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

Aerospace Defense Bull 3X ETF Direxion (NY: DFEN )

26.23 -0.93 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 10.37 10.38 9.581 9.965 3,472,870 -0.37(-3.62%)
Jul 30, 2020 10.29 10.56 10.05 10.34 2,797,417 -0.34(-3.15%)
Jul 29, 2020 11.11 11.11 10.33 10.68 3,438,670 -0.27(-2.46%)
Jul 28, 2020 10.84 11.25 10.71 10.94 2,277,054 +0.12(+1.06%)
Jul 27, 2020 11.34 11.37 10.68 10.83 2,331,293 -0.44(-3.92%)
Jul 24, 2020 11.72 12.06 11.17 11.27 3,006,404 -0.51(-4.32%)
Jul 23, 2020 12.12 12.47 11.61 11.78 3,711,728 -0.36(-3.00%)
Jul 22, 2020 11.52 12.16 11.38 12.14 2,241,500 +0.49(+4.20%)
Jul 21, 2020 11.43 11.98 11.38 11.65 3,713,485 +0.65(+5.93%)
Jul 20, 2020 11.35 11.35 10.78 11.00 2,153,862 -0.42(-3.70%)
Jul 17, 2020 11.54 11.67 11.17 11.42 1,824,821 +0.02(+0.17%)
Jul 16, 2020 11.48 11.65 11.09 11.40 3,040,966 -0.36(-3.02%)
Jul 15, 2020 11.33 11.88 11.29 11.76 4,871,009 +1.13(+10.66%)
Jul 14, 2020 10.08 10.66 9.811 10.63 4,049,534 +0.50(+4.93%)
Jul 13, 2020 10.71 11.04 10.04 10.13 3,509,983 -0.23(-2.22%)
Jul 10, 2020 9.648 10.37 9.600 10.36 2,273,787 +0.63(+6.51%)
Jul 09, 2020 10.94 10.96 9.696 9.725 4,815,138 -1.23(-11.22%)
Jul 08, 2020 11.11 11.22 10.58 10.95 2,234,484 +0.04(+0.35%)
Jul 07, 2020 11.81 11.90 10.89 10.91 3,552,899 -1.27(-10.40%)
Jul 06, 2020 12.24 12.40 11.64 12.18 3,510,434 +0.57(+4.88%)
Jul 02, 2020 12.21 12.47 11.54 11.62 3,234,636 +0.10(+0.83%)
Jul 01, 2020 12.04 12.55 11.43 11.52 2,659,190 -0.32(-2.68%)
Jun 30, 2020 11.93 12.01 11.38 11.84 2,614,597 -0.60(-4.79%)
Jun 29, 2020 11.28 12.43 10.99 12.43 3,833,853 +1.83(+17.30%)
Jun 26, 2020 11.00 11.20 10.41 10.60 2,859,005 -0.65(-5.80%)
Jun 25, 2020 10.56 11.27 10.39 11.25 2,348,259 +0.12(+1.12%)
Jun 24, 2020 12.48 12.54 10.90 11.13 3,754,305 -1.70(-13.25%)
Jun 23, 2020 13.37 13.48 12.58 12.83 2,172,236 -0.39(-2.98%)
Jun 22, 2020 12.82 13.28 12.38 13.22 2,185,375 +0.23(+1.77%)
Jun 19, 2020 14.32 14.46 12.76 12.99 2,771,338 -0.81(-5.85%)
Jun 18, 2020 13.63 14.27 13.39 13.79 2,031,918 -0.22(-1.58%)
Jun 17, 2020 14.53 14.79 13.86 14.02 1,746,173 -0.51(-3.50%)
Jun 16, 2020 15.73 15.82 13.92 14.52 3,907,165 +0.66(+4.78%)
Jun 15, 2020 12.29 14.15 11.79 13.86 3,195,799 +0.36(+2.63%)
Jun 12, 2020 14.40 14.43 12.48 13.51 4,504,831 +1.13(+9.15%)
Jun 11, 2020 13.38 14.64 12.18 12.37 4,905,885 -4.15(-25.10%)
Jun 10, 2020 17.92 17.92 16.05 16.52 4,113,000 -1.78(-9.71%)
Jun 09, 2020 19.20 19.32 18.02 18.30 3,425,406 -2.06(-10.14%)
Jun 08, 2020 20.44 20.62 19.69 20.36 4,538,244 +2.04(+11.11%)
Jun 05, 2020 18.62 19.62 17.90 18.33 4,539,832 +2.29(+14.31%)
Jun 04, 2020 15.68 16.40 15.29 16.03 4,132,730 +0.73(+4.77%)
Jun 03, 2020 13.58 15.38 13.57 15.30 3,369,169 +2.18(+16.61%)
Jun 02, 2020 13.37 13.41 12.89 13.12 1,783,212 +0.02(+0.15%)
Jun 01, 2020 12.88 13.51 12.82 13.10 2,657,019 +0.42(+3.33%)
May 29, 2020 12.69 12.99 12.12 12.68 2,619,146 -0.50(-3.79%)
May 28, 2020 14.41 14.42 13.10 13.18 4,621,828 -0.14(-1.08%)
May 27, 2020 12.57 13.35 12.04 13.32 3,667,523 +1.76(+15.19%)
May 26, 2020 11.55 11.91 11.38 11.57 2,170,810 +1.24(+11.99%)
May 22, 2020 10.56 10.68 10.02 10.33 1,006,073 -0.05(-0.46%)
May 21, 2020 10.01 10.62 9.868 10.38 1,775,994 +0.62(+6.40%)
May 20, 2020 10.11 10.20 9.734 9.753 1,454,422 +0.17(+1.80%)
May 19, 2020 9.984 10.34 9.552 9.580 1,674,275 -0.46(-4.59%)
May 18, 2020 9.120 10.19 9.120 10.04 2,193,517 +1.88(+23.06%)
May 15, 2020 7.939 8.342 7.853 8.160 1,020,553 -0.12(-1.51%)
May 14, 2020 7.949 8.285 7.344 8.285 1,818,557 -0.09(-1.03%)
May 13, 2020 9.120 9.158 8.112 8.371 1,775,615 -0.82(-8.88%)
May 12, 2020 10.01 10.13 9.177 9.187 1,220,117 -0.69(-7.00%)
May 11, 2020 10.06 10.10 9.657 9.878 1,032,476 -0.45(-4.37%)
May 08, 2020 9.600 10.39 9.600 10.33 1,449,733 +1.08(+11.62%)
May 07, 2020 9.254 9.628 9.081 9.254 1,296,920 +0.30(+3.32%)
May 06, 2020 9.648 9.744 8.909 8.957 1,098,896 -0.60(-6.23%)
May 05, 2020 10.08 10.16 9.504 9.552 1,053,257 -0.03(-0.30%)
May 04, 2020 9.619 9.657 9.024 9.580 1,868,358 -0.60(-5.85%)
May 01, 2020 10.80 10.94 9.868 10.18 1,235,456 -1.18(-10.40%)
Apr 30, 2020 12.05 12.16 10.90 11.36 1,421,519 -0.81(-6.63%)
Apr 29, 2020 11.81 12.61 11.43 12.16 2,100,817 +1.17(+10.66%)
Apr 28, 2020 10.99 11.40 10.51 10.99 1,186,919 +0.61(+5.92%)
Apr 27, 2020 10.20 10.54 9.849 10.38 1,151,275 +0.44(+4.44%)
Apr 24, 2020 10.22 10.24 9.512 9.936 1,109,306 -0.15(-1.52%)
Apr 23, 2020 10.25 10.71 10.03 10.09 959,675 +0.10(+0.96%)
Apr 22, 2020 10.43 10.43 9.936 9.993 546,300 +0.25(+2.56%)
Apr 21, 2020 10.21 10.53 9.580 9.744 1,209,529 -1.08(-9.94%)
Apr 20, 2020 11.16 11.63 10.80 10.82 945,270 -1.04(-8.74%)
Apr 17, 2020 11.42 11.97 11.04 11.86 1,553,174 +1.95(+19.67%)
Apr 16, 2020 10.33 10.39 9.609 9.907 856,899 -0.50(-4.80%)
Apr 15, 2020 10.68 10.68 9.552 10.41 1,224,105 -1.26(-10.78%)
Apr 14, 2020 11.44 11.68 10.69 11.66 940,042 +1.06(+9.96%)
Apr 13, 2020 11.64 11.64 10.20 10.61 1,112,053 -1.04(-8.90%)
Apr 09, 2020 11.57 12.27 11.33 11.64 1,403,482 +1.00(+9.38%)
Apr 08, 2020 10.03 11.00 9.840 10.65 1,139,741 +1.12(+11.79%)
Apr 07, 2020 11.61 11.73 9.427 9.523 1,589,623 -0.42(-4.25%)
Apr 06, 2020 9.158 10.13 9.129 9.945 1,383,266 +1.96(+24.52%)
Apr 03, 2020 8.054 8.395 7.814 7.987 379,491 -0.01(-0.12%)
Apr 02, 2020 8.035 8.731 7.680 7.997 679,089 -0.03(-0.36%)
Apr 01, 2020 8.217 8.621 7.737 8.025 902,143 -1.55(-16.15%)
Mar 31, 2020 10.08 10.59 9.456 9.571 719,146 -0.76(-7.34%)
Mar 30, 2020 10.35 10.56 9.417 10.33 1,167,712 -0.35(-3.24%)
Mar 27, 2020 12.00 12.11 10.56 10.67 2,084,858 -2.60(-19.59%)
Mar 26, 2020 10.86 13.39 10.78 13.28 2,877,773 +3.13(+30.84%)
Mar 25, 2020 11.04 11.14 8.304 10.15 2,826,019 +2.38(+30.66%)
Mar 24, 2020 7.315 8.160 6.960 7.766 1,384,442 +1.92(+32.84%)
Mar 23, 2020 6.623 6.766 4.927 5.846 998,814 -0.44(-6.94%)
Mar 20, 2020 7.211 7.808 6.112 6.282 622,867 -0.66(-9.55%)
Mar 19, 2020 6.206 7.145 5.448 6.946 686,799 +0.28(+4.27%)
Mar 18, 2020 7.561 7.618 4.804 6.661 1,174,190 -2.90(-30.33%)
Mar 17, 2020 9.656 10.22 7.239 9.561 599,453 +0.50(+5.54%)
Mar 16, 2020 11.09 11.93 9.002 9.059 555,714 -6.95(-43.40%)
Mar 13, 2020 17.53 17.53 13.34 16.00 420,662 +2.45(+18.10%)
Mar 12, 2020 15.14 17.70 13.53 13.55 495,064 -6.74(-33.20%)
Mar 11, 2020 25.40 26.05 19.55 20.29 339,610 -7.38(-26.67%)
Mar 10, 2020 28.43 28.43 23.85 27.67 176,062 +2.55(+10.14%)
Mar 09, 2020 27.95 28.61 23.78 25.12 207,592 -9.65(-27.75%)
Mar 06, 2020 33.01 35.15 31.75 34.77 190,701 -1.53(-4.20%)
Mar 05, 2020 41.76 41.87 35.53 36.29 394,717 -8.77(-19.47%)
Mar 04, 2020 42.63 45.21 40.83 45.07 109,184 +4.55(+11.23%)
Mar 03, 2020 43.39 45.96 40.06 40.52 147,863 -2.17(-5.08%)
Mar 02, 2020 40.10 42.69 37.40 42.69 176,583 +3.72(+9.56%)
Feb 28, 2020 38.00 39.37 35.62 38.96 304,784 -3.08(-7.32%)
Feb 27, 2020 45.53 46.58 41.17 42.04 136,793 -5.58(-11.72%)
Feb 26, 2020 48.51 51.94 47.38 47.62 159,351 -0.84(-1.74%)
Feb 25, 2020 57.40 57.40 48.04 48.47 167,447 -8.54(-14.98%)
Feb 24, 2020 57.90 58.47 56.31 57.00 89,569 -5.62(-8.97%)
Feb 21, 2020 62.72 62.72 61.00 62.62 20,368 -0.64(-1.02%)
Feb 20, 2020 63.97 64.91 61.41 63.27 48,901 -1.15(-1.78%)
Feb 19, 2020 65.24 65.72 64.27 64.41 60,302 -0.29(-0.45%)
Feb 18, 2020 65.72 65.80 64.27 64.71 32,972 -1.55(-2.34%)
Feb 14, 2020 67.14 67.14 65.62 66.26 33,032 -0.41(-0.62%)
Feb 13, 2020 66.84 67.96 66.67 66.67 20,921 -1.02(-1.50%)
Feb 12, 2020 67.79 67.90 66.46 67.69 44,666 +0.88(+1.31%)
Feb 11, 2020 68.30 68.49 66.51 66.81 42,238 -0.14(-0.20%)
Feb 10, 2020 65.38 67.27 65.23 66.94 59,415 +1.28(+1.95%)
Feb 07, 2020 65.42 66.40 64.88 65.67 58,255 -0.35(-0.53%)
Feb 06, 2020 64.05 66.42 63.34 66.02 111,708 +2.25(+3.52%)
Feb 05, 2020 62.39 63.77 61.14 63.77 85,655 +2.98(+4.89%)
Feb 04, 2020 59.35 60.95 59.35 60.80 30,792 +2.97(+5.13%)
Feb 03, 2020 58.43 59.88 57.80 57.83 23,450 -0.36(-0.62%)
Jan 31, 2020 61.20 61.20 57.52 58.19 60,893 -3.70(-5.97%)
Jan 30, 2020 60.68 61.88 59.51 61.88 38,310 +0.06(+0.09%)
Jan 29, 2020 62.54 63.40 61.18 61.83 37,486 +0.26(+0.42%)
Jan 28, 2020 60.27 62.35 59.56 61.57 27,098 +1.48(+2.46%)
Jan 27, 2020 58.63 61.09 58.25 60.09 48,335 -1.44(-2.34%)
Jan 24, 2020 61.78 62.41 59.55 61.53 67,331 +0.34(+0.56%)
Jan 23, 2020 58.82 61.42 58.82 61.19 36,158 +1.88(+3.16%)
Jan 22, 2020 60.44 60.78 58.74 59.32 56,469 -1.25(-2.07%)
Jan 21, 2020 61.16 62.24 58.51 60.57 98,420 -1.41(-2.28%)
Jan 17, 2020 63.30 63.30 61.79 61.98 50,551 -0.96(-1.52%)
Jan 16, 2020 61.56 63.01 61.56 62.94 61,318 +2.01(+3.30%)
Jan 15, 2020 60.29 61.88 60.29 60.93 41,054 +0.43(+0.70%)
Jan 14, 2020 60.55 61.35 59.46 60.50 59,768 -0.09(-0.14%)
Jan 13, 2020 59.76 60.98 59.65 60.59 47,895 +1.54(+2.60%)
Jan 10, 2020 61.67 61.67 58.87 59.05 108,806 -2.44(-3.96%)
Jan 09, 2020 60.65 62.23 60.44 61.49 62,935 +1.32(+2.19%)
Jan 08, 2020 62.03 62.03 60.07 60.17 123,324 -1.17(-1.92%)
Jan 07, 2020 60.64 62.03 59.29 61.34 93,605 +0.73(+1.20%)
Jan 06, 2020 61.76 61.76 59.47 60.62 126,463 +0.25(+0.41%)
Jan 03, 2020 60.72 60.72 58.20 60.37 173,182 +1.93(+3.31%)
Jan 02, 2020 55.54 58.44 55.47 58.44 81,258 +3.89(+7.14%)
Dec 31, 2019 54.96 55.29 54.06 54.54 58,782 -0.59(-1.07%)
Dec 30, 2019 55.80 55.80 54.70 55.13 40,737 -0.62(-1.10%)
Dec 27, 2019 56.53 56.53 55.67 55.74 48,651 -0.36(-0.64%)
Dec 26, 2019 56.45 56.56 55.67 56.10 38,243 -0.27(-0.49%)
Dec 24, 2019 57.67 57.67 56.38 56.38 36,092 -1.02(-1.78%)
Dec 23, 2019 56.98 57.91 56.98 57.40 70,797 +1.80(+3.24%)
Dec 20, 2019 55.70 55.88 55.10 55.60 29,033 +0.63(+1.15%)
Dec 19, 2019 54.23 55.10 53.99 54.97 57,297 +0.87(+1.61%)
Dec 18, 2019 55.53 55.53 53.98 54.09 41,824 -1.06(-1.92%)
Dec 17, 2019 55.92 55.95 54.23 55.15 80,688 -1.11(-1.97%)
Dec 16, 2019 56.22 57.39 55.97 56.26 61,389 -1.31(-2.27%)
Dec 13, 2019 57.62 58.95 57.21 57.57 23,437 -0.55(-0.95%)
Dec 12, 2019 57.98 58.83 57.48 58.12 44,771 +0.23(+0.40%)
Dec 11, 2019 56.61 57.96 55.84 57.89 66,842 +1.01(+1.78%)
Dec 10, 2019 57.16 57.67 56.77 56.88 18,639 -0.31(-0.55%)
Dec 09, 2019 58.37 58.37 57.14 57.19 24,849 -1.35(-2.31%)
Dec 06, 2019 58.57 58.81 57.78 58.55 28,927 +1.92(+3.40%)
Dec 05, 2019 57.18 57.18 56.35 56.62 13,251 +0.09(+0.15%)
Dec 04, 2019 57.19 58.37 56.54 56.54 30,346 +0.24(+0.42%)
Dec 03, 2019 55.08 56.58 54.94 56.30 37,595 -0.65(-1.15%)
Dec 02, 2019 61.11 61.11 56.91 56.95 77,959 -3.85(-6.32%)
Nov 29, 2019 61.52 61.52 60.75 60.80 17,208 -0.77(-1.25%)
Nov 27, 2019 62.27 62.27 60.81 61.57 62,923 -0.41(-0.66%)
Nov 26, 2019 61.08 62.33 61.08 61.97 42,737 +0.88(+1.44%)
Nov 25, 2019 61.18 61.59 60.76 61.09 33,023 +0.40(+0.66%)
Nov 22, 2019 60.68 60.77 59.65 60.70 45,503 +0.31(+0.52%)
Nov 21, 2019 61.78 61.78 60.23 60.38 29,549 -1.52(-2.45%)
Nov 20, 2019 61.45 62.60 61.11 61.90 68,043 +0.10(+0.16%)
Nov 19, 2019 62.62 63.15 61.69 61.80 58,152 -0.66(-1.06%)
Nov 18, 2019 62.78 63.23 62.15 62.46 52,070 -0.32(-0.51%)
Nov 15, 2019 61.60 63.23 61.57 62.78 72,953 +1.67(+2.73%)
Nov 14, 2019 59.81 61.33 59.78 61.11 45,792 +1.34(+2.23%)
Nov 13, 2019 58.82 60.22 58.82 59.78 39,926 +0.32(+0.54%)
Nov 12, 2019 59.32 60.00 58.67 59.45 44,223 +0.17(+0.29%)
Nov 11, 2019 56.82 59.67 56.31 59.28 78,387 +1.67(+2.89%)
Nov 08, 2019 57.40 58.27 56.99 57.62 42,124 +0.28(+0.50%)
Nov 07, 2019 56.83 58.12 56.83 57.33 81,429 +1.10(+1.95%)
Nov 06, 2019 55.79 56.33 55.52 56.23 29,034 +0.45(+0.80%)
Nov 05, 2019 55.27 56.26 55.25 55.79 44,846 +1.04(+1.90%)
Nov 04, 2019 55.90 55.96 54.18 54.75 56,255 -0.27(-0.50%)
Nov 01, 2019 53.75 55.13 53.59 55.02 30,405 +2.48(+4.72%)
Oct 31, 2019 53.25 53.52 52.25 52.54 19,313 -1.02(-1.91%)
Oct 30, 2019 52.41 53.63 52.01 53.56 43,424 +1.06(+2.02%)
Oct 29, 2019 51.56 53.04 51.56 52.50 26,728 +0.55(+1.06%)
Oct 28, 2019 51.56 52.91 51.56 51.95 38,721 +0.63(+1.22%)
Oct 25, 2019 52.66 52.66 51.33 51.33 36,634 -1.43(-2.71%)
Oct 24, 2019 50.85 52.96 50.30 52.76 39,347 +2.36(+4.68%)
Oct 23, 2019 51.14 51.52 49.87 50.40 40,909 +0.24(+0.47%)
Oct 22, 2019 49.31 51.00 49.31 50.16 53,673 +1.13(+2.30%)
Oct 21, 2019 49.70 49.70 48.31 49.04 64,352 -0.71(-1.43%)
Oct 18, 2019 53.37 53.79 49.71 49.75 87,839 -4.14(-7.68%)
Oct 17, 2019 55.28 55.67 53.87 53.89 52,213 -0.98(-1.78%)
Oct 16, 2019 54.09 55.75 54.09 54.86 15,599 +0.14(+0.26%)
Oct 15, 2019 54.87 55.52 54.65 54.72 27,609 +0.24(+0.43%)
Oct 14, 2019 54.55 55.28 54.19 54.48 18,567 -0.26(-0.47%)
Oct 11, 2019 54.97 55.65 54.09 54.74 45,714 +1.31(+2.45%)
Oct 10, 2019 52.52 54.20 52.52 53.43 46,969 +0.76(+1.44%)
Oct 09, 2019 52.81 53.37 52.14 52.67 28,306 +1.05(+2.04%)
Oct 08, 2019 51.47 53.00 50.55 51.62 48,147 -1.26(-2.38%)
Oct 07, 2019 52.94 53.94 52.38 52.88 17,955 -0.24(-0.45%)
Oct 04, 2019 51.45 53.26 51.45 53.12 43,708 +1.70(+3.30%)
Oct 03, 2019 50.39 51.45 48.75 51.42 70,128 +1.06(+2.10%)
Oct 02, 2019 51.97 51.98 49.29 50.36 61,918 -2.54(-4.80%)
Oct 01, 2019 57.01 57.54 52.68 52.90 85,994 -3.75(-6.62%)
Sep 30, 2019 56.96 57.44 56.60 56.65 25,564 -0.17(-0.30%)
Sep 27, 2019 59.44 59.53 56.43 56.82 44,869 -2.18(-3.69%)
Sep 26, 2019 59.17 59.71 58.29 59.00 24,467 -0.13(-0.22%)
Sep 25, 2019 57.51 59.39 57.51 59.13 63,321 +1.53(+2.66%)
Sep 24, 2019 58.19 58.69 56.39 57.60 74,309 -0.09(-0.16%)
Sep 23, 2019 57.82 58.43 56.92 57.69 29,154 -0.39(-0.67%)
Sep 20, 2019 60.42 60.49 57.87 58.08 56,096 -2.28(-3.77%)
Sep 19, 2019 61.38 61.74 60.35 60.35 56,451 -0.92(-1.50%)
Sep 18, 2019 60.69 61.29 59.35 61.27 94,718 +0.42(+0.68%)
Sep 17, 2019 60.43 61.14 59.05 60.85 75,778 +0.51(+0.85%)
Sep 16, 2019 59.41 60.89 58.78 60.34 91,437 +1.81(+3.10%)
Sep 13, 2019 58.62 59.24 58.38 58.53 53,238 +0.73(+1.26%)
Sep 12, 2019 57.72 58.26 56.79 57.80 49,582 +0.59(+1.02%)
Sep 11, 2019 55.09 57.22 55.09 57.22 39,764 +2.30(+4.18%)
Sep 10, 2019 53.53 54.92 51.95 54.92 53,976 +0.93(+1.71%)
Sep 09, 2019 56.05 56.05 53.85 54.00 34,246 -2.15(-3.82%)
Sep 06, 2019 55.71 56.91 55.65 56.14 49,216 +0.77(+1.39%)
Sep 05, 2019 55.75 56.83 55.09 55.37 55,016 +1.18(+2.18%)
Sep 04, 2019 54.06 54.42 53.66 54.19 28,433 +1.51(+2.87%)
Sep 03, 2019 53.25 53.25 51.26 52.68 46,147 -1.87(-3.43%)
Aug 30, 2019 55.04 55.19 54.08 54.55 33,234 +0.53(+0.98%)
Aug 29, 2019 53.49 54.36 52.84 54.02 61,143 +2.09(+4.02%)
Aug 28, 2019 50.24 52.09 48.91 51.93 52,882 +1.59(+3.17%)
Aug 27, 2019 52.23 52.23 49.70 50.34 32,654 -0.97(-1.90%)
Aug 26, 2019 51.44 52.20 49.89 51.31 43,008 +1.29(+2.59%)
Aug 23, 2019 52.29 54.80 49.31 50.02 129,233 -2.99(-5.65%)
Aug 22, 2019 51.46 53.55 51.29 53.01 72,632 +1.76(+3.43%)
Aug 21, 2019 50.88 51.93 50.69 51.26 60,502 +1.26(+2.51%)
Aug 20, 2019 49.91 50.36 49.27 50.00 38,619 -0.01(-0.02%)
Aug 19, 2019 50.20 50.37 49.51 50.01 46,715 +1.49(+3.08%)
Aug 16, 2019 48.16 48.77 47.24 48.52 98,856 +1.58(+3.36%)
Aug 15, 2019 46.38 47.24 45.23 46.94 101,618 +1.34(+2.94%)
Aug 14, 2019 47.43 47.96 45.31 45.60 97,552 -3.91(-7.90%)
Aug 13, 2019 48.36 50.75 48.36 49.51 67,031 +0.63(+1.30%)
Aug 12, 2019 50.13 50.57 48.45 48.87 46,207 -2.19(-4.29%)
Aug 09, 2019 51.24 51.88 50.12 51.07 51,121 -0.83(-1.60%)
Aug 08, 2019 49.75 52.14 49.45 51.90 75,117 +3.07(+6.29%)
Aug 07, 2019 46.20 49.37 45.79 48.83 55,767 +0.81(+1.69%)
Aug 06, 2019 46.30 48.13 46.23 48.01 63,710 +3.45(+7.74%)
Aug 05, 2019 45.65 45.82 43.02 44.57 84,215 -3.28(-6.85%)
Aug 02, 2019 48.16 48.54 46.45 47.84 54,191 -0.52(-1.07%)
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.