08 501.76 503.15 180,946 -32.12(-6.00%)
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.