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

Financial Bear -3X Direxion (NY: FAZ )

10.86 +0.07 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 245.45 251.67 245.45 247.80 69,449 +3.26(+1.33%)
Oct 30, 2019 246.14 250.76 243.71 244.54 40,869 -1.29(-0.52%)
Oct 29, 2019 248.26 250.23 242.19 245.83 49,316 -1.37(-0.55%)
Oct 28, 2019 246.82 247.61 245.08 247.20 39,587 -2.43(-0.97%)
Oct 25, 2019 252.73 252.73 248.18 249.62 56,219 -1.37(-0.54%)
Oct 24, 2019 251.75 254.48 250.61 250.99 60,069 -3.34(-1.31%)
Oct 23, 2019 257.36 258.34 254.10 254.32 35,653 -2.05(-0.80%)
Oct 22, 2019 250.53 256.83 250.23 256.37 49,660 +6.60(+2.64%)
Oct 21, 2019 254.48 254.63 249.62 249.78 99,199 -8.57(-3.32%)
Oct 18, 2019 259.94 261.15 256.45 258.34 54,940 -0.45(-0.18%)
Oct 17, 2019 256.90 260.16 254.45 258.80 104,616 -0.91(-0.35%)
Oct 16, 2019 258.27 261.91 258.27 259.71 45,575 +1.59(+0.62%)
Oct 15, 2019 263.20 265.17 255.61 258.12 98,183 -8.11(-3.05%)
Oct 14, 2019 269.42 269.42 265.55 266.23 60,083 -0.99(-0.37%)
Oct 11, 2019 266.15 267.44 258.71 267.22 163,529 -7.28(-2.65%)
Oct 10, 2019 280.11 280.11 270.86 274.50 97,074 -5.61(-2.00%)
Oct 09, 2019 282.46 283.52 277.38 280.11 86,104 -8.04(-2.79%)
Oct 08, 2019 280.56 288.75 280.03 288.14 258,069 +13.57(+4.94%)
Oct 07, 2019 273.06 276.08 269.26 274.57 241,843 +3.56(+1.31%)
Oct 04, 2019 282.69 283.25 270.17 271.01 131,416 -13.12(-4.62%)
Oct 03, 2019 291.03 299.52 283.97 284.13 136,067 -5.00(-1.73%)
Oct 02, 2019 279.88 292.59 279.37 289.13 191,692 +14.25(+5.19%)
Oct 01, 2019 260.77 275.10 260.32 274.88 174,732 +12.44(+4.74%)
Sep 30, 2019 261.45 263.83 259.73 262.44 45,651 -0.45(-0.17%)
Sep 27, 2019 257.13 267.14 255.99 262.89 63,077 +2.20(+0.84%)
Sep 26, 2019 260.47 262.88 258.42 260.69 49,407 +0.15(+0.06%)
Sep 25, 2019 264.87 267.97 259.11 260.54 44,081 -4.32(-1.63%)
Sep 24, 2019 258.04 267.90 255.46 264.87 127,535 +5.09(+1.96%)
Sep 23, 2019 263.39 264.67 258.12 259.78 60,159 -1.51(-0.58%)
Sep 20, 2019 254.43 262.34 254.13 261.28 80,214 +4.89(+1.91%)
Sep 19, 2019 255.41 257.07 251.19 256.39 47,135 +0.98(+0.38%)
Sep 18, 2019 257.22 261.26 254.36 255.41 48,005 -0.83(-0.32%)
Sep 17, 2019 259.78 260.10 256.01 256.24 47,801 -2.33(-0.90%)
Sep 16, 2019 263.09 263.39 258.35 258.57 52,308 +0.38(+0.15%)
Sep 13, 2019 257.14 259.51 255.11 258.20 77,492 -0.75(-0.29%)
Sep 12, 2019 265.50 265.50 257.14 258.95 120,774 -5.50(-2.08%)
Sep 11, 2019 266.25 270.32 264.45 264.45 49,709 -2.86(-1.07%)
Sep 10, 2019 263.54 273.11 263.00 267.31 71,785 +4.14(+1.57%)
Sep 09, 2019 263.32 266.78 261.96 263.17 46,309 -3.01(-1.13%)
Sep 06, 2019 265.65 267.53 263.09 266.18 61,635 -0.23(-0.08%)
Sep 05, 2019 270.02 270.24 260.83 266.40 123,378 -11.22(-4.04%)
Sep 04, 2019 281.54 282.14 277.02 277.62 75,316 -9.26(-3.23%)
Sep 03, 2019 287.56 291.78 285.68 286.88 94,270 +4.52(+1.60%)
Aug 30, 2019 280.18 285.44 278.60 282.37 71,834 -1.43(-0.50%)
Aug 29, 2019 288.17 289.37 281.24 283.80 135,642 -10.84(-3.68%)
Aug 28, 2019 304.28 306.06 294.11 294.64 76,282 -6.10(-2.03%)
Aug 27, 2019 293.13 303.68 290.97 300.74 89,872 +4.44(+1.50%)
Aug 26, 2019 298.48 304.35 296.15 296.30 77,924 -9.11(-2.98%)
Aug 23, 2019 290.12 309.93 284.40 305.41 185,755 +19.50(+6.82%)
Aug 22, 2019 286.21 292.60 283.12 285.91 51,978 -3.31(-1.15%)
Aug 21, 2019 287.94 291.03 287.64 289.22 40,585 -4.97(-1.69%)
Aug 20, 2019 288.39 294.42 286.96 294.19 94,139 +8.58(+3.01%)
Aug 19, 2019 283.35 287.86 282.37 285.61 102,843 -8.43(-2.87%)
Aug 16, 2019 302.25 302.25 292.00 294.04 81,688 -14.01(-4.55%)
Aug 15, 2019 311.66 314.29 304.73 308.04 83,138 -6.85(-2.18%)
Aug 14, 2019 303.83 315.50 299.99 314.90 174,687 +25.68(+8.88%)
Aug 13, 2019 300.59 302.10 285.08 289.22 149,787 -8.96(-3.01%)
Aug 12, 2019 291.93 300.74 290.12 298.18 136,007 +13.48(+4.73%)
Aug 09, 2019 285.45 291.40 281.54 284.70 114,106 +3.09(+1.10%)
Aug 08, 2019 291.48 294.34 281.24 281.61 134,590 -15.74(-5.29%)
Aug 07, 2019 310.75 316.78 294.19 297.35 189,723 +1.73(+0.59%)
Aug 06, 2019 303.00 308.83 294.79 295.62 69,162 -13.93(-4.50%)
Aug 05, 2019 297.43 317.76 297.12 309.55 176,032 +26.73(+9.45%)
Aug 02, 2019 281.61 291.63 279.05 282.82 141,650 +3.09(+1.10%)
Aug 01, 2019 267.83 281.54 263.69 279.73 113,392 +11.30(+4.21%)
Jul 31, 2019 263.32 272.80 261.66 268.44 91,525 +4.82(+1.83%)
Jul 30, 2019 266.10 268.66 263.32 263.62 53,506 +0.83(+0.32%)
Jul 29, 2019 260.23 263.28 258.20 262.79 50,434 +3.46(+1.34%)
Jul 26, 2019 265.05 265.32 258.65 259.33 60,506 -7.08(-2.66%)
Jul 25, 2019 262.04 267.99 262.04 266.40 76,907 +4.52(+1.73%)
Jul 24, 2019 269.12 270.32 261.66 261.89 61,156 -5.42(-2.03%)
Jul 23, 2019 273.86 273.86 267.16 267.31 77,418 -8.21(-2.98%)
Jul 22, 2019 275.82 278.23 273.63 275.51 70,323 -1.21(-0.44%)
Jul 19, 2019 269.57 277.02 267.99 276.72 61,582 +6.02(+2.23%)
Jul 18, 2019 277.62 278.23 269.47 270.70 49,852 -5.27(-1.91%)
Jul 17, 2019 271.82 276.42 270.62 275.97 80,317 +5.35(+1.98%)
Jul 16, 2019 268.14 271.82 267.31 270.62 67,933 +2.18(+0.81%)
Jul 15, 2019 264.67 269.57 264.30 268.44 51,691 +2.41(+0.91%)
Jul 12, 2019 267.83 270.24 265.50 266.03 53,905 -3.01(-1.12%)
Jul 11, 2019 268.89 271.60 268.29 269.04 67,164 -1.88(-0.70%)
Jul 10, 2019 269.57 272.20 266.18 270.92 84,543 +0.53(+0.19%)
Jul 09, 2019 276.42 277.70 269.57 270.39 60,275 -3.31(-1.21%)
Jul 08, 2019 274.61 275.44 272.13 273.71 54,525 +3.09(+1.14%)
Jul 05, 2019 272.88 276.95 269.87 270.62 112,991 -1.13(-0.42%)
Jul 03, 2019 277.40 277.70 271.75 271.75 65,659 -7.53(-2.70%)
Jul 02, 2019 283.05 283.42 278.38 279.28 108,384 -2.71(-0.96%)
Jul 01, 2019 281.61 285.98 278.68 281.99 97,042 -8.21(-2.83%)
Jun 28, 2019 290.35 294.64 288.43 290.20 91,649 -8.74(-2.92%)
Jun 27, 2019 304.20 304.20 298.18 298.93 31,195 -7.53(-2.46%)
Jun 26, 2019 299.69 306.84 298.93 306.46 35,540 +4.14(+1.37%)
Jun 25, 2019 296.67 303.07 295.54 302.32 54,429 +6.02(+2.03%)
Jun 24, 2019 292.91 296.67 290.27 296.30 44,214 +3.39(+1.16%)
Jun 21, 2019 289.14 293.29 286.51 292.91 39,384 +5.27(+1.83%)
Jun 20, 2019 288.39 295.92 286.88 287.64 67,495 -6.78(-2.30%)
Jun 19, 2019 294.79 295.54 291.40 294.42 39,797 -1.13(-0.38%)
Jun 18, 2019 298.18 300.06 291.78 295.54 44,226 -6.78(-2.24%)
Jun 17, 2019 298.18 302.70 295.54 302.32 34,233 +4.14(+1.39%)
Jun 14, 2019 298.93 303.45 295.92 298.18 34,335 -1.88(-0.63%)
Jun 13, 2019 299.31 303.45 297.48 300.06 28,133 -1.51(-0.50%)
Jun 12, 2019 300.06 303.75 297.05 301.57 43,764 +4.14(+1.39%)
Jun 11, 2019 292.16 300.81 291.03 297.43 48,995 +1.13(+0.38%)
Jun 10, 2019 296.30 297.05 291.40 296.30 70,982 -5.27(-1.75%)
Jun 07, 2019 304.20 304.58 297.43 301.57 73,627 -1.88(-0.62%)
Jun 06, 2019 306.09 310.98 301.19 303.45 62,060 -4.52(-1.47%)
Jun 05, 2019 314.75 320.39 307.21 307.97 83,147 -10.17(-3.20%)
Jun 04, 2019 329.05 333.57 317.76 318.13 80,654 -21.84(-6.42%)
Jun 03, 2019 340.72 346.37 333.95 339.97 75,993 +0.00(+0.00%)
May 31, 2019 341.85 343.36 334.70 339.97 100,701 +9.41(+2.85%)
May 30, 2019 326.79 334.32 322.65 330.56 55,030 +1.88(+0.57%)
May 29, 2019 331.69 336.58 327.55 328.68 94,732 +3.76(+1.16%)
May 28, 2019 318.13 324.91 313.62 324.91 44,378 +6.78(+2.13%)
May 24, 2019 318.51 321.90 315.88 318.13 36,723 -5.27(-1.63%)
May 23, 2019 320.77 329.43 319.64 323.40 68,312 +11.67(+3.74%)
May 22, 2019 312.86 314.37 309.47 311.73 41,063 +1.13(+0.36%)
May 21, 2019 313.24 314.37 309.85 310.60 32,274 -7.91(-2.48%)
May 20, 2019 320.39 321.52 313.99 318.51 53,518 +2.63(+0.83%)
May 17, 2019 318.51 318.83 309.10 315.88 48,043 +4.89(+1.57%)
May 16, 2019 317.76 318.13 306.09 310.98 48,100 -10.54(-3.28%)
May 15, 2019 328.30 329.81 317.00 321.52 59,721 -0.38(-0.12%)
May 14, 2019 327.55 328.68 315.12 321.90 68,654 -8.66(-2.62%)
May 13, 2019 324.53 333.19 323.40 330.56 114,531 +21.08(+6.81%)
May 10, 2019 318.51 326.98 306.84 309.47 76,281 -6.40(-2.03%)
May 09, 2019 322.27 328.30 314.37 315.88 102,514 +1.13(+0.36%)
May 08, 2019 315.12 316.25 306.84 314.75 63,308 +1.88(+0.60%)
May 07, 2019 304.96 319.26 303.45 312.86 126,488 +14.68(+4.92%)
May 06, 2019 307.97 309.47 295.92 298.18 57,780 +3.39(+1.15%)
May 03, 2019 298.93 299.87 293.66 294.79 32,747 -7.15(-2.37%)
May 02, 2019 301.94 307.59 297.43 301.94 57,872 +0.00(+0.00%)
May 01, 2019 293.66 302.32 292.91 301.94 51,494 +6.40(+2.17%)
Apr 30, 2019 298.56 302.13 294.42 295.54 43,891 -3.01(-1.01%)
Apr 29, 2019 303.07 303.45 295.75 298.56 56,780 -6.02(-1.98%)
Apr 26, 2019 312.11 313.24 304.20 304.58 35,360 -7.15(-2.29%)
Apr 25, 2019 315.50 318.89 309.10 311.73 37,659 -1.51(-0.48%)
Apr 24, 2019 315.12 317.00 310.60 313.24 41,050 -0.38(-0.12%)
Apr 23, 2019 320.77 321.52 312.49 313.62 48,189 -6.78(-2.11%)
Apr 22, 2019 319.26 323.40 318.89 320.39 36,225 +2.63(+0.83%)
Apr 18, 2019 316.25 319.64 315.49 317.76 60,288 +1.13(+0.36%)
Apr 17, 2019 313.99 321.33 312.49 316.63 67,728 +0.75(+0.24%)
Apr 16, 2019 318.51 320.02 315.12 315.88 59,524 -4.14(-1.29%)
Apr 15, 2019 315.88 322.27 315.12 320.02 58,427 +4.52(+1.43%)
Apr 12, 2019 318.89 323.78 314.75 315.50 106,271 -13.93(-4.23%)
Apr 11, 2019 330.56 333.95 326.79 329.43 52,923 -2.64(-0.79%)
Apr 10, 2019 335.45 337.71 331.69 332.06 45,065 -4.89(-1.45%)
Apr 09, 2019 332.82 339.22 332.82 336.96 73,582 +6.40(+1.94%)
Apr 08, 2019 333.57 334.70 329.99 330.56 50,412 +0.00(+0.00%)
Apr 05, 2019 330.56 332.82 329.05 330.56 48,907 -1.88(-0.57%)
Apr 04, 2019 334.32 336.20 330.93 332.44 66,308 -2.26(-0.67%)
Apr 03, 2019 332.44 338.09 330.18 334.70 71,388 -3.01(-0.89%)
Apr 02, 2019 339.59 341.85 335.83 337.71 66,759 -0.75(-0.22%)
Apr 01, 2019 349.38 349.76 337.33 338.46 74,204 -17.32(-4.87%)
Mar 29, 2019 354.28 359.85 352.39 355.78 53,913 -3.39(-0.94%)
Mar 28, 2019 367.08 369.71 358.79 359.17 75,357 -8.28(-2.25%)
Mar 27, 2019 364.82 373.48 361.43 367.45 85,320 +3.39(+0.93%)
Mar 26, 2019 368.96 373.10 363.69 364.06 63,242 -12.05(-3.20%)
Mar 25, 2019 375.36 381.76 368.96 376.11 118,005 +2.64(+0.71%)
Mar 22, 2019 356.91 376.11 355.41 373.48 202,690 +22.96(+6.55%)
Mar 21, 2019 360.30 362.56 347.50 350.51 85,041 -5.65(-1.59%)
Mar 20, 2019 343.36 356.91 342.98 356.16 89,262 +14.68(+4.30%)
Mar 19, 2019 332.82 344.49 331.31 341.48 61,528 +5.18(+1.54%)
Mar 18, 2019 340.80 340.80 332.92 336.30 57,673 -5.25(-1.54%)
Mar 15, 2019 346.06 346.43 338.27 341.55 55,036 -4.88(-1.41%)
Mar 14, 2019 349.81 350.66 344.18 346.43 36,133 -3.38(-0.97%)
Mar 13, 2019 353.56 355.07 345.50 349.81 59,566 -7.13(-2.00%)
Mar 12, 2019 358.44 358.73 353.94 356.94 55,158 -2.63(-0.73%)
Mar 11, 2019 370.45 371.21 359.57 359.57 89,383 -13.89(-3.72%)
Mar 08, 2019 383.59 385.47 372.71 373.46 93,926 +0.00(+0.00%)
Mar 07, 2019 365.95 377.59 365.20 373.46 148,024 +9.76(+2.68%)
Mar 06, 2019 357.32 364.82 355.82 363.70 76,530 +6.76(+1.89%)
Mar 05, 2019 355.07 362.20 354.69 356.94 45,236 +1.88(+0.53%)
Mar 04, 2019 347.56 364.07 344.18 355.07 76,831 +4.88(+1.39%)
Mar 01, 2019 348.69 355.44 343.81 350.19 72,668 -4.50(-1.27%)
Feb 28, 2019 354.32 355.25 349.81 354.69 38,726 +0.00(+0.00%)
Feb 27, 2019 359.57 360.32 353.56 354.69 36,378 -1.88(-0.53%)
Feb 26, 2019 358.82 360.32 352.06 356.57 41,800 +1.13(+0.32%)
Feb 25, 2019 350.94 356.19 346.81 355.44 51,385 -0.75(-0.21%)
Feb 22, 2019 355.82 359.95 354.69 356.19 39,743 -2.25(-0.63%)
Feb 21, 2019 356.57 362.76 355.07 358.44 63,191 +3.75(+1.06%)
Feb 20, 2019 358.07 360.32 354.32 354.69 34,654 -2.25(-0.63%)
Feb 19, 2019 362.57 365.20 355.07 356.94 37,651 -2.25(-0.63%)
Feb 15, 2019 369.33 369.33 358.82 359.19 88,017 -16.89(-4.49%)
Feb 14, 2019 373.83 382.09 369.33 376.08 46,430 +7.88(+2.14%)
Feb 13, 2019 367.45 368.58 361.45 368.20 41,997 -4.13(-1.11%)
Feb 12, 2019 376.84 377.21 369.33 372.33 52,418 -10.88(-2.84%)
Feb 11, 2019 383.97 386.97 381.34 383.22 31,236 -3.75(-0.97%)
Feb 08, 2019 389.97 399.36 386.59 386.97 69,122 +2.25(+0.59%)
Feb 07, 2019 382.84 392.60 380.96 384.72 86,098 +7.13(+1.89%)
Feb 06, 2019 376.84 381.34 374.58 377.59 37,878 +3.00(+0.80%)
Feb 05, 2019 374.58 380.59 374.21 374.58 36,864 -1.13(-0.30%)
Feb 04, 2019 382.47 387.35 375.71 375.71 37,130 -6.00(-1.57%)
Feb 01, 2019 386.59 387.72 379.46 381.71 51,641 -6.01(-1.55%)
Jan 31, 2019 392.22 395.98 386.22 387.72 46,722 -0.38(-0.10%)
Jan 30, 2019 391.47 398.61 381.71 388.10 61,350 -8.63(-2.18%)
Jan 29, 2019 393.35 400.11 392.60 396.73 38,215 +2.25(+0.57%)
Jan 28, 2019 399.73 403.11 393.73 394.48 55,870 +2.25(+0.57%)
Jan 25, 2019 396.35 398.23 387.72 392.22 69,641 -12.39(-3.06%)
Jan 24, 2019 412.12 412.87 401.23 404.61 47,864 -4.13(-1.01%)
Jan 23, 2019 404.99 419.62 401.61 408.74 69,486 +0.00(+0.00%)
Jan 22, 2019 406.11 415.50 400.86 408.74 100,767 +10.51(+2.64%)
Jan 18, 2019 409.49 413.99 396.73 398.23 99,122 -16.51(-3.98%)
Jan 17, 2019 426.00 429.01 410.62 414.74 72,917 -6.76(-1.60%)
Jan 16, 2019 429.76 432.76 415.50 421.50 85,908 -20.64(-4.67%)
Jan 15, 2019 458.66 459.41 439.89 442.14 70,945 -11.63(-2.56%)
Jan 14, 2019 469.17 471.42 450.40 453.78 62,112 -4.50(-0.98%)
Jan 11, 2019 466.17 471.04 456.78 458.28 61,489 -1.13(-0.25%)
Jan 10, 2019 474.05 476.30 457.53 459.41 94,626 -5.25(-1.13%)
Jan 09, 2019 468.42 476.67 460.91 464.66 53,293 -7.88(-1.67%)
Jan 08, 2019 468.79 487.18 466.69 472.55 77,880 -7.88(-1.64%)
Jan 07, 2019 489.06 492.44 468.42 480.43 41,496 -7.13(-1.46%)
Jan 04, 2019 514.21 514.96 481.55 487.56 117,961 -48.04(-8.97%)
Jan 03, 2019 518.34 537.10 511.96 535.60 127,119 +27.77(+5.47%)
Jan 02, 2019 531.10 535.23 502.57 507.83 106,699 -1.50(-0.29%)
Dec 31, 2018 515.33 529.60 505.57 509.33 84,508 -13.14(-2.51%)
Dec 28, 2018 516.84 529.97 502.57 522.47 138,228 -0.75(-0.14%)
Dec 27, 2018 566.38 578.76 520.96 523.22 120,106 -13.48(-2.51%)
Dec 26, 2018 614.55 635.88 536.70 536.70 279,996 -85.33(-13.72%)
Dec 24, 2018 598.45 622.78 586.85 622.03 231,492 +42.67(+7.36%)
Dec 21, 2018 542.31 584.23 519.48 579.37 242,073 +32.94(+6.03%)
Dec 20, 2018 535.95 558.78 522.10 546.43 219,835 +16.84(+3.18%)
Dec 19, 2018 509.75 538.57 480.93 529.59 132,787 +20.21(+3.97%)
Dec 18, 2018 500.02 518.36 486.17 509.38 140,796 +0.37(+0.07%)
Dec 17, 2018 487.30 515.37 478.69 509.00 139,698 +26.57(+5.51%)
Dec 14, 2018 480.18 486.17 468.58 482.43 96,872 +13.85(+2.96%)
Dec 13, 2018 459.97 473.07 456.23 468.58 98,944 +5.24(+1.13%)
Dec 12, 2018 449.87 464.09 444.63 463.34 96,998 -1.50(-0.32%)
Dec 11, 2018 440.51 469.33 436.02 464.84 125,720 +8.61(+1.89%)
Dec 10, 2018 448.37 478.69 445.38 456.23 172,921 +12.73(+2.87%)
Dec 07, 2018 423.30 450.62 410.57 443.51 158,421 +23.58(+5.62%)
Dec 06, 2018 441.63 456.61 419.93 419.93 200,330 +2.99(+0.72%)
Dec 04, 2018 379.13 419.93 378.76 416.93 165,681 +41.92(+11.18%)
Dec 03, 2018 369.78 382.50 367.16 375.01 53,875 -9.36(-2.43%)
Nov 30, 2018 395.60 397.10 381.75 384.37 41,972 -8.98(-2.28%)
Nov 29, 2018 389.24 398.22 386.39 393.36 47,766 +8.23(+2.14%)
Nov 28, 2018 405.70 412.07 385.12 385.12 72,853 -23.58(-5.77%)
Nov 27, 2018 414.69 416.19 407.20 408.70 61,147 -1.87(-0.46%)
Nov 26, 2018 421.80 422.55 408.70 410.57 74,186 -23.58(-5.43%)
Nov 23, 2018 428.91 436.02 425.54 434.15 50,284 +10.48(+2.47%)
Nov 21, 2018 423.67 423.67 423.67 0 -2.99(-0.70%)
Nov 20, 2018 418.43 431.16 416.56 426.66 100,395 +21.71(+5.36%)
Nov 19, 2018 398.22 413.19 394.10 404.96 103,710 +7.86(+1.98%)
Nov 16, 2018 403.09 409.07 391.86 397.10 89,118 -2.25(-0.56%)
Nov 15, 2018 417.68 425.54 397.10 399.34 177,214 -13.10(-3.18%)
Nov 14, 2018 392.61 422.92 389.61 412.44 121,179 +13.10(+3.28%)
Nov 13, 2018 401.21 403.46 389.99 399.34 59,357 -4.87(-1.20%)
Nov 12, 2018 385.50 405.70 383.25 404.21 87,375 +20.21(+5.26%)
Nov 09, 2018 379.88 390.74 377.26 384.00 65,541 +8.98(+2.40%)
Nov 08, 2018 381.38 383.25 372.02 375.01 48,936 -2.62(-0.69%)
Nov 07, 2018 389.24 395.23 376.51 377.63 99,843 -18.71(-4.72%)
Nov 06, 2018 404.96 404.96 395.60 396.35 32,515 -5.99(-1.49%)
Nov 05, 2018 416.56 416.56 398.03 402.34 52,524 -14.22(-3.41%)
Nov 02, 2018 403.83 427.41 401.21 416.56 81,626 +3.37(+0.82%)
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.