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

Technology Bear -3X Direxion (NY: TECS )

9.130 +0.550 (+6.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 8.670 9.150 8.560 9.130 12,592,868 +0.55(+6.41%)
Apr 29, 2024 8.570 8.730 8.517 8.580 11,598,970 -0.10(-1.15%)
Apr 26, 2024 8.760 8.880 8.480 8.680 11,192,745 -0.30(-3.34%)
Apr 25, 2024 9.260 9.369 8.930 8.980 15,781,408 +0.07(+0.79%)
Apr 24, 2024 8.830 9.070 8.720 8.910 14,718,495 -0.14(-1.55%)
Apr 23, 2024 9.330 9.370 8.990 9.050 12,873,646 -0.38(-4.03%)
Apr 22, 2024 9.470 9.775 9.270 9.430 12,836,603 -0.27(-2.78%)
Apr 19, 2024 9.230 9.770 9.150 9.700 21,797,092 +0.57(+6.24%)
Apr 18, 2024 8.830 9.160 8.770 9.130 35,747,884 +0.32(+3.63%)
Apr 17, 2024 8.360 8.832 8.315 8.810 20,137,846 +0.34(+4.01%)
Apr 16, 2024 8.450 8.545 8.290 8.470 22,174,716 +0.01(+0.12%)
Apr 15, 2024 7.860 8.510 7.850 8.460 22,399,024 +0.46(+5.75%)
Apr 12, 2024 7.910 8.100 7.800 8.000 16,013,211 +0.35(+4.58%)
Apr 11, 2024 8.020 8.130 7.590 7.650 15,407,198 -0.46(-5.67%)
Apr 10, 2024 8.110 8.200 8.015 8.110 21,392,776 +0.29(+3.71%)
Apr 09, 2024 7.800 8.112 7.760 7.820 15,888,931 -0.12(-1.51%)
Apr 08, 2024 7.900 8.015 7.800 7.940 12,322,601 +0.05(+0.63%)
Apr 05, 2024 8.060 8.140 7.773 7.890 20,340,748 -0.29(-3.55%)
Apr 04, 2024 7.580 8.190 7.491 8.180 18,534,640 +0.39(+5.01%)
Apr 03, 2024 7.970 7.980 7.670 7.790 9,842,523 -0.06(-0.76%)
Apr 02, 2024 7.890 8.040 7.820 7.850 9,992,791 +0.23(+3.02%)
Apr 01, 2024 7.640 7.710 7.490 7.620 9,573,407 -0.06(-0.78%)
Mar 28, 2024 7.680 7.730 7.625 7.680 8,454,147 +0.04(+0.52%)
Mar 27, 2024 7.610 7.800 7.590 7.640 13,914,516 -0.09(-1.16%)
Mar 26, 2024 7.560 7.750 7.520 7.730 9,454,528 +0.10(+1.31%)
Mar 25, 2024 7.700 7.765 7.540 7.630 7,181,475 +0.15(+2.01%)
Mar 22, 2024 7.490 7.568 7.400 7.480 7,800,596 -0.01(-0.13%)
Mar 21, 2024 7.250 7.510 7.250 7.490 11,581,486 +0.01(+0.13%)
Mar 20, 2024 7.730 7.815 7.480 7.480 9,934,366 -0.28(-3.61%)
Mar 19, 2024 7.990 8.105 7.740 7.760 10,935,147 -0.11(-1.39%)
Mar 18, 2024 7.770 7.884 7.611 7.869 10,466,116 -0.11(-1.37%)
Mar 15, 2024 7.979 8.073 7.859 7.979 12,663,367 +0.35(+4.55%)
Mar 14, 2024 7.532 7.770 7.443 7.631 15,927,749 +0.00(+0.00%)
Mar 13, 2024 7.453 7.716 7.438 7.631 8,464,695 +0.25(+3.36%)
Mar 12, 2024 7.631 7.859 7.375 7.383 11,166,742 -0.47(-5.94%)
Mar 11, 2024 7.909 8.018 7.805 7.850 9,202,247 +0.05(+0.64%)
Mar 08, 2024 7.423 7.805 7.259 7.800 20,403,478 +0.35(+4.66%)
Mar 07, 2024 7.631 7.740 7.376 7.453 12,896,066 -0.36(-4.57%)
Mar 06, 2024 7.750 7.969 7.626 7.810 14,569,125 -0.19(-2.36%)
Mar 05, 2024 7.661 8.147 7.661 7.998 19,823,890 +0.56(+7.47%)
Mar 04, 2024 7.482 7.522 7.319 7.443 6,499,639 +0.00(+0.00%)
Mar 01, 2024 7.820 7.820 7.403 7.443 6,424,237 -0.44(-5.54%)
Feb 29, 2024 7.988 8.147 7.810 7.879 9,424,602 -0.24(-2.93%)
Feb 28, 2024 8.117 8.214 8.058 8.117 6,326,022 +0.11(+1.36%)
Feb 27, 2024 7.988 8.187 7.974 8.008 6,686,699 -0.02(-0.25%)
Feb 26, 2024 7.939 8.048 7.879 8.028 5,040,703 -0.03(-0.37%)
Feb 23, 2024 7.830 8.127 7.770 8.058 6,975,907 +0.07(+0.87%)
Feb 22, 2024 8.157 8.226 7.909 7.988 9,306,505 -0.85(-9.65%)
Feb 21, 2024 8.931 9.130 8.842 8.842 12,886,805 +0.18(+2.06%)
Feb 20, 2024 8.574 8.921 8.485 8.663 14,263,462 +0.26(+3.07%)
Feb 16, 2024 8.117 8.445 8.068 8.405 9,017,748 +0.24(+2.92%)
Feb 15, 2024 8.078 8.316 8.068 8.167 9,916,335 +0.06(+0.73%)
Feb 14, 2024 8.197 8.371 8.088 8.108 12,349,148 -0.28(-3.31%)
Feb 13, 2024 8.495 8.564 8.217 8.385 10,763,789 +0.43(+5.36%)
Feb 12, 2024 7.780 7.998 7.716 7.959 5,147,749 +0.17(+2.17%)
Feb 09, 2024 8.008 8.038 7.750 7.790 4,223,095 -0.31(-3.80%)
Feb 08, 2024 8.157 8.167 8.038 8.098 5,125,937 -0.07(-0.85%)
Feb 07, 2024 8.346 8.435 8.162 8.167 6,830,937 -0.34(-3.97%)
Feb 06, 2024 8.356 8.663 8.316 8.505 6,832,458 +0.11(+1.30%)
Feb 05, 2024 8.356 8.622 8.316 8.395 6,613,171 -0.05(-0.59%)
Feb 02, 2024 8.892 8.892 8.356 8.445 11,874,548 -0.27(-3.08%)
Feb 01, 2024 8.931 8.951 8.663 8.713 9,714,144 -0.31(-3.41%)
Jan 31, 2024 8.753 9.030 8.634 9.021 10,399,177 +0.54(+6.32%)
Jan 30, 2024 8.296 8.564 8.256 8.485 7,482,673 +0.20(+2.40%)
Jan 29, 2024 8.465 8.534 8.266 8.286 4,772,624 -0.24(-2.79%)
Jan 26, 2024 8.405 8.569 8.286 8.524 8,032,365 +0.31(+3.74%)
Jan 25, 2024 8.088 8.336 7.969 8.217 7,259,361 -0.10(-1.19%)
Jan 24, 2024 8.316 8.385 8.056 8.316 9,457,252 -0.18(-2.10%)
Jan 23, 2024 8.574 8.713 8.465 8.495 5,165,251 -0.09(-1.04%)
Jan 22, 2024 8.544 8.674 8.420 8.584 5,690,046 -0.12(-1.37%)
Jan 19, 2024 9.169 9.214 8.693 8.703 8,017,196 -0.64(-6.80%)
Jan 18, 2024 9.546 9.656 9.308 9.338 7,310,807 -0.58(-5.81%)
Jan 17, 2024 9.993 10.24 9.884 9.914 10,263,942 +0.14(+1.42%)
Jan 16, 2024 9.884 10.05 9.646 9.775 6,625,526 -0.08(-0.81%)
Jan 12, 2024 9.864 9.988 9.775 9.854 4,835,873 -0.08(-0.80%)
Jan 11, 2024 9.953 10.35 9.776 9.934 8,092,912 -0.12(-1.18%)
Jan 10, 2024 10.31 10.38 9.993 10.05 5,362,661 -0.26(-2.50%)
Jan 09, 2024 10.61 10.68 10.23 10.31 4,169,480 -0.06(-0.57%)
Jan 08, 2024 11.07 11.07 10.35 10.37 12,148,816 -0.81(-7.28%)
Jan 05, 2024 11.18 11.33 10.92 11.18 6,926,256 +0.00(+0.00%)
Jan 04, 2024 11.15 11.21 10.92 11.18 5,864,004 +0.24(+2.18%)
Jan 03, 2024 10.91 10.98 10.72 10.95 6,711,578 +0.37(+3.47%)
Jan 02, 2024 10.22 10.79 10.19 10.58 7,144,758 +0.76(+7.79%)
Dec 29, 2023 9.695 9.968 9.656 9.814 3,535,294 +0.11(+1.12%)
Dec 28, 2023 9.656 9.735 9.616 9.705 2,849,427 -0.01(-0.10%)
Dec 27, 2023 9.735 9.856 9.685 9.715 4,770,131 -0.02(-0.20%)
Dec 26, 2023 9.785 9.824 9.671 9.735 2,358,869 -0.13(-1.31%)
Dec 22, 2023 9.814 9.993 9.765 9.864 5,633,110 -0.01(-0.10%)
Dec 21, 2023 9.884 10.14 9.805 9.874 5,205,440 -0.33(-3.28%)
Dec 20, 2023 9.816 10.21 9.699 10.21 6,259,495 +0.43(+4.41%)
Dec 19, 2023 9.866 9.915 9.758 9.777 5,074,967 -0.10(-0.99%)
Dec 18, 2023 9.983 10.09 9.807 9.875 5,463,807 -0.08(-0.79%)
Dec 15, 2023 10.16 10.16 9.777 9.954 4,872,531 -0.15(-1.46%)
Dec 14, 2023 9.973 10.32 9.885 10.10 5,038,624 +0.10(+0.98%)
Dec 13, 2023 10.22 10.29 9.934 10.00 4,419,997 -0.26(-2.58%)
Dec 12, 2023 10.63 10.63 10.27 10.27 3,017,973 -0.22(-2.06%)
Dec 11, 2023 10.87 10.92 10.48 10.48 3,591,070 -0.27(-2.55%)
Dec 08, 2023 11.13 11.14 10.73 10.76 4,914,362 -0.27(-2.49%)
Dec 07, 2023 11.31 11.35 10.97 11.03 5,968,854 -0.39(-3.43%)
Dec 06, 2023 10.93 11.45 10.90 11.42 4,531,247 +0.28(+2.55%)
Dec 05, 2023 11.54 11.54 11.10 11.14 5,792,295 -0.19(-1.64%)
Dec 04, 2023 11.29 11.69 11.27 11.33 3,828,395 +0.38(+3.50%)
Dec 01, 2023 11.12 11.25 10.88 10.94 5,635,332 -0.07(-0.62%)
Nov 30, 2023 10.91 11.28 10.87 11.01 4,322,529 -0.02(-0.18%)
Nov 29, 2023 10.84 11.05 10.67 11.03 3,086,045 -0.03(-0.27%)
Nov 28, 2023 11.23 11.23 10.96 11.06 2,796,863 -0.06(-0.53%)
Nov 27, 2023 11.15 11.21 10.92 11.12 3,195,622 +0.01(+0.09%)
Nov 24, 2023 11.08 11.22 11.07 11.11 1,515,077 +0.08(+0.71%)
Nov 22, 2023 10.95 11.11 10.74 11.03 5,018,250 -0.14(-1.23%)
Nov 21, 2023 11.03 11.28 11.00 11.17 4,106,221 +0.27(+2.52%)
Nov 20, 2023 11.34 11.34 10.80 10.90 4,174,165 -0.47(-4.14%)
Nov 17, 2023 11.38 11.53 11.25 11.37 4,466,382 +0.07(+0.61%)
Nov 16, 2023 11.53 11.59 11.26 11.30 6,585,416 -0.17(-1.45%)
Nov 15, 2023 11.38 11.59 11.30 11.46 4,150,558 -0.03(-0.26%)
Nov 14, 2023 11.65 11.78 11.40 11.49 6,350,621 -0.75(-6.09%)
Nov 13, 2023 12.18 12.38 12.13 12.24 5,558,064 +0.22(+1.79%)
Nov 10, 2023 12.75 12.83 11.98 12.02 6,243,358 -0.98(-7.54%)
Nov 09, 2023 12.80 13.07 12.50 13.00 9,370,390 +0.18(+1.38%)
Nov 08, 2023 12.94 13.08 12.76 12.83 5,572,630 -0.22(-1.65%)
Nov 07, 2023 13.38 13.43 12.92 13.04 5,451,488 -0.44(-3.27%)
Nov 06, 2023 13.71 13.81 13.46 13.48 6,578,147 -0.27(-2.00%)
Nov 03, 2023 14.23 14.31 13.56 13.76 6,327,101 -0.39(-2.77%)
Nov 02, 2023 14.49 14.57 14.13 14.15 4,111,999 -0.77(-5.19%)
Nov 01, 2023 15.71 15.76 14.84 14.93 7,800,554 -0.89(-5.64%)
Oct 31, 2023 16.13 16.50 15.78 15.82 6,247,941 -0.34(-2.12%)
Oct 30, 2023 16.42 16.57 15.98 16.16 7,459,080 -0.55(-3.29%)
Oct 27, 2023 16.66 16.91 16.17 16.71 8,055,820 -0.28(-1.67%)
Oct 26, 2023 15.98 17.16 15.74 17.00 11,943,983 +0.99(+6.19%)
Oct 25, 2023 15.30 16.15 15.21 16.00 9,807,421 +0.57(+3.68%)
Oct 24, 2023 15.62 15.98 15.40 15.44 4,880,293 -0.38(-2.42%)
Oct 23, 2023 16.13 16.40 15.31 15.82 8,156,803 -0.02(-0.12%)
Oct 20, 2023 15.12 15.88 15.06 15.84 10,735,936 +0.80(+5.35%)
Oct 19, 2023 14.63 15.13 14.33 15.03 6,375,229 +0.28(+1.93%)
Oct 18, 2023 14.67 14.96 14.30 14.75 8,714,527 +0.40(+2.80%)
Oct 17, 2023 14.68 14.98 14.11 14.35 9,317,432 +0.20(+1.39%)
Oct 16, 2023 14.46 14.48 13.94 14.15 7,126,281 -0.41(-2.83%)
Oct 13, 2023 13.86 14.69 13.80 14.56 6,709,805 +0.63(+4.50%)
Oct 12, 2023 13.92 14.26 13.50 13.94 5,687,349 -0.04(-0.28%)
Oct 11, 2023 14.20 14.38 13.94 13.97 4,926,606 -0.38(-2.66%)
Oct 10, 2023 14.39 14.51 14.01 14.36 6,159,646 -0.05(-0.34%)
Oct 09, 2023 14.93 15.11 14.35 14.41 5,622,929 -0.24(-1.61%)
Oct 06, 2023 15.83 15.95 14.43 14.64 8,329,138 -0.85(-5.51%)
Oct 05, 2023 15.55 16.04 15.42 15.49 6,756,487 -0.07(-0.44%)
Oct 04, 2023 16.10 16.10 15.40 15.56 7,247,902 -0.58(-3.58%)
Oct 03, 2023 15.68 16.37 15.30 16.14 8,011,034 +0.81(+5.31%)
Oct 02, 2023 15.83 15.90 15.21 15.33 8,333,276 -0.52(-3.28%)
Sep 29, 2023 15.50 16.01 15.28 15.85 6,069,038 -0.14(-0.86%)
Sep 28, 2023 16.58 16.80 15.68 15.98 9,579,222 -0.33(-2.04%)
Sep 27, 2023 16.21 16.81 16.05 16.32 9,413,535 -0.05(-0.30%)
Sep 26, 2023 15.86 16.55 15.84 16.37 6,225,828 +0.84(+5.43%)
Sep 25, 2023 15.79 15.85 15.52 15.52 4,066,426 -0.17(-1.06%)
Sep 22, 2023 15.57 15.78 15.25 15.69 5,942,930 -0.08(-0.50%)
Sep 21, 2023 15.56 15.78 15.24 15.77 6,642,340 +0.69(+4.55%)
Sep 20, 2023 14.27 15.08 14.21 15.08 5,788,014 +0.71(+4.91%)
Sep 19, 2023 14.54 14.78 14.28 14.38 5,082,279 +0.01(+0.09%)
Sep 18, 2023 14.69 14.70 14.21 14.36 4,087,434 -0.19(-1.33%)
Sep 15, 2023 13.87 14.65 13.87 14.56 5,886,311 +0.80(+5.78%)
Sep 14, 2023 13.81 14.04 13.64 13.76 2,091,385 -0.28(-2.00%)
Sep 13, 2023 14.16 14.28 13.80 14.04 3,380,285 -0.10(-0.69%)
Sep 12, 2023 13.72 14.21 13.60 14.14 6,699,454 +0.75(+5.58%)
Sep 11, 2023 13.25 13.76 13.20 13.39 2,790,515 -0.21(-1.57%)
Sep 08, 2023 13.65 13.71 13.33 13.61 3,350,667 -0.07(-0.50%)
Sep 07, 2023 13.81 13.98 13.59 13.67 3,346,609 +0.60(+4.60%)
Sep 06, 2023 12.81 13.32 12.73 13.07 3,136,206 +0.40(+3.14%)
Sep 05, 2023 12.95 13.04 12.56 12.67 2,874,007 -0.12(-0.91%)
Sep 01, 2023 12.66 13.00 12.65 12.79 3,016,900 -0.15(-1.12%)
Aug 31, 2023 13.03 13.05 12.76 12.94 3,504,810 -0.15(-1.11%)
Aug 30, 2023 13.41 13.53 13.04 13.08 3,014,236 -0.34(-2.53%)
Aug 29, 2023 14.38 14.41 13.34 13.42 3,289,433 -0.81(-5.66%)
Aug 28, 2023 14.27 14.58 14.14 14.23 3,040,135 -0.34(-2.33%)
Aug 25, 2023 14.89 15.26 14.33 14.57 5,179,258 -0.45(-2.97%)
Aug 24, 2023 13.56 15.06 13.52 15.01 4,942,181 +0.96(+6.84%)
Aug 23, 2023 14.77 14.77 13.92 14.05 3,689,081 -0.75(-5.05%)
Aug 22, 2023 14.39 14.94 14.34 14.80 3,001,809 +0.04(+0.26%)
Aug 21, 2023 15.40 15.47 14.69 14.76 4,761,645 -0.92(-5.88%)
Aug 18, 2023 16.27 16.27 15.48 15.68 5,019,854 -0.03(-0.19%)
Aug 17, 2023 15.10 15.80 15.00 15.71 4,251,170 +0.46(+2.99%)
Aug 16, 2023 14.95 15.27 14.68 15.26 4,428,736 +0.43(+2.88%)
Aug 15, 2023 14.56 14.94 14.38 14.83 3,409,265 +0.44(+3.03%)
Aug 14, 2023 15.19 15.28 14.39 14.39 3,580,695 -0.71(-4.69%)
Aug 11, 2023 15.07 15.28 14.86 15.10 5,196,659 +0.34(+2.30%)
Aug 10, 2023 14.41 14.99 14.05 14.76 4,816,042 -0.03(-0.20%)
Aug 09, 2023 14.18 14.92 14.16 14.79 3,992,175 +0.57(+4.03%)
Aug 08, 2023 14.21 14.63 14.16 14.22 3,521,579 +0.35(+2.52%)
Aug 07, 2023 13.84 14.19 13.67 13.87 3,431,533 -0.13(-0.90%)
Aug 04, 2023 13.59 14.06 13.33 13.99 5,194,718 +0.54(+4.04%)
Aug 03, 2023 13.59 13.62 13.19 13.45 5,351,281 +0.20(+1.54%)
Aug 02, 2023 12.66 13.38 12.65 13.25 4,342,215 +0.91(+7.40%)
Aug 01, 2023 12.51 12.61 12.25 12.34 1,447,369 -0.06(-0.47%)
Jul 31, 2023 12.42 12.60 12.35 12.39 1,847,524 -0.08(-0.62%)
Jul 28, 2023 12.66 12.72 12.35 12.47 5,922,792 -0.50(-3.89%)
Jul 27, 2023 12.36 13.15 12.24 12.98 6,666,578 +0.13(+0.98%)
Jul 26, 2023 12.76 13.11 12.66 12.85 6,124,216 +0.49(+3.93%)
Jul 25, 2023 12.70 12.70 12.23 12.36 2,264,165 -0.41(-3.19%)
Jul 24, 2023 12.68 12.94 12.60 12.77 2,504,783 -0.10(-0.75%)
Jul 21, 2023 12.57 12.89 12.39 12.87 4,728,058 +0.06(+0.45%)
Jul 20, 2023 12.34 12.93 12.16 12.81 5,369,127 +0.74(+6.11%)
Jul 19, 2023 11.87 12.21 11.75 12.07 3,417,469 +0.11(+0.89%)
Jul 18, 2023 12.49 12.67 11.80 11.97 3,209,437 -0.44(-3.52%)
Jul 17, 2023 12.82 12.86 12.30 12.40 2,159,000 -0.48(-3.69%)
Jul 14, 2023 12.72 13.00 12.44 12.88 2,134,033 +0.05(+0.38%)
Jul 13, 2023 13.09 13.14 12.73 12.83 1,879,276 -0.48(-3.57%)
Jul 12, 2023 13.36 13.61 13.12 13.31 2,897,138 -0.48(-3.45%)
Jul 11, 2023 13.76 14.19 13.74 13.78 2,019,411 -0.08(-0.56%)
Jul 10, 2023 14.13 14.29 13.86 13.86 2,045,981 -0.12(-0.83%)
Jul 07, 2023 13.88 13.99 13.47 13.98 2,812,155 +0.20(+1.48%)
Jul 06, 2023 14.07 14.20 13.74 13.77 3,958,638 +0.12(+0.85%)
Jul 05, 2023 13.70 13.71 13.35 13.65 2,496,172 +0.26(+1.96%)
Jul 03, 2023 13.33 13.60 13.30 13.39 1,206,273 +0.09(+0.66%)
Jun 30, 2023 13.52 13.58 13.20 13.31 2,869,793 -0.64(-4.59%)
Jun 29, 2023 14.02 14.21 13.87 13.95 2,191,427 -0.08(-0.55%)
Jun 28, 2023 14.29 14.30 13.78 14.02 2,934,052 -0.01(-0.07%)
Jun 27, 2023 14.72 14.78 13.92 14.03 2,795,070 -0.88(-5.92%)
Jun 26, 2023 14.61 14.93 14.17 14.92 2,116,642 +0.34(+2.33%)
Jun 23, 2023 14.65 14.76 14.33 14.58 3,149,971 +0.47(+3.30%)
Jun 22, 2023 14.67 14.67 14.09 14.11 2,880,358 -0.33(-2.29%)
Jun 21, 2023 14.00 14.57 13.91 14.44 2,599,333 +0.63(+4.55%)
Jun 20, 2023 13.78 14.03 13.54 13.81 3,126,032 +0.30(+2.20%)
Jun 16, 2023 12.82 13.57 12.81 13.52 3,205,791 +0.32(+2.39%)
Jun 15, 2023 13.88 13.88 13.01 13.20 3,686,327 -0.50(-3.63%)
Jun 14, 2023 14.18 14.33 13.69 13.70 3,570,179 -0.42(-2.98%)
Jun 13, 2023 14.03 14.48 13.93 14.12 2,622,492 -0.28(-1.93%)
Jun 12, 2023 15.11 15.16 14.39 14.40 2,109,386 -1.00(-6.47%)
Jun 09, 2023 15.38 15.54 14.92 15.39 2,552,883 -0.19(-1.23%)
Jun 08, 2023 16.06 16.09 15.53 15.58 1,967,424 -0.51(-3.15%)
Jun 07, 2023 15.48 16.21 15.16 16.09 2,865,978 +0.69(+4.47%)
Jun 06, 2023 15.50 15.74 15.31 15.40 2,779,411 +0.00(+0.00%)
Jun 05, 2023 15.14 15.47 14.86 15.40 2,674,364 +0.30(+1.96%)
Jun 02, 2023 15.11 15.44 14.91 15.11 2,620,743 -0.28(-1.80%)
Jun 01, 2023 15.86 16.15 15.16 15.38 2,259,918 -0.46(-2.90%)
May 31, 2023 15.75 15.86 15.29 15.84 2,347,571 +0.41(+2.67%)
May 30, 2023 14.98 15.55 14.77 15.43 3,997,981 -0.27(-1.71%)
May 26, 2023 17.01 17.01 15.60 15.70 2,560,062 -1.43(-8.33%)
May 25, 2023 17.79 18.11 16.90 17.12 3,052,878 -2.19(-11.35%)
May 24, 2023 19.37 19.63 19.10 19.32 2,034,842 +0.42(+2.23%)
May 23, 2023 18.39 18.92 18.17 18.90 1,612,522 +0.79(+4.33%)
May 22, 2023 18.38 18.44 17.95 18.11 1,776,223 -0.10(-0.53%)
May 19, 2023 18.18 18.38 18.05 18.21 1,465,606 +0.07(+0.37%)
May 18, 2023 19.27 19.27 18.06 18.14 2,615,054 -1.16(-6.00%)
May 17, 2023 19.86 20.13 19.21 19.30 1,432,305 -0.82(-4.09%)
May 16, 2023 20.29 20.29 19.79 20.12 959,580 -0.04(-0.19%)
May 15, 2023 20.56 20.83 20.16 20.16 1,492,603 -0.49(-2.36%)
May 12, 2023 20.54 21.14 20.39 20.65 1,995,520 +0.07(+0.33%)
May 11, 2023 20.35 20.96 20.35 20.58 1,365,001 +0.34(+1.66%)
May 10, 2023 20.48 20.88 20.12 20.25 2,133,436 -0.78(-3.69%)
May 09, 2023 20.87 21.08 20.77 21.02 956,047 +0.50(+2.43%)
May 08, 2023 20.66 20.92 20.48 20.52 954,197 +0.02(+0.09%)
May 05, 2023 21.48 21.59 20.26 20.50 2,019,159 -1.65(-7.43%)
May 04, 2023 22.09 22.40 21.69 22.15 1,792,870 +0.36(+1.67%)
May 03, 2023 21.19 21.84 20.77 21.79 2,249,002 +0.51(+2.38%)
May 02, 2023 20.64 21.58 20.55 21.28 1,905,639 +0.58(+2.82%)
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.