Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.47 -0.14 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 115.17 117.38 111.38 111.75 477,568 -1.29(-1.14%)
Oct 29, 2020 116.08 120.95 110.61 113.04 393,725 -2.97(-2.56%)
Oct 28, 2020 114.26 117.76 111.98 116.01 509,545 +7.83(+7.24%)
Oct 27, 2020 102.62 108.33 102.62 108.17 349,156 +6.09(+5.96%)
Oct 26, 2020 99.42 104.90 99.35 102.09 468,303 +6.01(+6.25%)
Oct 23, 2020 96.23 98.28 94.63 96.08 299,063 -1.29(-1.33%)
Oct 22, 2020 103.08 103.38 97.07 97.37 370,135 -5.55(-5.40%)
Oct 21, 2020 102.16 103.19 100.19 102.92 253,791 +0.61(+0.60%)
Oct 20, 2020 103.08 103.23 98.66 102.31 487,598 -2.89(-2.75%)
Oct 19, 2020 99.27 105.43 99.27 105.21 353,155 +4.56(+4.53%)
Oct 16, 2020 99.80 101.90 98.66 100.64 215,338 -0.15(-0.15%)
Oct 15, 2020 106.80 106.80 100.64 100.79 366,096 -2.74(-2.64%)
Oct 14, 2020 100.03 103.68 99.27 103.53 353,247 +2.89(+2.87%)
Oct 13, 2020 95.77 101.33 95.32 100.64 473,171 +5.48(+5.76%)
Oct 12, 2020 98.13 98.59 94.48 95.16 420,354 -3.65(-3.70%)
Oct 09, 2020 97.45 100.57 96.99 98.82 397,143 +0.00(+0.00%)
Oct 08, 2020 101.71 102.01 98.28 98.82 633,152 -4.41(-4.27%)
Oct 07, 2020 104.22 105.74 101.71 103.23 452,933 -5.40(-4.97%)
Oct 06, 2020 103.84 109.47 100.72 108.63 810,352 +2.89(+2.73%)
Oct 05, 2020 108.17 108.78 104.75 105.74 488,661 -5.48(-4.92%)
Oct 02, 2020 119.73 120.72 109.43 111.22 651,340 -2.81(-2.47%)
Oct 01, 2020 113.57 116.77 111.06 114.03 496,128 -1.06(-0.93%)
Sep 30, 2020 118.37 118.44 112.05 115.09 638,643 -4.11(-3.45%)
Sep 29, 2020 115.78 121.18 115.63 119.20 496,408 +4.26(+3.71%)
Sep 28, 2020 119.05 119.28 112.51 114.94 532,151 -8.75(-7.07%)
Sep 25, 2020 129.93 131.37 122.79 123.69 522,355 -4.11(-3.21%)
Sep 24, 2020 129.17 132.74 122.47 127.80 811,567 -0.84(-0.65%)
Sep 23, 2020 119.81 128.71 117.22 128.64 594,135 +7.30(+6.02%)
Sep 22, 2020 117.53 123.31 115.40 121.33 553,535 +3.80(+3.24%)
Sep 21, 2020 116.77 121.11 115.40 117.53 952,520 +7.45(+6.77%)
Sep 18, 2020 107.18 111.14 106.58 110.07 352,250 +2.51(+2.33%)
Sep 17, 2020 108.02 109.77 105.74 107.56 494,676 +3.19(+3.06%)
Sep 16, 2020 105.36 105.89 100.64 104.37 443,027 -2.13(-2.00%)
Sep 15, 2020 103.30 107.03 103.08 106.50 282,354 +1.22(+1.16%)
Sep 14, 2020 108.10 108.48 103.30 105.28 354,869 -5.86(-5.27%)
Sep 11, 2020 110.23 113.73 109.47 111.14 560,517 -0.31(-0.27%)
Sep 10, 2020 104.98 111.90 103.91 111.44 625,544 +4.79(+4.49%)
Sep 09, 2020 107.72 109.24 104.52 106.65 374,431 -4.26(-3.84%)
Sep 08, 2020 107.56 111.98 107.26 110.91 624,296 +6.92(+6.66%)
Sep 04, 2020 99.35 108.86 99.05 103.99 676,028 +1.22(+1.18%)
Sep 03, 2020 96.69 104.67 94.94 102.77 758,839 +5.63(+5.80%)
Sep 02, 2020 101.10 102.09 96.31 97.14 489,621 -4.56(-4.49%)
Sep 01, 2020 103.23 104.75 101.25 101.71 177,342 -1.22(-1.18%)
Aug 31, 2020 99.96 102.92 99.73 102.92 335,952 +3.50(+3.52%)
Aug 28, 2020 100.19 102.39 99.20 99.42 338,592 -2.28(-2.24%)
Aug 27, 2020 106.27 106.27 100.34 101.71 425,517 -4.41(-4.16%)
Aug 26, 2020 105.74 107.34 105.36 106.12 188,422 +0.91(+0.87%)
Aug 25, 2020 105.05 107.49 104.60 105.21 246,249 -1.52(-1.43%)
Aug 24, 2020 110.30 111.98 106.73 106.73 265,880 -6.01(-5.33%)
Aug 21, 2020 112.28 113.73 110.83 112.74 194,805 +0.68(+0.61%)
Aug 20, 2020 114.26 114.94 111.22 112.05 244,342 +0.30(+0.27%)
Aug 19, 2020 109.69 112.20 108.10 111.75 231,016 +1.75(+1.59%)
Aug 18, 2020 108.10 111.14 107.94 110.00 229,046 +1.67(+1.54%)
Aug 17, 2020 107.64 108.70 107.03 108.33 188,443 +1.06(+0.99%)
Aug 14, 2020 108.93 109.08 105.59 107.26 263,583 -0.38(-0.35%)
Aug 13, 2020 107.03 108.55 105.36 107.64 288,869 +1.83(+1.73%)
Aug 12, 2020 102.47 107.68 102.16 105.81 343,182 -0.53(-0.50%)
Aug 11, 2020 103.99 107.11 101.40 106.35 599,101 -1.14(-1.06%)
Aug 10, 2020 106.50 108.40 106.12 107.49 330,231 -0.38(-0.35%)
Aug 07, 2020 113.27 114.11 107.64 107.87 354,249 -4.11(-3.67%)
Aug 06, 2020 112.89 114.26 111.44 111.98 293,936 -0.53(-0.47%)
Aug 05, 2020 115.25 115.25 111.98 112.51 397,916 -4.64(-3.96%)
Aug 04, 2020 117.91 118.90 116.46 117.15 428,113 -0.15(-0.13%)
Aug 03, 2020 116.39 118.67 115.73 117.30 296,314 -0.23(-0.19%)
Jul 31, 2020 116.92 122.32 116.92 117.53 516,742 +0.15(+0.13%)
Jul 30, 2020 118.67 121.48 117.00 117.38 483,689 +3.88(+3.42%)
Jul 29, 2020 120.57 120.72 113.50 113.50 382,656 -7.68(-6.34%)
Jul 28, 2020 122.09 122.63 118.90 121.18 266,299 +0.23(+0.19%)
Jul 27, 2020 120.95 125.25 120.19 120.95 340,486 -0.23(-0.19%)
Jul 24, 2020 119.96 121.86 118.82 121.18 498,811 +2.05(+1.72%)
Jul 23, 2020 118.59 121.33 116.77 119.13 595,834 +1.06(+0.90%)
Jul 22, 2020 121.79 121.86 117.91 118.06 376,953 -2.13(-1.77%)
Jul 21, 2020 121.26 121.79 118.14 120.19 542,010 -3.80(-3.07%)
Jul 20, 2020 124.60 125.90 122.40 124.00 418,888 +0.38(+0.31%)
Jul 17, 2020 122.78 126.04 122.63 123.61 544,847 -0.69(-0.55%)
Jul 16, 2020 124.98 126.20 121.94 124.30 751,545 +1.98(+1.62%)
Jul 15, 2020 122.93 126.12 121.33 122.32 1,092,912 -7.00(-5.41%)
Jul 14, 2020 134.87 136.17 128.79 129.32 1,277,828 -3.58(-2.69%)
Jul 13, 2020 126.89 133.81 125.14 132.90 1,304,909 +2.36(+1.81%)
Jul 10, 2020 139.51 140.48 130.38 130.54 1,130,946 -8.06(-5.82%)
Jul 09, 2020 132.51 142.94 131.75 138.60 1,240,537 +6.24(+4.71%)
Jul 08, 2020 134.87 136.85 131.40 132.36 757,335 -2.13(-1.58%)
Jul 07, 2020 130.99 136.55 130.61 134.49 678,663 +5.63(+4.37%)
Jul 06, 2020 127.27 129.85 124.83 128.86 601,728 -4.56(-3.42%)
Jul 02, 2020 127.19 134.71 125.52 133.43 781,259 -0.53(-0.40%)
Jul 01, 2020 134.04 136.55 131.22 133.96 679,782 -0.76(-0.56%)
Jun 30, 2020 142.10 142.56 133.05 134.72 707,187 -6.39(-4.53%)
Jun 29, 2020 143.32 147.43 140.50 141.11 925,074 -5.10(-3.49%)
Jun 26, 2020 138.45 146.51 136.70 146.21 1,398,552 +13.08(+9.83%)
Jun 25, 2020 144.99 144.99 132.29 133.12 992,509 -8.75(-6.17%)
Jun 24, 2020 133.12 144.84 132.82 141.87 1,514,103 +13.16(+10.22%)
Jun 23, 2020 125.29 129.09 124.07 128.71 605,951 -1.37(-1.05%)
Jun 22, 2020 132.06 134.65 128.71 130.08 713,858 -0.38(-0.29%)
Jun 19, 2020 120.88 133.20 120.42 130.46 916,541 +3.73(+2.94%)
Jun 18, 2020 129.62 130.16 124.68 126.73 608,212 +0.46(+0.36%)
Jun 17, 2020 121.03 126.58 121.03 126.28 556,316 +4.03(+3.30%)
Jun 16, 2020 113.95 129.47 113.57 122.25 1,018,753 -6.39(-4.97%)
Jun 15, 2020 145.60 146.21 127.19 128.64 1,082,557 -4.34(-3.26%)
Jun 12, 2020 129.78 144.23 129.09 132.97 1,625,801 -12.70(-8.72%)
Jun 11, 2020 135.71 145.98 130.84 145.68 1,891,506 +26.09(+21.82%)
Jun 10, 2020 111.14 119.71 111.14 119.58 841,132 +8.90(+8.04%)
Jun 09, 2020 111.82 113.34 108.55 110.68 785,738 +5.10(+4.83%)
Jun 08, 2020 104.75 109.62 104.52 105.59 640,192 -5.40(-4.87%)
Jun 05, 2020 106.88 113.12 106.50 110.99 1,212,804 -13.54(-10.87%)
Jun 04, 2020 127.72 130.84 124.38 124.53 755,378 -2.66(-2.09%)
Jun 03, 2020 134.19 134.19 125.90 127.19 1,273,038 -12.70(-9.08%)
Jun 02, 2020 139.97 142.56 137.61 139.89 733,617 -3.57(-2.49%)
Jun 01, 2020 148.79 149.94 141.80 143.47 622,791 -5.33(-3.58%)
May 29, 2020 150.01 153.36 145.52 148.79 863,800 +2.81(+1.93%)
May 28, 2020 140.58 147.58 139.97 145.98 937,950 +2.59(+1.80%)
May 27, 2020 142.63 154.19 142.33 143.39 1,155,452 -13.16(-8.41%)
May 26, 2020 161.42 162.18 152.67 156.55 1,122,393 -20.16(-11.41%)
May 22, 2020 178.16 182.42 176.48 176.71 451,697 -1.06(-0.60%)
May 21, 2020 176.56 181.05 173.37 177.78 617,382 +2.28(+1.30%)
May 20, 2020 178.31 179.30 173.06 175.50 788,153 -11.49(-6.14%)
May 19, 2020 179.22 187.44 176.18 186.98 672,246 +10.95(+6.22%)
May 18, 2020 187.74 188.66 174.13 176.03 1,132,742 -32.79(-15.70%)
May 15, 2020 215.36 218.83 207.75 208.81 546,872 +1.29(+0.62%)
May 14, 2020 231.33 239.09 207.52 207.52 1,064,613 -13.24(-6.00%)
May 13, 2020 208.97 226.08 208.51 220.76 963,080 +15.37(+7.48%)
May 12, 2020 186.45 205.39 185.84 205.39 704,915 +17.27(+9.18%)
May 11, 2020 186.98 190.94 183.79 188.12 603,166 +7.45(+4.13%)
May 08, 2020 182.04 185.99 180.25 180.67 592,172 -10.50(-5.49%)
May 07, 2020 198.77 198.77 182.11 191.17 882,054 -15.44(-7.47%)
May 06, 2020 193.30 206.91 191.01 206.61 592,893 +9.13(+4.62%)
May 05, 2020 188.20 198.01 186.83 197.48 527,681 -1.60(-0.80%)
May 04, 2020 205.85 210.49 198.01 199.08 582,550 +2.36(+1.20%)
May 01, 2020 194.36 199.99 190.94 196.72 699,138 +15.82(+8.75%)
Apr 30, 2020 177.02 183.86 175.57 180.90 622,315 +11.71(+6.92%)
Apr 29, 2020 174.20 174.58 164.69 169.18 814,287 -19.02(-10.11%)
Apr 28, 2020 178.77 190.18 175.04 188.20 687,078 -4.87(-2.52%)
Apr 27, 2020 207.67 208.21 191.70 193.07 607,520 -21.53(-10.03%)
Apr 24, 2020 217.49 225.55 211.67 214.60 551,591 -8.22(-3.69%)
Apr 23, 2020 218.25 223.65 209.35 222.81 695,516 +3.19(+1.45%)
Apr 22, 2020 217.49 223.95 214.67 219.62 432,127 -12.10(-5.22%)
Apr 21, 2020 228.97 234.30 221.44 231.71 1,162,689 +18.10(+8.48%)
Apr 20, 2020 210.72 217.56 203.64 213.61 802,519 +13.77(+6.89%)
Apr 17, 2020 207.60 214.11 197.78 199.84 956,569 -33.40(-14.32%)
Apr 16, 2020 221.97 239.55 219.24 233.23 914,314 +10.50(+4.71%)
Apr 15, 2020 219.69 225.47 215.89 222.74 879,974 +24.27(+12.23%)
Apr 14, 2020 188.88 206.30 188.50 198.47 1,175,604 -7.68(-3.73%)
Apr 13, 2020 186.22 212.09 185.46 206.15 1,067,975 +19.02(+10.16%)
Apr 09, 2020 197.02 199.99 179.91 187.13 1,399,183 -26.93(-12.58%)
Apr 08, 2020 237.26 248.60 211.32 214.06 926,297 -37.66(-14.96%)
Apr 07, 2020 219.54 251.95 217.18 251.72 987,757 -7.99(-3.08%)
Apr 06, 2020 291.12 293.79 251.34 259.71 938,450 -79.65(-23.47%)
Apr 03, 2020 328.85 353.35 317.08 339.35 515,454 +17.95(+5.59%)
Apr 02, 2020 350.84 351.45 309.15 321.40 563,584 -18.94(-5.57%)
Apr 01, 2020 333.04 349.17 323.38 340.34 636,208 +51.50(+17.83%)
Mar 31, 2020 273.09 295.92 268.23 288.84 475,325 +22.75(+8.55%)
Mar 30, 2020 283.36 298.35 263.97 266.10 373,269 -17.19(-6.07%)
Mar 27, 2020 291.96 300.48 261.38 283.29 519,489 +21.15(+8.07%)
Mar 26, 2020 313.56 314.17 259.02 262.14 733,363 -58.73(-18.30%)
Mar 25, 2020 359.36 378.38 277.66 320.87 822,394 -48.30(-13.08%)
Mar 24, 2020 473.31 479.63 365.14 369.17 583,189 -198.36(-34.95%)
Mar 23, 2020 504.96 590.26 504.96 567.53 310,920 +78.91(+16.15%)
Mar 20, 2020 425.74 496.06 404.15 488.62 313,487 +48.88(+11.12%)
Mar 19, 2020 483.14 532.10 410.99 439.73 265,976 -16.42(-3.60%)
Mar 18, 2020 435.47 499.87 412.44 456.15 345,655 +86.75(+23.48%)
Mar 17, 2020 395.48 449.39 342.19 369.41 337,492 -57.78(-13.53%)
Mar 16, 2020 416.24 428.02 367.20 427.19 341,723 +122.86(+40.37%)
Mar 13, 2020 363.17 434.79 304.10 304.33 391,790 -150.91(-33.15%)
Mar 12, 2020 435.40 455.24 380.13 455.24 394,305 +105.83(+30.29%)
Mar 11, 2020 330.86 360.06 321.28 349.41 312,455 +49.11(+16.35%)
Mar 10, 2020 320.07 364.01 300.30 300.30 298,554 -64.39(-17.66%)
Mar 09, 2020 342.72 369.18 331.01 364.69 357,091 +82.87(+29.40%)
Mar 06, 2020 291.94 300.30 276.28 281.83 356,815 +20.98(+8.04%)
Mar 05, 2020 253.24 268.14 248.68 260.84 245,237 +27.29(+11.69%)
Mar 04, 2020 247.69 258.11 232.79 233.55 197,600 -26.84(-10.31%)
Mar 03, 2020 239.18 266.77 231.34 260.39 300,589 +21.59(+9.04%)
Mar 02, 2020 276.96 283.35 238.80 238.80 258,032 -40.90(-14.62%)
Feb 28, 2020 291.18 299.61 274.30 279.70 314,658 +15.89(+6.02%)
Feb 27, 2020 248.38 264.04 237.88 263.81 358,430 +30.87(+13.25%)
Feb 26, 2020 225.57 233.17 217.28 232.94 182,025 +5.47(+2.41%)
Feb 25, 2020 204.28 229.37 204.13 227.47 329,132 +21.97(+10.69%)
Feb 24, 2020 205.95 207.93 200.63 205.50 239,007 +16.88(+8.95%)
Feb 21, 2020 186.11 191.05 185.73 188.62 107,266 +4.94(+2.69%)
Feb 20, 2020 184.28 189.30 181.70 183.68 89,254 -0.53(-0.29%)
Feb 19, 2020 184.82 185.35 182.76 184.21 40,120 -2.05(-1.10%)
Feb 18, 2020 184.82 188.54 183.75 186.26 87,964 +2.59(+1.41%)
Feb 14, 2020 186.11 186.34 183.60 183.68 124,024 -2.43(-1.31%)
Feb 13, 2020 190.37 190.52 185.05 186.11 83,905 -1.82(-0.97%)
Feb 12, 2020 187.02 188.85 187.02 187.94 118,548 -1.37(-0.72%)
Feb 11, 2020 189.68 190.06 186.49 189.30 81,848 -1.98(-1.03%)
Feb 10, 2020 195.54 195.76 191.28 191.28 61,059 -3.34(-1.72%)
Feb 07, 2020 195.31 196.75 193.41 194.62 88,667 +1.82(+0.95%)
Feb 06, 2020 191.05 193.33 190.59 192.80 53,075 +0.00(+0.00%)
Feb 05, 2020 193.79 196.30 192.72 192.80 84,842 -6.77(-3.39%)
Feb 04, 2020 200.18 200.18 195.61 199.57 161,853 -7.45(-3.60%)
Feb 03, 2020 209.07 209.07 201.93 207.02 74,481 -4.79(-2.26%)
Jan 31, 2020 203.60 213.78 203.37 211.81 215,362 +12.32(+6.17%)
Jan 30, 2020 209.98 210.21 199.26 199.49 86,877 -6.01(-2.92%)
Jan 29, 2020 202.76 205.65 201.24 205.50 42,549 +0.53(+0.26%)
Jan 28, 2020 208.16 208.76 202.76 204.96 85,706 -6.31(-2.99%)
Jan 27, 2020 212.87 214.39 208.31 211.27 89,720 +8.36(+4.12%)
Jan 24, 2020 196.45 205.35 196.37 202.91 94,692 +5.93(+3.01%)
Jan 23, 2020 198.65 201.47 196.30 196.98 34,706 -0.08(-0.04%)
Jan 22, 2020 196.22 197.82 194.47 197.06 41,967 -1.14(-0.58%)
Jan 21, 2020 198.58 198.58 195.46 198.20 68,968 +1.52(+0.77%)
Jan 17, 2020 197.51 198.58 196.09 196.68 93,995 -2.28(-1.15%)
Jan 16, 2020 201.85 202.38 198.96 198.96 67,893 -5.47(-2.68%)
Jan 15, 2020 206.79 206.79 203.06 204.43 45,560 -0.23(-0.11%)
Jan 14, 2020 202.46 205.73 202.12 204.66 66,224 +1.44(+0.71%)
Jan 13, 2020 207.40 207.62 203.06 203.22 57,644 -5.25(-2.52%)
Jan 10, 2020 205.80 209.07 205.57 208.46 44,866 +2.28(+1.11%)
Jan 09, 2020 207.02 208.38 205.95 206.18 68,149 -4.26(-2.02%)
Jan 08, 2020 214.54 214.54 207.70 210.44 61,782 -4.33(-2.02%)
Jan 07, 2020 211.43 214.85 211.27 214.77 26,632 +3.88(+1.84%)
Jan 06, 2020 215.61 215.76 210.74 210.89 42,002 -0.08(-0.04%)
Jan 03, 2020 213.56 213.94 208.92 210.97 62,439 +3.80(+1.83%)
Jan 02, 2020 208.54 210.59 206.94 207.17 44,398 -3.57(-1.70%)
Dec 31, 2019 213.63 213.85 210.29 210.74 33,436 -1.83(-0.86%)
Dec 30, 2019 209.45 213.56 209.30 212.57 56,871 +1.83(+0.87%)
Dec 27, 2019 209.15 211.35 209.07 210.74 53,061 +0.30(+0.14%)
Dec 26, 2019 213.10 213.10 210.36 210.44 36,338 -3.04(-1.42%)
Dec 24, 2019 214.01 214.77 213.18 213.48 19,309 -1.29(-0.60%)
Dec 23, 2019 211.20 214.92 211.20 214.77 41,037 +2.00(+0.94%)
Dec 20, 2019 212.32 212.85 209.74 212.77 149,497 -1.14(-0.53%)
Dec 19, 2019 215.50 216.18 213.38 213.91 53,251 -1.59(-0.74%)
Dec 18, 2019 213.83 215.73 213.07 215.50 35,584 +0.61(+0.28%)
Dec 17, 2019 214.59 216.11 213.68 214.90 21,048 -0.53(-0.25%)
Dec 16, 2019 214.67 217.02 213.15 215.43 58,285 -3.03(-1.39%)
Dec 13, 2019 217.93 221.95 215.43 218.46 74,405 +0.53(+0.24%)
Dec 12, 2019 225.21 225.59 216.41 217.93 78,374 -7.28(-3.23%)
Dec 11, 2019 223.54 226.42 223.24 225.21 21,029 +1.21(+0.54%)
Dec 10, 2019 223.46 224.98 222.33 223.99 33,867 +1.29(+0.58%)
Dec 09, 2019 222.48 222.78 220.88 222.71 45,682 +1.37(+0.62%)
Dec 06, 2019 222.40 222.78 219.52 221.34 63,895 -5.54(-2.44%)
Dec 05, 2019 228.16 230.08 226.57 226.88 42,669 -2.81(-1.22%)
Dec 04, 2019 231.65 233.93 228.09 229.68 35,740 -4.25(-1.82%)
Dec 03, 2019 234.99 238.48 233.25 233.93 68,890 +4.78(+2.08%)
Dec 02, 2019 222.02 229.23 221.42 229.15 65,656 +6.52(+2.93%)
Nov 29, 2019 222.48 223.31 220.73 222.63 37,308 +1.37(+0.62%)
Nov 27, 2019 222.78 224.08 220.96 221.26 46,328 -2.96(-1.32%)
Nov 26, 2019 226.27 227.18 223.84 224.22 26,345 -2.50(-1.10%)
Nov 25, 2019 230.36 230.36 226.12 226.72 49,076 -4.93(-2.13%)
Nov 22, 2019 232.18 234.23 230.82 231.65 20,823 -2.20(-0.94%)
Nov 21, 2019 229.61 234.31 229.45 233.85 33,306 +3.19(+1.38%)
Nov 20, 2019 229.76 234.53 228.25 230.67 54,198 +2.50(+1.10%)
Nov 19, 2019 229.53 229.76 226.72 228.16 43,423 -2.43(-1.05%)
Nov 18, 2019 232.56 233.31 230.29 230.59 35,080 -1.67(-0.72%)
Nov 15, 2019 233.32 234.02 232.03 232.26 30,740 -2.27(-0.97%)
Nov 14, 2019 238.48 238.55 234.53 234.53 37,919 -3.11(-1.31%)
Nov 13, 2019 239.16 240.75 235.60 237.64 45,347 +1.21(+0.51%)
Nov 12, 2019 235.29 237.34 232.64 236.43 33,728 +1.14(+0.48%)
Nov 11, 2019 238.55 238.78 234.61 235.29 22,372 -0.15(-0.06%)
Nov 08, 2019 236.51 238.48 235.06 235.44 38,007 +0.07(+0.03%)
Nov 07, 2019 235.75 236.05 231.73 235.37 56,705 -3.49(-1.46%)
Nov 06, 2019 241.36 241.44 238.48 238.86 52,212 -1.90(-0.79%)
Nov 05, 2019 237.64 242.88 237.49 240.75 56,688 +1.67(+0.70%)
Nov 04, 2019 235.90 239.69 235.82 239.08 55,430 -1.37(-0.57%)
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.