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

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

51.16 +1.52 (+3.06%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2019 142.06 149.17 140.60 148.60 2,810,928 +10.41(+7.53%)
Oct 30, 2019 136.22 138.85 127.88 138.19 2,198,859 +3.53(+2.62%)
Oct 29, 2019 129.95 138.05 128.54 134.66 1,953,109 +1.74(+1.31%)
Oct 28, 2019 138.67 138.67 131.93 132.92 1,924,366 -10.17(-7.11%)
Oct 25, 2019 147.43 149.88 137.63 143.09 2,466,157 +3.25(+2.32%)
Oct 24, 2019 132.07 140.17 131.41 139.84 2,359,226 +9.94(+7.65%)
Oct 23, 2019 127.22 132.64 127.22 129.91 1,919,773 +3.77(+2.99%)
Oct 22, 2019 127.31 129.62 121.57 126.14 1,905,780 -0.47(-0.37%)
Oct 21, 2019 136.59 137.06 125.48 126.61 1,793,343 -8.10(-6.01%)
Oct 18, 2019 132.26 136.22 129.62 134.71 1,656,985 +0.66(+0.49%)
Oct 17, 2019 125.48 137.72 125.38 134.05 2,275,898 +5.28(+4.10%)
Oct 16, 2019 124.96 129.06 121.52 128.78 2,056,323 +7.02(+5.76%)
Oct 15, 2019 131.84 131.88 121.52 121.76 2,495,363 -13.00(-9.65%)
Oct 14, 2019 133.86 137.96 132.87 134.76 1,317,331 +1.22(+0.92%)
Oct 11, 2019 144.46 144.93 132.45 133.53 2,977,991 -17.43(-11.54%)
Oct 10, 2019 149.55 152.47 142.15 150.96 1,959,489 -0.05(-0.03%)
Oct 09, 2019 155.43 155.91 148.04 151.01 1,760,698 -5.13(-3.29%)
Oct 08, 2019 151.24 156.14 147.00 156.14 2,206,872 +12.01(+8.33%)
Oct 07, 2019 143.89 150.16 141.82 144.13 1,477,522 -4.43(-2.98%)
Oct 04, 2019 137.35 148.93 137.16 148.56 2,171,897 +9.23(+6.63%)
Oct 03, 2019 141.92 151.29 139.00 139.32 2,589,216 -2.26(-1.60%)
Oct 02, 2019 142.20 142.95 135.70 141.59 2,732,400 +6.92(+5.14%)
Oct 01, 2019 130.00 142.25 128.21 134.66 3,097,209 +3.44(+2.62%)
Sep 30, 2019 134.71 141.16 128.59 131.22 2,667,145 -11.68(-8.17%)
Sep 27, 2019 143.66 149.12 140.46 142.91 2,606,705 -10.93(-7.10%)
Sep 26, 2019 161.13 164.85 153.64 153.83 1,528,418 -5.46(-3.43%)
Sep 25, 2019 174.93 176.39 155.34 159.30 2,572,220 -18.89(-10.60%)
Sep 24, 2019 166.46 179.83 163.91 178.18 2,712,035 +6.12(+3.56%)
Sep 23, 2019 166.50 172.44 164.85 172.06 2,076,730 +8.29(+5.06%)
Sep 20, 2019 156.09 164.19 150.77 163.77 2,526,559 +9.00(+5.81%)
Sep 19, 2019 149.88 155.95 148.65 154.78 1,688,963 +8.48(+5.80%)
Sep 18, 2019 155.20 155.91 136.59 146.30 3,016,004 -8.86(-5.71%)
Sep 17, 2019 144.84 157.74 143.75 155.15 2,710,327 +12.43(+8.71%)
Sep 16, 2019 141.73 145.64 136.50 142.72 2,275,678 +9.84(+7.41%)
Sep 13, 2019 145.17 147.66 132.40 132.87 3,208,643 -10.31(-7.20%)
Sep 12, 2019 163.53 165.99 142.25 143.19 3,360,143 -7.30(-4.85%)
Sep 11, 2019 149.07 157.93 147.28 150.49 2,534,268 +3.72(+2.54%)
Sep 10, 2019 150.21 155.76 146.06 146.77 2,307,961 -4.00(-2.66%)
Sep 09, 2019 166.27 167.82 148.79 150.77 3,476,905 -13.14(-8.02%)
Sep 06, 2019 182.75 186.90 163.44 163.91 2,504,118 -15.07(-8.42%)
Sep 05, 2019 197.82 198.20 176.21 178.99 3,051,989 -33.44(-15.74%)
Sep 04, 2019 200.42 212.43 199.28 212.43 1,654,250 +11.68(+5.82%)
Sep 03, 2019 199.00 208.38 196.18 200.75 1,962,043 +9.47(+4.95%)
Aug 30, 2019 184.64 196.55 183.51 191.28 1,555,650 +3.20(+1.70%)
Aug 29, 2019 203.19 203.85 182.24 188.07 2,600,081 -14.32(-7.07%)
Aug 28, 2019 207.06 210.73 195.14 202.39 1,650,643 -3.30(-1.60%)
Aug 27, 2019 189.11 206.59 188.17 205.69 2,402,752 +17.15(+9.09%)
Aug 26, 2019 188.64 194.48 183.51 188.55 1,685,514 +0.66(+0.35%)
Aug 23, 2019 170.79 189.11 169.66 187.89 2,604,476 +20.21(+12.05%)
Aug 22, 2019 169.05 173.33 165.80 167.68 1,170,097 -4.38(-2.55%)
Aug 21, 2019 170.03 174.79 169.09 172.06 1,139,025 -2.50(-1.43%)
Aug 20, 2019 163.11 176.49 162.17 174.56 1,541,122 +15.45(+9.71%)
Aug 19, 2019 155.53 166.69 153.13 159.11 1,455,595 -6.08(-3.68%)
Aug 16, 2019 166.60 171.03 162.26 165.18 1,566,583 -7.91(-4.57%)
Aug 15, 2019 165.42 175.59 163.06 173.10 1,797,324 +5.75(+3.43%)
Aug 14, 2019 177.43 179.83 167.21 167.35 1,804,756 -1.51(-0.89%)
Aug 13, 2019 185.81 186.66 156.71 168.86 2,989,741 -10.13(-5.66%)
Aug 12, 2019 189.35 192.88 178.61 178.99 2,250,720 -6.73(-3.63%)
Aug 09, 2019 189.11 195.32 184.92 185.72 1,893,964 -7.40(-3.83%)
Aug 08, 2019 181.20 195.19 176.68 193.12 1,989,330 +9.14(+4.97%)
Aug 07, 2019 188.92 197.35 182.85 183.98 3,291,465 +10.31(+5.94%)
Aug 06, 2019 172.44 175.64 166.93 173.66 1,881,748 +1.22(+0.71%)
Aug 05, 2019 170.60 178.99 167.59 172.44 3,713,183 +14.41(+9.12%)
Aug 02, 2019 157.27 163.87 154.44 158.03 1,897,552 -1.79(-1.12%)
Aug 01, 2019 132.12 160.99 131.88 159.81 3,679,808 +21.34(+15.41%)
Jul 31, 2019 159.20 162.36 137.21 138.48 3,928,905 -23.27(-14.39%)
Jul 30, 2019 162.03 164.53 159.44 161.75 1,582,150 +1.32(+0.82%)
Jul 29, 2019 154.78 160.52 151.29 160.43 1,246,382 +7.72(+5.06%)
Jul 26, 2019 156.47 158.45 151.57 152.70 1,516,648 -2.45(-1.58%)
Jul 25, 2019 164.81 164.85 153.13 155.15 2,239,581 -12.58(-7.50%)
Jul 24, 2019 167.07 168.81 162.50 167.73 1,627,353 +3.81(+2.33%)
Jul 23, 2019 169.09 172.77 158.97 163.91 2,588,162 -5.13(-3.04%)
Jul 22, 2019 166.78 170.51 164.76 169.05 1,993,487 +4.14(+2.51%)
Jul 19, 2019 163.25 170.41 158.34 164.90 3,208,261 -5.56(-3.26%)
Jul 18, 2019 148.84 171.03 145.40 170.46 4,463,072 +19.74(+13.09%)
Jul 17, 2019 136.97 150.82 136.64 150.72 3,235,796 +15.92(+11.81%)
Jul 16, 2019 136.22 139.14 133.44 134.80 2,222,764 -2.12(-1.55%)
Jul 15, 2019 137.06 138.71 133.86 136.92 1,305,031 -0.28(-0.21%)
Jul 12, 2019 134.43 137.77 131.98 137.21 1,631,316 +4.29(+3.22%)
Jul 11, 2019 136.36 138.62 129.62 132.92 2,125,091 -4.47(-3.26%)
Jul 10, 2019 135.18 137.58 130.66 137.39 2,482,672 +8.48(+6.58%)
Jul 09, 2019 124.25 128.92 122.65 128.92 1,561,382 +3.77(+3.01%)
Jul 08, 2019 125.95 128.40 122.51 125.15 1,078,814 -0.38(-0.30%)
Jul 05, 2019 118.98 126.87 114.55 125.53 2,164,211 -3.67(-2.84%)
Jul 03, 2019 129.95 130.00 124.96 129.20 1,433,062 +1.74(+1.37%)
Jul 02, 2019 118.32 129.15 117.47 127.46 2,337,266 +12.67(+11.04%)
Jul 01, 2019 118.27 120.58 113.70 114.79 2,259,005 -14.41(-11.16%)
Jun 28, 2019 126.98 129.76 123.59 129.20 2,173,298 +3.39(+2.70%)
Jun 27, 2019 125.85 126.80 122.93 125.81 1,822,128 -2.92(-2.27%)
Jun 26, 2019 121.94 132.03 121.52 128.73 2,036,066 -1.37(-1.05%)
Jun 25, 2019 139.99 140.36 122.13 130.09 4,552,838 -7.96(-5.77%)
Jun 24, 2019 125.40 138.05 124.79 138.05 3,455,017 +13.87(+11.17%)
Jun 21, 2019 120.96 124.28 116.15 124.18 2,748,161 +2.38(+1.96%)
Jun 20, 2019 116.76 123.30 114.89 121.80 5,929,543 +14.29(+13.29%)
Jun 19, 2019 101.30 107.98 100.41 107.51 2,446,743 +4.20(+4.07%)
Jun 18, 2019 104.38 106.06 99.20 103.31 2,284,579 +2.48(+2.46%)
Jun 17, 2019 98.68 100.83 96.53 100.83 1,596,531 +1.77(+1.79%)
Jun 14, 2019 100.60 103.21 96.07 99.06 2,452,505 +0.51(+0.52%)
Jun 13, 2019 95.04 97.94 94.25 98.54 1,437,667 +3.92(+4.15%)
Jun 12, 2019 92.14 95.93 92.14 94.62 1,606,219 +4.44(+4.92%)
Jun 11, 2019 87.38 91.26 86.87 90.18 1,220,085 +1.31(+1.47%)
Jun 10, 2019 87.85 89.34 85.89 88.88 1,783,507 -4.76(-5.09%)
Jun 07, 2019 95.74 96.67 91.91 93.64 2,139,119 -0.05(-0.05%)
Jun 06, 2019 91.21 94.25 90.56 93.69 1,981,692 +2.94(+3.24%)
Jun 05, 2019 93.41 95.46 87.33 90.74 2,328,111 +0.19(+0.21%)
Jun 04, 2019 85.56 90.60 85.47 90.56 2,202,550 +1.35(+1.52%)
Jun 03, 2019 83.97 89.24 82.79 89.20 3,707,673 +9.43(+11.83%)
May 31, 2019 75.24 80.78 75.14 79.77 3,668,298 +8.64(+12.15%)
May 30, 2019 67.77 71.32 66.97 71.13 1,375,065 +3.46(+5.11%)
May 29, 2019 68.19 68.75 66.83 67.67 1,011,606 +0.09(+0.14%)
May 28, 2019 67.07 68.33 66.27 67.58 1,137,623 -1.40(-2.03%)
May 24, 2019 68.05 69.49 67.39 68.98 1,126,869 +0.98(+1.44%)
May 23, 2019 68.84 72.11 67.63 68.00 1,995,531 +0.70(+1.04%)
May 22, 2019 70.33 70.61 66.13 67.30 1,562,950 -3.55(-5.01%)
May 21, 2019 68.93 70.85 68.14 70.85 1,051,637 +0.37(+0.53%)
May 20, 2019 70.52 72.06 69.95 70.47 1,226,508 -0.19(-0.26%)
May 17, 2019 68.33 71.13 67.53 70.66 1,280,821 +1.21(+1.75%)
May 16, 2019 70.52 70.94 67.72 69.45 1,504,394 -2.38(-3.32%)
May 15, 2019 72.95 73.98 71.46 71.83 1,217,478 -0.33(-0.45%)
May 14, 2019 72.39 72.72 69.59 72.16 1,347,996 -0.84(-1.15%)
May 13, 2019 70.15 73.65 68.23 73.00 2,397,218 +6.26(+9.38%)
May 10, 2019 69.54 69.59 66.65 66.74 1,757,772 -1.68(-2.46%)
May 09, 2019 69.21 71.74 67.91 68.42 1,885,958 -0.51(-0.75%)
May 08, 2019 73.32 74.07 67.49 68.93 2,055,006 -2.38(-3.34%)
May 07, 2019 68.14 72.44 66.83 71.32 1,989,351 +4.11(+6.12%)
May 06, 2019 66.93 68.84 66.50 67.21 1,225,309 -0.14(-0.21%)
May 03, 2019 68.33 69.96 66.88 67.35 1,804,600 +0.93(+1.41%)
May 02, 2019 67.72 68.84 65.66 66.41 2,177,208 -3.18(-4.56%)
May 01, 2019 72.67 75.61 67.77 69.59 3,418,634 -3.74(-5.10%)
Apr 30, 2019 72.76 74.86 72.48 73.32 1,422,853 +0.19(+0.26%)
Apr 29, 2019 77.11 77.29 71.88 73.14 2,116,855 -4.95(-6.34%)
Apr 26, 2019 75.52 79.30 75.47 78.09 2,023,216 +4.48(+6.09%)
Apr 25, 2019 76.08 77.20 72.44 73.60 1,712,632 -1.59(-2.11%)
Apr 24, 2019 73.23 76.97 71.60 75.19 1,940,448 +2.01(+2.74%)
Apr 23, 2019 72.48 74.72 71.92 73.18 1,482,728 -1.77(-2.37%)
Apr 22, 2019 79.72 79.77 74.30 74.96 1,405,001 -3.92(-4.97%)
Apr 18, 2019 82.06 83.36 77.15 78.88 1,618,188 -3.88(-4.68%)
Apr 17, 2019 84.53 85.51 80.66 82.76 1,844,219 -1.77(-2.10%)
Apr 16, 2019 86.03 86.63 84.25 84.53 2,056,676 -5.04(-5.63%)
Apr 15, 2019 86.63 90.00 85.37 89.58 1,290,095 +0.28(+0.31%)
Apr 12, 2019 89.72 90.98 88.32 89.30 1,229,239 -0.51(-0.57%)
Apr 11, 2019 91.02 93.27 88.08 89.81 1,962,289 -4.62(-4.90%)
Apr 10, 2019 96.81 98.26 94.01 94.43 1,496,173 -2.48(-2.55%)
Apr 09, 2019 96.91 97.10 94.81 96.91 1,447,231 +1.54(+1.62%)
Apr 08, 2019 95.83 96.53 93.59 95.37 1,674,619 +3.13(+3.39%)
Apr 05, 2019 91.72 92.57 90.04 92.24 1,415,395 -0.89(-0.95%)
Apr 04, 2019 85.75 93.41 84.72 93.13 2,285,271 +4.76(+5.39%)
Apr 03, 2019 88.32 90.28 87.99 88.36 1,505,330 -0.47(-0.53%)
Apr 02, 2019 87.33 89.02 86.54 88.83 1,427,578 +1.96(+2.26%)
Apr 01, 2019 92.94 93.45 85.23 86.87 2,831,945 -5.56(-6.01%)
Mar 29, 2019 94.85 95.23 92.28 92.42 1,821,580 -0.09(-0.10%)
Mar 28, 2019 95.41 96.49 91.26 92.52 2,670,086 -7.94(-7.90%)
Mar 27, 2019 103.17 104.71 99.94 100.46 1,865,562 -4.20(-4.02%)
Mar 26, 2019 100.41 105.17 99.85 104.66 2,034,456 +1.26(+1.22%)
Mar 25, 2019 99.15 104.52 98.26 103.40 2,655,176 +5.88(+6.03%)
Mar 22, 2019 95.27 98.50 94.29 97.52 2,173,079 +0.98(+1.02%)
Mar 21, 2019 96.49 97.61 92.00 96.53 2,680,104 +0.93(+0.98%)
Mar 20, 2019 90.32 96.72 86.03 95.60 3,694,251 +5.79(+6.45%)
Mar 19, 2019 91.91 92.57 89.58 89.81 1,496,678 +1.63(+1.85%)
Mar 18, 2019 92.26 92.81 88.04 88.17 1,664,855 -2.97(-3.26%)
Mar 15, 2019 92.49 94.66 89.57 91.14 2,177,089 +0.28(+0.31%)
Mar 14, 2019 92.77 93.88 89.89 90.87 1,685,463 -7.70(-7.81%)
Mar 13, 2019 98.75 99.96 95.60 98.56 2,365,519 +2.27(+2.36%)
Mar 12, 2019 92.91 96.85 92.16 96.29 2,370,781 +4.64(+5.06%)
Mar 11, 2019 92.58 94.25 87.90 91.65 2,010,371 -0.79(-0.85%)
Mar 08, 2019 90.54 92.86 87.53 92.44 2,890,749 +6.63(+7.73%)
Mar 07, 2019 82.38 86.97 82.38 85.81 1,963,714 +2.92(+3.53%)
Mar 06, 2019 87.80 87.85 82.24 82.89 2,062,628 -5.06(-5.75%)
Mar 05, 2019 85.90 88.04 84.70 87.94 1,418,373 +1.35(+1.55%)
Mar 04, 2019 83.95 86.74 81.54 86.60 2,176,271 +1.25(+1.47%)
Mar 01, 2019 89.20 92.63 85.02 85.35 2,901,032 -6.45(-7.02%)
Feb 28, 2019 93.09 93.09 90.82 91.79 1,559,549 -1.48(-1.59%)
Feb 27, 2019 96.25 97.27 91.28 93.28 2,269,007 -5.01(-5.10%)
Feb 26, 2019 98.56 99.26 93.46 98.29 2,179,319 -0.60(-0.61%)
Feb 25, 2019 102.00 102.97 98.61 98.89 1,637,501 -3.80(-3.70%)
Feb 22, 2019 103.57 106.50 101.58 102.69 2,122,178 +1.02(+1.00%)
Feb 21, 2019 103.34 104.64 101.07 101.67 2,099,616 -5.05(-4.74%)
Feb 20, 2019 105.75 111.18 103.76 106.73 3,497,515 +3.06(+2.95%)
Feb 19, 2019 97.64 105.24 97.27 103.67 3,747,277 +8.95(+9.45%)
Feb 15, 2019 92.77 94.81 89.89 94.72 2,003,126 +3.34(+3.65%)
Feb 14, 2019 88.82 91.70 87.80 91.38 1,573,648 +2.46(+2.76%)
Feb 13, 2019 89.75 93.09 88.64 88.92 1,863,859 -1.76(-1.94%)
Feb 12, 2019 92.49 93.00 89.29 90.68 1,459,691 -0.19(-0.20%)
Feb 11, 2019 90.77 93.83 90.49 90.87 1,298,266 -3.48(-3.69%)
Feb 08, 2019 90.96 95.23 90.87 94.34 1,750,946 +3.90(+4.31%)
Feb 07, 2019 92.95 94.34 89.47 90.45 1,979,405 -2.50(-2.69%)
Feb 06, 2019 94.53 97.45 92.63 92.95 1,840,453 -4.59(-4.71%)
Feb 05, 2019 96.34 97.54 92.72 97.54 1,635,015 +1.30(+1.35%)
Feb 04, 2019 92.35 96.38 91.84 96.25 1,468,940 -1.07(-1.10%)
Feb 01, 2019 97.17 98.29 92.44 97.31 2,420,818 -1.67(-1.69%)
Jan 31, 2019 95.60 98.98 94.02 98.98 2,847,965 +6.22(+6.70%)
Jan 30, 2019 88.36 97.03 87.29 92.77 3,160,324 +2.88(+3.20%)
Jan 29, 2019 86.13 89.89 84.33 89.89 2,688,833 +5.89(+7.01%)
Jan 28, 2019 80.48 84.05 80.48 84.00 1,894,137 +3.15(+3.90%)
Jan 25, 2019 76.76 81.36 76.76 80.85 2,450,484 +7.19(+9.76%)
Jan 24, 2019 71.99 74.54 71.89 73.66 1,018,253 +0.00(+0.00%)
Jan 23, 2019 71.57 74.72 70.69 73.66 1,303,607 +0.51(+0.70%)
Jan 22, 2019 72.13 73.61 70.69 73.15 1,582,083 +1.48(+2.07%)
Jan 18, 2019 72.96 75.28 70.87 71.66 2,018,218 -4.27(-5.62%)
Jan 17, 2019 74.45 76.63 74.03 75.93 1,480,714 +0.97(+1.30%)
Jan 16, 2019 74.68 76.72 73.80 74.96 1,407,223 -0.09(-0.12%)
Jan 15, 2019 79.27 80.06 73.10 75.05 2,040,139 -4.13(-5.21%)
Jan 14, 2019 80.85 82.52 77.83 79.18 1,907,245 -1.39(-1.73%)
Jan 11, 2019 80.52 82.24 79.64 80.57 1,645,542 +0.93(+1.16%)
Jan 10, 2019 82.28 83.58 79.04 79.64 1,766,969 -3.71(-4.45%)
Jan 09, 2019 79.92 84.23 79.73 83.35 2,376,994 +3.06(+3.81%)
Jan 08, 2019 77.60 80.43 76.07 80.29 1,740,484 -0.05(-0.06%)
Jan 07, 2019 85.48 85.53 79.50 80.34 1,920,106 -2.83(-3.40%)
Jan 04, 2019 81.36 84.26 79.69 83.17 2,315,458 -2.41(-2.82%)
Jan 03, 2019 83.03 85.72 81.40 85.58 2,644,545 +5.06(+6.28%)
Jan 02, 2019 81.40 82.47 77.92 80.52 2,053,569 -0.65(-0.80%)
Dec 31, 2018 76.72 81.26 75.19 81.17 2,157,492 +5.66(+7.49%)
Dec 28, 2018 78.81 80.24 75.37 75.51 2,046,073 -4.41(-5.51%)
Dec 27, 2018 78.39 80.06 76.90 79.92 2,156,034 +4.29(+5.67%)
Dec 26, 2018 83.06 83.75 74.34 75.63 2,505,917 -5.09(-6.31%)
Dec 24, 2018 76.68 80.77 76.09 80.72 1,996,428 +6.70(+9.05%)
Dec 21, 2018 76.32 77.37 71.91 74.02 2,076,270 -2.43(-3.18%)
Dec 20, 2018 75.40 78.01 73.01 76.45 2,050,028 +8.26(+12.11%)
Dec 19, 2018 80.81 85.54 67.69 68.19 3,591,774 -12.99(-16.00%)
Dec 18, 2018 75.26 82.01 74.89 81.18 2,320,830 +5.32(+7.02%)
Dec 17, 2018 72.46 76.32 72.32 75.86 2,387,507 +4.96(+6.99%)
Dec 14, 2018 72.00 73.43 70.26 70.90 1,852,391 -3.81(-5.10%)
Dec 13, 2018 72.55 74.71 72.51 74.71 1,466,824 +0.50(+0.68%)
Dec 12, 2018 70.30 74.62 70.30 74.21 2,129,658 +4.08(+5.82%)
Dec 11, 2018 71.77 73.79 69.39 70.12 1,947,834 -1.33(-1.86%)
Dec 10, 2018 70.21 75.54 69.57 71.45 3,023,179 -0.46(-0.64%)
Dec 07, 2018 68.56 73.20 67.60 71.91 3,020,290 +5.00(+7.48%)
Dec 06, 2018 66.27 68.70 64.84 66.91 2,226,130 +1.15(+1.74%)
Dec 04, 2018 66.45 67.46 65.07 65.76 2,115,733 +1.47(+2.28%)
Dec 03, 2018 63.83 64.66 61.59 64.29 2,019,002 +3.17(+5.18%)
Nov 30, 2018 60.81 61.82 58.19 61.13 1,789,437 -0.83(-1.33%)
Nov 29, 2018 64.20 65.12 61.77 61.95 1,790,686 -1.56(-2.46%)
Nov 28, 2018 58.24 64.75 57.82 63.51 2,761,695 +4.50(+7.62%)
Nov 27, 2018 63.01 63.19 57.68 59.02 2,335,038 -3.95(-6.27%)
Nov 26, 2018 64.48 66.86 62.55 62.96 1,506,304 -0.92(-1.44%)
Nov 23, 2018 67.09 67.73 63.10 63.88 1,452,944 -4.63(-6.76%)
Nov 21, 2018 68.52 68.52 68.52 0 +4.96(+7.80%)
Nov 20, 2018 65.62 65.85 60.35 63.56 1,901,868 -1.01(-1.56%)
Nov 19, 2018 64.20 67.09 63.88 64.57 1,777,936 +0.18(+0.29%)
Nov 16, 2018 64.25 65.53 63.56 64.39 2,340,374 +2.57(+4.16%)
Nov 15, 2018 59.93 61.95 59.11 61.82 2,058,645 +2.80(+4.74%)
Nov 14, 2018 55.21 61.40 54.89 59.02 2,645,370 +3.49(+6.28%)
Nov 13, 2018 57.64 58.42 54.15 55.53 2,141,562 -1.88(-3.28%)
Nov 12, 2018 59.29 60.03 57.18 57.41 2,043,521 -3.95(-6.43%)
Nov 09, 2018 60.99 62.18 58.97 61.36 2,402,892 -3.49(-5.38%)
Nov 08, 2018 63.19 65.85 62.73 64.84 1,377,817 +0.50(+0.78%)
Nov 07, 2018 66.59 66.86 64.06 64.34 1,704,322 -1.01(-1.54%)
Nov 06, 2018 67.92 68.01 64.39 65.35 1,668,315 -1.93(-2.86%)
Nov 05, 2018 65.76 69.52 64.89 67.28 1,948,509 -0.41(-0.61%)
Nov 02, 2018 65.99 68.01 64.98 67.69 1,724,022 +0.64(+0.96%)
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.