Energy Bear 2X Direxion (NY: ERY )

8.500 USD -0.100 (-1.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.20 11.22 10.96 11.07 828,520 -0.07(-0.63%)
Dec 30, 2021 10.96 11.15 10.82 11.14 842,729 +0.16(+1.46%)
Dec 29, 2021 10.91 11.10 10.79 10.98 932,422 +0.13(+1.20%)
Dec 28, 2021 10.79 10.98 10.65 10.85 855,253 +0.01(+0.09%)
Dec 27, 2021 11.38 11.60 10.82 10.84 1,010,584 -0.49(-4.32%)
Dec 23, 2021 11.23 11.34 11.02 11.33 924,739 -0.04(-0.35%)
Dec 22, 2021 11.49 11.75 11.20 11.37 1,073,652 -0.13(-1.13%)
Dec 21, 2021 11.93 11.93 11.42 11.50 990,581 -0.70(-5.74%)
Dec 20, 2021 12.45 12.79 12.18 12.20 2,188,090 +0.32(+2.69%)
Dec 17, 2021 11.62 12.10 11.50 11.88 1,956,623 +0.45(+3.94%)
Dec 16, 2021 11.38 11.46 10.97 11.43 1,618,782 -0.14(-1.21%)
Dec 15, 2021 11.46 12.06 11.45 11.57 1,555,149 +0.11(+0.96%)
Dec 14, 2021 11.56 11.56 11.12 11.46 1,147,723 +0.09(+0.79%)
Dec 13, 2021 10.99 11.48 10.91 11.37 897,516 +0.59(+5.47%)
Dec 10, 2021 10.71 11.16 10.70 10.78 1,210,125 -0.17(-1.55%)
Dec 09, 2021 10.91 11.07 10.86 10.95 952,727 +0.17(+1.58%)
Dec 08, 2021 10.68 10.82 10.55 10.78 835,521 +0.01(+0.09%)
Dec 07, 2021 10.98 11.01 10.56 10.77 1,574,641 -0.54(-4.77%)
Dec 06, 2021 11.32 11.57 11.03 11.31 1,574,651 -0.35(-3.00%)
Dec 03, 2021 11.14 11.87 11.06 11.66 2,478,325 +0.19(+1.66%)
Dec 02, 2021 12.17 12.45 11.38 11.47 2,639,822 -0.71(-5.83%)
Dec 01, 2021 11.33 12.19 11.15 12.18 2,896,811 +0.20(+1.67%)
Nov 30, 2021 11.82 12.04 11.55 11.98 4,525,654 +0.59(+5.18%)
Nov 29, 2021 10.95 11.47 10.79 11.39 3,381,721 -0.15(-1.30%)
Nov 26, 2021 11.72 12.06 11.45 11.54 2,892,279 +0.87(+8.15%)
Nov 24, 2021 10.96 11.02 10.54 10.67 2,024,199 -0.22(-2.02%)
Nov 23, 2021 11.27 11.29 10.80 10.89 2,954,955 -0.70(-6.04%)
Nov 22, 2021 12.09 12.09 11.23 11.59 3,499,589 -0.44(-3.66%)
Nov 19, 2021 11.63 12.07 11.58 12.03 3,241,176 +0.88(+7.89%)
Nov 18, 2021 11.03 11.17 11.06 11.15 3,045,767 +0.12(+1.09%)
Nov 17, 2021 10.85 11.09 10.60 11.03 2,331,843 +0.33(+3.08%)
Nov 16, 2021 10.70 10.79 10.53 10.70 707,059 -0.02(-0.19%)
Nov 15, 2021 10.93 11.11 10.60 10.72 841,020 -0.19(-1.74%)
Nov 12, 2021 10.96 11.04 10.82 10.91 850,686 +0.06(+0.55%)
Nov 11, 2021 10.90 10.92 10.71 10.85 650,793 -0.09(-0.82%)
Nov 10, 2021 10.48 10.94 1,553,792 +0.55(+5.29%)
Nov 09, 2021 10.46 10.74 10.39 10.39 924,199 -0.09(-0.86%)
Nov 08, 2021 10.49 10.60 10.26 10.48 897,813 -0.19(-1.78%)
Nov 05, 2021 10.67 10.86 10.57 10.67 1,411,606 -0.30(-2.73%)
Nov 04, 2021 10.65 11.15 10.62 10.97 1,283,805 -0.02(-0.18%)
Nov 03, 2021 11.09 11.16 10.77 10.99 1,383,689 +0.17(+1.57%)
Nov 02, 2021 10.75 10.88 10.58 10.82 962,159 +0.21(+1.98%)
Nov 01, 2021 10.84 10.67 10.56 10.61 1,396,796 -0.37(-3.37%)
Oct 29, 2021 10.75 11.07 10.70 10.98 984,976 +0.12(+1.10%)
Oct 28, 2021 11.12 11.12 10.84 10.86 1,313,357 -0.14(-1.27%)
Oct 27, 2021 10.63 11.05 10.53 11.00 1,955,145 +0.58(+5.57%)
Oct 26, 2021 10.46 10.42 1,640,624 -0.11(-1.04%)
Oct 25, 2021 10.57 10.70 10.42 10.53 1,143,175 -0.32(-2.95%)
Oct 22, 2021 10.96 11.18 10.83 10.85 780,158 -0.20(-1.81%)
Oct 21, 2021 10.84 11.23 10.76 11.05 1,226,175 +0.38(+3.56%)
Oct 20, 2021 11.03 11.08 10.67 10.67 1,242,981 -0.18(-1.66%)
Oct 19, 2021 11.04 11.12 10.76 10.85 2,716,266 -0.25(-2.25%)
Oct 18, 2021 10.90 11.21 10.76 11.10 1,646,729 -0.01(-0.09%)
Oct 15, 2021 10.98 11.12 10.89 11.11 1,122,667 -0.11(-0.98%)
Oct 14, 2021 11.23 11.45 11.13 11.22 892,844 -0.29(-2.52%)
Oct 13, 2021 11.67 11.90 11.39 11.51 1,271,765 +0.03(+0.26%)
Oct 12, 2021 11.51 11.63 11.27 11.48 972,747 -0.03(-0.26%)
Oct 11, 2021 11.07 11.53 11.01 11.51 1,276,688 +0.09(+0.79%)
Oct 08, 2021 11.92 11.99 11.37 11.42 1,826,477 -0.76(-6.24%)
Oct 07, 2021 12.30 12.41 12.03 12.18 1,074,518 -0.18(-1.46%)
Oct 06, 2021 12.51 12.78 12.23 12.36 2,317,602 +0.24(+1.98%)
Oct 05, 2021 11.92 12.36 11.66 12.12 1,809,948 -0.13(-1.06%)
Oct 04, 2021 12.42 12.51 11.97 12.25 2,603,717 -0.42(-3.31%)
Oct 01, 2021 13.35 13.35 12.64 12.67 1,522,133 -0.90(-6.63%)
Sep 30, 2021 13.20 13.56 13.11 13.57 1,359,153 +0.41(+3.12%)
Sep 29, 2021 13.28 13.52 13.02 13.16 1,715,724 -0.01(-0.08%)
Sep 28, 2021 13.01 13.23 12.72 13.17 2,390,366 -0.11(-0.83%)
Sep 27, 2021 13.75 13.75 13.16 13.28 1,654,378 -0.98(-6.87%)
Sep 24, 2021 14.73 14.73 14.14 14.26 861,605 -0.24(-1.66%)
Sep 23, 2021 15.43 15.56 14.42 14.50 1,194,481 -1.07(-6.87%)
Sep 22, 2021 16.10 16.10 15.21 15.57 1,818,702 -1.04(-6.26%)
Sep 21, 2021 16.30 16.97 16.13 16.61 1,090,724 -0.10(-0.60%)
Sep 20, 2021 16.49 17.19 16.35 16.71 1,738,395 +0.97(+6.16%)
Sep 17, 2021 15.64 15.81 15.19 15.74 1,156,212 +0.25(+1.61%)
Sep 16, 2021 15.23 15.67 15.19 15.49 1,226,241 +0.33(+2.18%)
Sep 15, 2021 16.00 16.00 15.15 15.16 1,283,095 -1.25(-7.62%)
Sep 14, 2021 15.66 16.54 15.61 16.41 844,078 +0.49(+3.08%)
Sep 13, 2021 16.38 16.45 15.71 15.92 1,928,978 -1.00(-5.91%)
Sep 10, 2021 16.37 17.01 16.32 16.92 897,312 +0.00(+0.00%)
Sep 09, 2021 17.19 17.37 16.37 16.92 1,534,076 -0.07(-0.41%)
Sep 08, 2021 16.39 16.99 16.15 16.99 1,137,290 +0.46(+2.78%)
Sep 07, 2021 16.52 16.66 16.10 16.53 1,072,096 +0.18(+1.10%)
Sep 03, 2021 16.25 16.50 16.00 16.35 759,200 +0.18(+1.11%)
Sep 02, 2021 16.71 16.71 15.89 16.17 1,015,703 -0.88(-5.16%)
Sep 01, 2021 16.58 17.15 16.39 17.05 1,267,688 +0.52(+3.15%)
Aug 31, 2021 16.48 16.62 16.20 16.53 848,621 +0.22(+1.35%)
Aug 30, 2021 15.78 16.33 15.70 16.31 770,547 +0.34(+2.13%)
Aug 27, 2021 16.48 16.48 15.72 15.97 898,057 -0.89(-5.28%)
Aug 26, 2021 16.55 16.90 16.36 16.86 1,811,540 +0.49(+2.99%)
Aug 25, 2021 16.65 16.90 16.18 16.37 789,559 -0.23(-1.39%)
Aug 24, 2021 16.89 16.95 16.44 16.60 811,586 -0.59(-3.43%)
Aug 23, 2021 17.66 17.74 17.08 17.19 1,322,084 -1.39(-7.48%)
Aug 20, 2021 19.05 19.17 18.35 18.58 1,106,277 -0.12(-0.64%)
Aug 19, 2021 18.37 19.15 18.14 18.70 1,949,526 +0.96(+5.41%)
Aug 18, 2021 17.00 17.78 16.79 17.74 1,061,449 +0.71(+4.17%)
Aug 17, 2021 17.00 17.33 16.50 17.03 1,876,701 +0.30(+1.79%)
Aug 16, 2021 16.60 16.96 16.53 16.73 997,786 +0.60(+3.72%)
Aug 13, 2021 15.79 16.17 15.77 16.13 1,328,007 +0.40(+2.54%)
Aug 12, 2021 15.75 16.10 15.55 15.73 700,353 +0.02(+0.13%)
Aug 11, 2021 16.02 16.22 15.65 15.71 1,160,469 -0.23(-1.44%)
Aug 10, 2021 16.35 16.38 15.86 15.94 1,641,596 -0.59(-3.57%)
Aug 09, 2021 16.51 16.73 16.27 16.53 1,145,432 +0.49(+3.05%)
Aug 06, 2021 16.07 16.24 15.82 16.04 980,512 -0.30(-1.84%)
Aug 05, 2021 16.56 16.69 15.96 16.34 1,312,925 -0.47(-2.80%)
Aug 04, 2021 16.40 16.81 16.10 16.81 1,556,964 +0.93(+5.86%)
Aug 03, 2021 16.55 16.89 15.84 15.88 1,293,830 -0.59(-3.58%)
Aug 02, 2021 16.19 16.53 15.41 16.47 1,057,093 +0.21(+1.29%)
Jul 30, 2021 15.80 16.41 15.66 16.26 1,062,993 +0.52(+3.30%)
Jul 29, 2021 15.64 15.91 15.50 15.74 966,604 -0.29(-1.81%)
Jul 28, 2021 16.23 16.54 15.77 16.03 934,034 -0.34(-2.08%)
Jul 27, 2021 16.30 16.72 16.25 16.37 1,592,001 +0.35(+2.18%)
Jul 26, 2021 16.85 16.85 15.90 16.02 1,902,963 -0.84(-4.98%)
Jul 23, 2021 16.63 17.22 16.63 16.86 654,182 +0.10(+0.60%)
Jul 22, 2021 16.46 17.03 16.46 16.76 919,790 +0.38(+2.32%)
Jul 21, 2021 16.94 16.99 16.09 16.38 1,251,596 -1.25(-7.09%)
Jul 20, 2021 18.10 18.42 17.24 17.63 1,935,864 -0.51(-2.81%)
Jul 19, 2021 18.07 18.57 17.65 18.14 3,888,372 +1.23(+7.27%)
Jul 16, 2021 15.76 16.98 15.75 16.91 1,273,696 +0.90(+5.62%)
Jul 15, 2021 15.93 16.15 15.55 16.01 1,299,131 +0.43(+2.76%)
Jul 14, 2021 14.55 15.68 14.27 15.58 1,457,399 +0.88(+5.99%)
Jul 13, 2021 14.63 14.87 14.44 14.70 928,377 +0.22(+1.52%)
Jul 12, 2021 14.73 14.95 14.32 14.48 795,705 +0.03(+0.21%)
Jul 09, 2021 14.73 15.05 14.42 14.45 656,118 -0.63(-4.18%)
Jul 08, 2021 15.48 15.53 14.80 15.08 1,059,177 +0.15(+1.00%)
Jul 07, 2021 14.51 15.22 14.21 14.93 1,039,062 +0.49(+3.39%)
Jul 06, 2021 13.61 14.55 13.61 14.44 1,443,892 +0.87(+6.41%)
Jul 02, 2021 13.57 13.84 13.47 13.57 643,376 +0.07(+0.52%)
Jul 01, 2021 13.32 13.76 13.27 13.50 719,911 -0.48(-3.43%)
Jun 30, 2021 14.26 14.28 13.90 13.98 584,122 -0.37(-2.58%)
Jun 29, 2021 14.00 14.38 13.89 14.35 541,718 +0.12(+0.84%)
Jun 28, 2021 13.41 14.31 13.41 14.23 678,304 +0.91(+6.83%)
Jun 25, 2021 13.37 13.53 13.30 13.32 436,137 -0.13(-0.97%)
Jun 24, 2021 13.60 13.82 13.43 13.45 571,988 -0.26(-1.90%)
Jun 23, 2021 13.50 13.73 13.20 13.71 992,262 -0.07(-0.51%)
Jun 22, 2021 14.04 14.31 13.66 13.78 989,622 -0.16(-1.15%)
Jun 21, 2021 14.94 14.94 13.89 13.94 934,321 -1.30(-8.53%)
Jun 18, 2021 14.94 15.26 14.65 15.24 1,043,503 +0.84(+5.83%)
Jun 17, 2021 13.54 14.74 13.32 14.40 1,520,143 +0.93(+6.90%)
Jun 16, 2021 13.37 13.70 13.18 13.47 928,588 +0.16(+1.20%)
Jun 15, 2021 13.76 13.76 13.28 13.31 832,060 -0.56(-4.04%)
Jun 14, 2021 13.65 14.09 13.49 13.87 501,461 +0.12(+0.87%)
Jun 11, 2021 13.50 13.78 13.41 13.75 630,266 +0.08(+0.59%)
Jun 10, 2021 13.27 13.94 13.14 13.67 1,269,068 +0.03(+0.22%)
Jun 09, 2021 13.40 13.64 13.28 13.64 650,668 +0.16(+1.19%)
Jun 08, 2021 13.82 14.11 13.41 13.48 915,453 -0.21(-1.53%)
Jun 07, 2021 13.59 13.73 13.43 13.69 673,378 +0.09(+0.66%)
Jun 04, 2021 13.55 13.98 13.47 13.60 606,814 -0.16(-1.16%)
Jun 03, 2021 13.96 14.13 13.61 13.76 1,067,340 -0.07(-0.51%)
Jun 02, 2021 14.20 14.53 13.71 13.83 1,129,325 -0.55(-3.82%)
Jun 01, 2021 14.96 14.96 14.32 14.38 1,169,721 -1.22(-7.82%)
May 28, 2021 15.49 15.74 15.43 15.60 552,513 -0.03(-0.19%)
May 27, 2021 15.52 15.81 15.27 15.63 413,048 -0.03(-0.19%)
May 26, 2021 15.92 16.07 15.56 15.66 638,758 -0.29(-1.82%)
May 25, 2021 15.40 16.00 15.33 15.95 681,714 +0.63(+4.11%)
May 24, 2021 15.37 15.77 15.26 15.32 630,262 -0.31(-1.98%)
May 21, 2021 15.36 15.66 15.18 15.63 810,990 -0.08(-0.51%)
May 20, 2021 15.68 16.15 15.57 15.71 1,158,802 +0.04(+0.26%)
May 19, 2021 15.72 16.06 15.34 15.67 2,315,400 +0.74(+4.96%)
May 18, 2021 14.29 14.97 14.21 14.93 1,178,698 +0.67(+4.70%)
May 17, 2021 15.04 15.10 14.26 14.26 1,239,161 -0.68(-4.55%)
May 14, 2021 15.61 15.61 14.84 14.94 1,003,860 -1.05(-6.57%)
May 13, 2021 15.97 16.35 15.38 15.99 1,061,592 +0.40(+2.57%)
May 12, 2021 15.56 15.71 14.64 15.59 1,442,129 -0.12(-0.76%)
May 11, 2021 15.66 15.97 15.16 15.71 1,903,930 +0.75(+5.01%)
May 10, 2021 14.59 14.97 14.13 14.96 1,073,866 +0.02(+0.13%)
May 07, 2021 15.88 15.94 14.92 14.94 1,142,891 -0.59(-3.80%)
May 06, 2021 15.66 16.26 15.53 15.53 1,190,468 -0.14(-0.89%)
May 05, 2021 15.99 16.63 15.58 15.67 1,339,170 -1.09(-6.50%)
May 04, 2021 16.71 17.15 16.47 16.76 1,049,926 -0.03(-0.18%)
May 03, 2021 17.39 17.46 16.70 16.79 822,974 -1.05(-5.89%)
Apr 30, 2021 17.47 17.85 16.95 17.84 1,040,700 +0.92(+5.44%)
Apr 29, 2021 16.84 17.35 16.50 16.92 988,788 -0.42(-2.42%)
Apr 28, 2021 18.31 18.33 17.17 17.34 917,891 -1.25(-6.72%)
Apr 27, 2021 18.88 19.09 18.46 18.59 768,826 -0.47(-2.47%)
Apr 26, 2021 19.43 19.43 18.77 19.06 696,644 -0.24(-1.24%)
Apr 23, 2021 19.70 19.87 19.14 19.30 614,600 -0.42(-2.13%)
Apr 22, 2021 19.05 19.80 19.04 19.72 769,820 +0.57(+2.98%)
Apr 21, 2021 20.29 20.41 19.10 19.15 710,276 -0.58(-2.94%)
Apr 20, 2021 18.93 20.10 18.91 19.73 851,863 +0.95(+5.06%)
Apr 19, 2021 18.70 19.10 18.35 18.78 590,673 +0.03(+0.16%)
Apr 16, 2021 18.12 18.85 18.06 18.75 570,100 +0.35(+1.90%)
Apr 15, 2021 18.09 18.56 18.07 18.40 593,624 +0.32(+1.77%)
Apr 14, 2021 18.92 18.92 17.61 18.08 890,674 -1.15(-5.98%)
Apr 13, 2021 19.29 19.57 18.99 19.23 463,487 -0.01(-0.05%)
Apr 12, 2021 18.60 19.36 18.34 19.24 567,924 +0.37(+1.96%)
Apr 09, 2021 18.67 19.10 18.38 18.87 533,400 +0.19(+1.02%)
Apr 08, 2021 18.41 19.10 18.41 18.68 1,081,929 +0.50(+2.75%)
Apr 07, 2021 18.38 18.46 18.04 18.18 649,951 -0.20(-1.09%)
Apr 06, 2021 18.08 18.40 17.59 18.38 852,243 +0.11(+0.60%)
Apr 05, 2021 17.47 18.44 17.47 18.27 908,891 +0.86(+4.94%)
Apr 01, 2021 18.22 18.38 17.40 17.41 1,260,000 -1.01(-5.48%)
Mar 31, 2021 18.12 18.50 18.02 18.42 906,325 +0.33(+1.82%)
Mar 30, 2021 18.17 18.36 17.74 18.09 842,108 +0.27(+1.52%)
Mar 29, 2021 17.68 18.22 17.52 17.82 971,683 +0.46(+2.65%)
Mar 26, 2021 17.61 18.06 17.34 17.36 964,900 -0.98(-5.34%)
Mar 25, 2021 19.11 19.64 18.20 18.34 1,664,771 -0.08(-0.43%)
Mar 24, 2021 18.83 18.83 17.91 18.42 1,697,542 -1.00(-5.15%)
Mar 23, 2021 19.70 19.86 18.59 19.42 2,084,985 +0.53(+2.81%)
Mar 22, 2021 18.54 18.94 18.46 18.89 743,255 +0.39(+2.11%)
Mar 19, 2021 18.53 19.02 17.91 18.50 1,563,600 -0.05(-0.27%)
Mar 18, 2021 17.33 18.66 17.16 18.55 1,569,842 +1.61(+9.50%)
Mar 17, 2021 17.39 17.66 16.84 16.94 1,138,929 -0.35(-2.02%)
Mar 16, 2021 16.87 17.47 16.86 17.29 1,076,623 +0.94(+5.75%)
Mar 15, 2021 16.07 16.72 15.96 16.35 968,963 +0.37(+2.32%)
Mar 12, 2021 16.03 16.20 15.70 15.98 823,700 -0.07(-0.44%)
Mar 11, 2021 15.99 16.11 15.51 16.05 1,211,501 -0.04(-0.25%)
Mar 10, 2021 16.86 17.02 15.95 16.09 1,452,917 -0.91(-5.35%)
Mar 09, 2021 16.51 17.15 16.06 17.00 1,452,070 +0.64(+3.91%)
Mar 08, 2021 16.15 16.81 15.92 16.36 1,731,452 -0.02(-0.12%)
Mar 05, 2021 16.75 17.64 16.34 16.38 1,678,900 -1.39(-7.82%)
Mar 04, 2021 18.29 18.63 17.07 17.77 1,605,299 -0.89(-4.77%)
Mar 03, 2021 18.94 18.94 17.76 18.66 2,007,374 -0.53(-2.76%)
Mar 02, 2021 18.89 19.20 18.56 19.19 3,159,383 +0.18(+0.95%)
Mar 01, 2021 18.81 19.28 18.42 19.01 1,019,317 -0.99(-4.95%)
Feb 26, 2021 19.68 21.13 19.54 20.00 1,162,600 +0.87(+4.55%)
Feb 25, 2021 18.07 19.37 18.07 19.13 1,455,205 +0.73(+3.97%)
Feb 24, 2021 19.67 19.91 18.19 18.40 1,093,419 -1.44(-7.26%)
Feb 23, 2021 20.01 21.56 19.71 19.84 996,482 -0.65(-3.17%)
Feb 22, 2021 21.74 21.79 19.86 20.49 826,419 -1.52(-6.91%)
Feb 19, 2021 22.70 22.79 21.86 22.01 756,100 -0.78(-3.42%)
Feb 18, 2021 22.12 22.94 21.95 22.79 871,162 +0.98(+4.49%)
Feb 17, 2021 22.11 22.67 21.55 21.81 958,503 -0.65(-2.89%)
Feb 16, 2021 22.58 22.84 21.94 22.46 654,926 -1.27(-5.35%)
Feb 12, 2021 24.85 24.85 23.66 23.73 511,300 -0.65(-2.67%)
Feb 11, 2021 23.80 25.38 23.80 24.38 794,543 +0.68(+2.87%)
Feb 10, 2021 24.32 24.76 23.64 23.70 840,329 -0.94(-3.81%)
Feb 09, 2021 24.57 25.25 24.36 24.64 769,707 +0.51(+2.11%)
Feb 08, 2021 25.52 25.58 23.87 24.13 795,208 -2.18(-8.29%)
Feb 05, 2021 26.00 26.45 25.76 26.31 411,700 -0.49(-1.83%)
Feb 04, 2021 26.89 27.94 26.77 26.80 427,233 -0.55(-2.01%)
Feb 03, 2021 29.41 29.81 27.23 27.35 847,003 -2.57(-8.59%)
Feb 02, 2021 29.09 29.93 28.48 29.92 553,870 -0.72(-2.35%)
Feb 01, 2021 30.05 31.61 29.99 30.64 418,041 -0.35(-1.13%)
Jan 29, 2021 29.93 31.24 29.20 30.99 692,700 +1.86(+6.39%)
Jan 28, 2021 29.32 29.83 28.38 29.13 549,085 -0.64(-2.15%)
Jan 27, 2021 30.00 30.77 28.24 29.77 792,365 +0.73(+2.51%)
Jan 26, 2021 27.23 29.04 26.52 29.04 541,941 +1.19(+4.27%)
Jan 25, 2021 27.99 28.82 27.68 27.85 799,250 +0.60(+2.20%)
Jan 22, 2021 28.18 28.63 27.15 27.25 680,900 +0.22(+0.81%)
Jan 21, 2021 25.69 27.46 25.32 27.03 576,919 +1.75(+6.92%)
Jan 20, 2021 25.06 25.80 24.97 25.28 527,024 -0.22(-0.86%)
Jan 19, 2021 25.89 26.02 25.14 25.50 413,425 -1.08(-4.06%)
Jan 15, 2021 25.56 27.02 25.51 26.58 930,800 +1.97(+8.00%)
Jan 14, 2021 25.84 25.84 24.04 24.61 1,092,933 -1.62(-6.18%)
Jan 13, 2021 25.68 26.58 25.68 26.23 460,283 +0.43(+1.67%)
Jan 12, 2021 27.11 27.50 25.53 25.80 804,651 -1.91(-6.89%)
Jan 11, 2021 29.75 30.20 27.55 27.71 653,048 -0.94(-3.28%)
Jan 08, 2021 27.85 29.11 27.85 28.65 859,400 +0.08(+0.28%)
Jan 07, 2021 29.00 29.54 28.00 28.57 509,700 -0.88(-2.99%)
Jan 06, 2021 30.20 30.93 28.89 29.45 654,144 -1.82(-5.82%)
Jan 05, 2021 33.77 33.77 29.51 31.27 882,546 -3.19(-9.26%)
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.