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

Financial Bear -3X Direxion (NY: FAZ )

11.18 -0.08 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 29, 2021 17.21 17.53 17.10 17.42 1,042,611 +0.19(+1.10%)
Oct 28, 2021 17.77 17.77 17.20 17.23 1,319,027 -0.75(-4.18%)
Oct 27, 2021 17.21 17.98 17.01 17.98 2,175,652 +0.87(+5.11%)
Oct 26, 2021 17.02 17.11 2,127,531 -0.08(-0.44%)
Oct 25, 2021 17.06 17.30 16.97 17.18 1,503,948 +0.00(+0.00%)
Oct 22, 2021 17.65 17.65 17.08 17.18 2,234,959 -0.61(-3.42%)
Oct 21, 2021 17.75 18.09 17.57 17.79 1,637,458 +0.07(+0.38%)
Oct 20, 2021 18.27 18.39 17.72 17.72 2,338,882 -0.49(-2.71%)
Oct 19, 2021 18.48 18.68 18.19 18.22 1,572,597 -0.52(-2.79%)
Oct 18, 2021 18.91 19.03 18.48 18.74 1,531,323 -0.03(-0.15%)
Oct 15, 2021 19.07 19.20 18.49 18.77 2,937,767 -0.81(-4.13%)
Oct 14, 2021 19.97 20.45 19.56 19.58 2,797,897 -1.00(-4.85%)
Oct 13, 2021 20.42 21.49 20.30 20.58 2,244,852 +0.17(+0.84%)
Oct 12, 2021 20.19 20.55 20.04 20.41 2,026,877 +0.14(+0.70%)
Oct 11, 2021 19.55 20.29 19.15 20.26 2,153,299 +0.54(+2.75%)
Oct 08, 2021 19.97 20.23 19.54 19.72 2,269,140 -0.31(-1.57%)
Oct 07, 2021 19.97 20.12 19.46 20.04 3,270,187 -0.42(-2.05%)
Oct 06, 2021 21.12 21.57 20.43 20.45 2,714,447 -0.16(-0.78%)
Oct 05, 2021 21.38 21.61 20.28 20.62 2,052,251 -1.15(-5.29%)
Oct 04, 2021 21.39 21.94 20.57 21.77 2,415,640 +0.50(+2.37%)
Oct 01, 2021 22.08 22.39 20.82 21.26 1,911,016 -0.98(-4.40%)
Sep 30, 2021 21.01 22.24 20.96 22.24 1,811,990 +0.94(+4.42%)
Sep 29, 2021 21.26 21.65 21.05 21.30 1,093,796 -0.15(-0.71%)
Sep 28, 2021 20.49 21.52 20.23 21.45 3,108,117 +1.01(+4.93%)
Sep 27, 2021 20.92 20.92 20.29 20.44 1,638,817 -0.81(-3.80%)
Sep 24, 2021 21.76 21.77 21.05 21.25 2,163,504 -0.29(-1.37%)
Sep 23, 2021 22.63 22.67 21.22 21.55 2,463,898 -1.62(-6.98%)
Sep 22, 2021 23.46 23.55 22.67 23.16 1,959,584 -1.06(-4.36%)
Sep 21, 2021 23.70 24.46 23.47 24.22 2,384,188 +0.11(+0.47%)
Sep 20, 2021 23.96 25.11 23.95 24.10 3,581,732 +1.59(+7.05%)
Sep 17, 2021 22.34 22.69 21.89 22.52 1,484,842 +0.32(+1.46%)
Sep 16, 2021 21.84 22.52 21.53 22.19 1,529,028 +0.16(+0.73%)
Sep 15, 2021 22.75 22.81 21.85 22.03 1,441,062 -0.62(-2.73%)
Sep 14, 2021 21.63 22.90 21.44 22.65 2,196,367 +0.81(+3.70%)
Sep 13, 2021 22.13 22.32 21.75 21.84 1,428,562 -0.71(-3.16%)
Sep 10, 2021 21.65 22.58 21.61 22.55 1,251,444 +0.48(+2.15%)
Sep 09, 2021 22.33 22.35 21.43 22.08 1,351,749 -0.15(-0.68%)
Sep 08, 2021 22.27 22.56 21.93 22.23 1,120,233 +0.15(+0.69%)
Sep 07, 2021 21.51 22.11 21.49 22.08 948,876 +0.45(+2.07%)
Sep 03, 2021 21.38 21.78 21.30 21.63 937,491 +0.29(+1.34%)
Sep 02, 2021 21.42 21.56 21.14 21.35 957,939 -0.23(-1.06%)
Sep 01, 2021 21.20 21.85 21.16 21.58 1,137,721 +0.29(+1.34%)
Aug 31, 2021 21.27 21.53 20.85 21.29 1,614,375 +0.04(+0.18%)
Aug 30, 2021 20.49 21.27 20.43 21.25 1,506,000 +0.76(+3.71%)
Aug 27, 2021 21.26 21.28 20.48 20.49 1,306,146 -0.86(-4.01%)
Aug 26, 2021 20.83 21.39 20.70 21.35 1,615,214 +0.32(+1.54%)
Aug 25, 2021 21.57 21.69 20.64 21.02 1,904,916 -0.68(-3.15%)
Aug 24, 2021 21.97 22.06 21.61 21.71 854,842 -0.48(-2.18%)
Aug 23, 2021 22.36 22.36 21.88 22.19 1,352,768 -0.54(-2.38%)
Aug 20, 2021 23.23 23.48 22.64 22.74 1,752,597 -0.54(-2.33%)
Aug 19, 2021 23.43 23.69 22.72 23.28 3,083,555 +0.57(+2.51%)
Aug 18, 2021 22.24 22.78 21.77 22.71 1,678,289 +0.69(+3.15%)
Aug 17, 2021 21.87 22.58 21.50 22.01 2,548,228 +0.55(+2.57%)
Aug 16, 2021 21.86 22.29 21.45 21.46 1,968,192 +0.11(+0.53%)
Aug 13, 2021 20.94 21.47 20.81 21.35 1,455,000 +0.40(+1.91%)
Aug 12, 2021 20.94 21.34 20.85 20.95 1,639,551 -0.08(-0.36%)
Aug 11, 2021 21.59 21.84 21.02 21.02 2,318,893 -0.72(-3.32%)
Aug 10, 2021 22.41 22.51 21.55 21.75 2,112,075 -0.62(-2.76%)
Aug 09, 2021 22.63 22.98 22.08 22.36 1,706,740 -0.19(-0.84%)
Aug 06, 2021 23.48 23.48 22.44 22.55 2,615,695 -1.39(-5.80%)
Aug 05, 2021 24.54 24.54 23.93 23.94 1,263,406 -0.90(-3.64%)
Aug 04, 2021 24.96 25.14 24.19 24.85 1,700,845 +0.48(+1.95%)
Aug 03, 2021 24.87 25.95 24.26 24.37 2,043,731 -0.87(-3.43%)
Aug 02, 2021 24.87 25.25 23.86 25.24 1,712,411 +0.06(+0.23%)
Jul 30, 2021 24.88 25.37 24.30 25.18 1,616,860 +0.54(+2.20%)
Jul 29, 2021 25.06 25.35 24.34 24.64 2,167,313 -0.89(-3.50%)
Jul 28, 2021 25.29 26.11 25.06 25.53 1,317,073 +0.04(+0.15%)
Jul 27, 2021 26.01 26.34 25.20 25.49 1,760,941 +0.03(+0.11%)
Jul 26, 2021 26.09 26.09 25.29 25.46 1,177,459 -0.42(-1.62%)
Jul 23, 2021 25.58 26.11 25.15 25.88 1,954,110 -0.18(-0.69%)
Jul 22, 2021 25.44 26.34 25.39 26.06 1,393,313 +0.79(+3.12%)
Jul 21, 2021 26.04 26.13 24.94 25.27 2,238,359 -1.34(-5.04%)
Jul 20, 2021 28.75 28.91 26.02 26.62 2,535,755 -2.10(-7.32%)
Jul 19, 2021 28.16 29.21 27.77 28.72 3,764,741 +2.12(+7.97%)
Jul 16, 2021 25.18 26.76 25.18 26.60 1,584,600 +0.99(+3.86%)
Jul 15, 2021 26.51 26.53 25.09 25.61 1,321,673 -0.26(-0.99%)
Jul 14, 2021 25.54 26.65 24.99 25.86 2,112,066 +0.31(+1.23%)
Jul 13, 2021 24.87 25.75 24.84 25.55 1,733,107 +0.88(+3.59%)
Jul 12, 2021 25.73 26.10 24.54 24.67 1,635,801 -0.73(-2.88%)
Jul 09, 2021 26.64 26.73 25.29 25.40 2,678,664 -2.31(-8.34%)
Jul 08, 2021 27.56 28.07 26.94 27.71 2,014,566 +1.54(+5.89%)
Jul 07, 2021 26.63 26.91 25.99 26.17 1,851,277 -0.11(-0.43%)
Jul 06, 2021 25.22 26.71 25.21 26.28 1,806,959 +1.20(+4.78%)
Jul 02, 2021 24.92 25.35 24.89 25.08 1,002,982 +0.13(+0.53%)
Jul 01, 2021 25.20 25.58 24.91 24.95 1,193,658 -0.53(-2.09%)
Jun 30, 2021 26.19 26.20 25.41 25.48 1,620,493 -0.36(-1.40%)
Jun 29, 2021 25.18 26.04 24.87 25.84 1,066,805 +0.22(+0.85%)
Jun 28, 2021 25.17 25.98 25.15 25.63 1,127,981 +0.52(+2.08%)
Jun 25, 2021 25.67 26.06 24.88 25.10 1,100,339 -0.96(-3.68%)
Jun 24, 2021 26.65 26.94 25.84 26.06 1,551,902 -0.94(-3.49%)
Jun 23, 2021 27.01 27.19 26.63 27.01 906,488 -0.15(-0.56%)
Jun 22, 2021 27.10 27.90 26.85 27.16 1,374,000 -0.09(-0.31%)
Jun 21, 2021 28.55 28.73 27.22 27.24 1,390,825 -2.11(-7.19%)
Jun 18, 2021 28.38 29.38 28.06 29.35 2,989,009 +2.10(+7.71%)
Jun 17, 2021 24.70 27.53 24.70 27.25 1,887,949 +2.14(+8.52%)
Jun 16, 2021 25.33 26.03 24.66 25.11 1,361,785 +0.10(+0.42%)
Jun 15, 2021 25.18 25.64 24.71 25.01 818,618 -0.22(-0.87%)
Jun 14, 2021 24.58 25.65 24.49 25.23 1,113,129 +0.77(+3.15%)
Jun 11, 2021 24.72 24.81 24.44 24.46 1,070,799 -0.46(-1.83%)
Jun 10, 2021 23.53 24.96 23.37 24.91 1,312,799 +0.78(+3.23%)
Jun 09, 2021 23.82 24.25 23.73 24.13 906,547 +0.70(+3.00%)
Jun 08, 2021 23.60 24.21 23.29 23.43 1,151,953 +0.08(+0.33%)
Jun 07, 2021 22.86 23.47 22.83 23.35 713,588 +0.41(+1.78%)
Jun 04, 2021 22.94 23.52 22.86 22.94 773,858 -0.10(-0.45%)
Jun 03, 2021 23.47 23.65 22.68 23.05 908,394 -0.16(-0.70%)
Jun 02, 2021 23.09 23.55 23.05 23.21 653,334 -0.10(-0.45%)
Jun 01, 2021 23.14 23.47 22.80 23.32 863,468 -0.31(-1.33%)
May 28, 2021 23.52 24.14 23.49 23.63 871,293 -0.08(-0.32%)
May 27, 2021 24.06 24.36 23.60 23.71 835,901 -0.90(-3.67%)
May 26, 2021 24.68 25.15 24.32 24.61 867,268 -0.28(-1.11%)
May 25, 2021 24.00 24.95 23.50 24.88 1,836,516 +0.75(+3.11%)
May 24, 2021 24.08 24.46 23.93 24.13 595,103 -0.29(-1.21%)
May 21, 2021 24.76 24.77 24.01 24.43 1,417,176 -0.64(-2.54%)
May 20, 2021 25.07 25.59 24.61 25.07 982,201 -0.07(-0.27%)
May 19, 2021 25.76 26.30 25.11 25.13 2,072,332 +0.45(+1.81%)
May 18, 2021 23.75 24.69 23.56 24.68 747,222 +0.95(+4.01%)
May 17, 2021 24.05 24.35 23.67 23.73 1,083,586 -0.05(-0.20%)
May 14, 2021 24.51 24.64 23.66 23.78 986,687 -1.18(-4.72%)
May 13, 2021 26.52 26.68 24.55 24.96 1,914,059 -1.60(-6.02%)
May 12, 2021 24.96 26.66 24.62 26.56 2,534,640 +1.10(+4.33%)
May 11, 2021 25.10 25.75 24.31 25.46 2,420,901 +1.22(+5.02%)
May 10, 2021 23.78 24.27 23.22 24.24 1,594,409 +0.11(+0.47%)
May 07, 2021 25.20 25.31 24.07 24.12 1,194,730 -0.31(-1.28%)
May 06, 2021 25.26 25.67 24.44 24.44 1,127,176 -1.03(-4.03%)
May 05, 2021 25.66 26.42 25.23 25.46 1,148,100 -0.68(-2.62%)
May 04, 2021 27.09 27.58 26.13 26.15 1,372,607 -0.57(-2.14%)
May 03, 2021 26.50 27.04 26.28 26.72 706,911 -0.47(-1.71%)
Apr 30, 2021 26.84 27.22 26.56 27.19 912,729 +0.76(+2.88%)
Apr 29, 2021 27.13 27.23 26.39 26.43 1,547,204 -1.40(-5.02%)
Apr 28, 2021 27.72 28.00 27.50 27.82 546,249 -0.09(-0.31%)
Apr 27, 2021 28.55 28.68 27.87 27.91 650,938 -0.81(-2.81%)
Apr 26, 2021 28.68 28.77 27.90 28.72 864,210 -0.17(-0.59%)
Apr 23, 2021 30.78 30.78 28.56 28.89 1,162,811 -1.88(-6.12%)
Apr 22, 2021 29.75 30.92 29.75 30.77 925,639 +1.07(+3.59%)
Apr 21, 2021 31.38 31.65 29.71 29.71 555,972 -1.42(-4.55%)
Apr 20, 2021 29.95 31.42 29.93 31.12 835,883 +1.61(+5.44%)
Apr 19, 2021 29.43 29.78 29.04 29.52 634,164 +0.25(+0.84%)
Apr 16, 2021 29.30 29.65 29.03 29.27 792,209 -0.66(-2.19%)
Apr 15, 2021 29.48 30.71 29.47 29.92 905,070 +0.14(+0.48%)
Apr 14, 2021 30.50 30.78 29.23 29.78 1,033,041 -0.72(-2.37%)
Apr 13, 2021 29.93 30.88 29.91 30.50 734,855 +0.88(+2.99%)
Apr 12, 2021 30.05 30.05 29.58 29.62 515,027 -0.49(-1.64%)
Apr 09, 2021 30.29 30.69 30.07 30.11 617,845 -0.70(-2.28%)
Apr 08, 2021 31.05 31.71 30.68 30.82 954,695 -0.02(-0.08%)
Apr 07, 2021 31.07 31.44 30.65 30.84 430,665 -0.35(-1.11%)
Apr 06, 2021 31.37 31.55 30.82 31.19 509,773 +0.08(+0.24%)
Apr 05, 2021 30.92 31.37 30.55 31.11 922,992 -0.74(-2.33%)
Apr 01, 2021 33.06 33.09 31.80 31.85 1,269,344 -1.19(-3.60%)
Mar 31, 2021 32.31 33.04 32.06 33.04 1,334,846 +0.81(+2.51%)
Mar 30, 2021 32.72 32.72 31.85 32.23 952,920 -0.77(-2.33%)
Mar 29, 2021 33.42 33.93 32.35 33.01 1,404,505 +0.89(+2.78%)
Mar 26, 2021 32.64 33.44 31.99 32.11 1,076,681 -1.69(-5.01%)
Mar 25, 2021 35.89 36.40 33.59 33.80 1,200,040 -1.66(-4.69%)
Mar 24, 2021 35.00 35.47 33.74 35.47 714,970 -0.36(-1.01%)
Mar 23, 2021 34.82 36.08 34.20 35.83 1,241,834 +1.52(+4.43%)
Mar 22, 2021 33.75 34.63 33.52 34.31 1,178,231 +1.23(+3.71%)
Mar 19, 2021 32.73 34.02 32.54 33.08 1,638,789 +1.10(+3.45%)
Mar 18, 2021 31.85 32.32 30.11 31.98 2,136,489 -0.51(-1.58%)
Mar 17, 2021 32.51 33.44 31.97 32.49 752,286 -0.60(-1.81%)
Mar 16, 2021 32.52 33.73 32.45 33.09 725,218 +1.03(+3.20%)
Mar 15, 2021 31.47 33.01 31.42 32.06 857,749 +0.28(+0.87%)
Mar 12, 2021 31.78 32.08 31.43 31.79 668,430 -1.05(-3.19%)
Mar 11, 2021 32.69 33.46 32.12 32.83 1,136,264 +0.17(+0.52%)
Mar 10, 2021 34.07 34.17 32.22 32.66 1,662,701 -1.94(-5.61%)
Mar 09, 2021 34.16 35.56 33.19 34.60 1,204,737 +0.77(+2.28%)
Mar 08, 2021 34.57 34.81 32.46 33.83 1,412,048 -1.33(-3.79%)
Mar 05, 2021 35.62 38.41 34.95 35.16 1,562,860 -2.13(-5.71%)
Mar 04, 2021 36.17 38.82 35.33 37.29 1,599,073 +1.29(+3.59%)
Mar 03, 2021 36.15 36.50 34.37 36.00 977,848 -0.64(-1.74%)
Mar 02, 2021 36.25 36.86 35.90 36.64 525,283 +0.28(+0.76%)
Mar 01, 2021 38.04 38.04 35.60 36.36 791,298 -3.58(-8.95%)
Feb 26, 2021 38.26 40.47 37.73 39.94 1,386,748 +1.90(+5.00%)
Feb 25, 2021 35.07 38.11 35.07 38.04 1,102,611 +2.13(+5.93%)
Feb 24, 2021 38.04 38.11 35.68 35.91 750,467 -2.21(-5.79%)
Feb 23, 2021 38.42 39.48 38.04 38.11 659,091 -0.68(-1.76%)
Feb 22, 2021 40.17 40.17 38.34 38.80 599,698 -0.99(-2.49%)
Feb 19, 2021 40.47 40.55 39.40 39.78 533,897 -1.29(-3.15%)
Feb 18, 2021 41.46 42.07 40.55 41.08 582,540 +0.61(+1.50%)
Feb 17, 2021 41.46 41.84 40.32 40.47 501,809 -0.46(-1.12%)
Feb 16, 2021 41.99 42.30 40.55 40.93 556,271 -2.21(-5.11%)
Feb 12, 2021 44.50 44.58 43.06 43.13 331,296 -1.14(-2.58%)
Feb 11, 2021 44.05 45.26 43.44 44.27 360,914 +0.15(+0.34%)
Feb 10, 2021 43.51 44.73 43.21 44.12 426,733 +0.15(+0.35%)
Feb 09, 2021 44.96 45.03 43.74 43.97 349,366 -0.38(-0.86%)
Feb 08, 2021 45.57 45.57 44.35 44.35 378,839 -1.75(-3.80%)
Feb 05, 2021 45.41 46.48 45.19 46.10 326,485 -0.23(-0.49%)
Feb 04, 2021 48.91 48.91 46.17 46.33 545,366 -3.12(-6.31%)
Feb 03, 2021 49.83 50.51 49.29 49.45 313,336 -0.76(-1.52%)
Feb 02, 2021 52.18 52.26 49.37 50.21 765,110 -3.73(-6.91%)
Feb 01, 2021 54.77 55.84 53.71 53.93 456,862 -2.13(-3.80%)
Jan 29, 2021 53.71 56.94 53.17 56.06 790,842 +3.04(+5.74%)
Jan 28, 2021 54.77 54.77 51.42 53.02 594,432 -3.20(-5.68%)
Jan 27, 2021 53.55 56.60 53.48 56.22 709,943 +4.72(+9.16%)
Jan 26, 2021 49.98 51.65 49.67 51.50 300,139 +0.99(+1.96%)
Jan 25, 2021 50.36 52.41 50.36 50.51 658,207 +0.99(+2.00%)
Jan 22, 2021 49.98 50.36 49.14 49.52 405,543 +0.84(+1.72%)
Jan 21, 2021 47.01 48.69 46.94 48.69 382,442 +1.52(+3.23%)
Jan 20, 2021 46.10 47.70 46.10 47.16 337,863 +0.53(+1.14%)
Jan 19, 2021 46.48 47.62 46.17 46.63 382,046 -0.46(-0.97%)
Jan 15, 2021 46.56 48.04 46.02 47.09 610,129 +2.21(+4.92%)
Jan 14, 2021 44.88 45.57 44.27 44.88 435,421 -0.61(-1.34%)
Jan 13, 2021 45.57 46.40 45.03 45.49 422,819 +0.30(+0.67%)
Jan 12, 2021 46.25 46.40 44.73 45.19 455,915 -1.45(-3.10%)
Jan 11, 2021 48.61 48.99 46.48 46.63 492,121 -0.61(-1.29%)
Jan 08, 2021 46.71 49.07 46.71 47.24 663,829 +0.30(+0.65%)
Jan 07, 2021 46.78 47.32 45.64 46.94 1,148,891 -2.36(-4.78%)
Jan 06, 2021 54.39 54.39 47.92 49.29 1,854,526 -7.15(-12.67%)
Jan 05, 2021 57.74 58.12 55.84 56.44 326,715 -0.68(-1.20%)
Jan 04, 2021 54.31 58.57 54.31 57.13 444,281 +2.13(+3.87%)
Dec 31, 2020 55.00 55.00 55.00 247,668 -2.13(-3.73%)
Dec 30, 2020 57.51 57.59 56.60 57.13 247,668 -0.91(-1.57%)
Dec 29, 2020 56.52 58.12 56.52 58.04 255,476 +0.76(+1.33%)
Dec 28, 2020 56.82 57.74 55.91 57.28 346,375 -0.84(-1.44%)
Dec 24, 2020 57.89 59.45 57.81 58.12 178,412 -0.15(-0.26%)
Dec 23, 2020 60.02 60.32 57.36 58.27 407,084 -2.81(-4.61%)
Dec 22, 2020 59.26 61.24 59.26 61.08 221,502 +1.45(+2.42%)
Dec 21, 2020 60.40 62.61 58.88 59.64 678,165 -1.83(-2.97%)
Dec 18, 2020 60.10 62.64 59.79 61.47 361,321 +1.37(+2.28%)
Dec 17, 2020 60.32 61.16 59.87 60.10 253,552 -0.61(-1.00%)
Dec 16, 2020 60.48 61.47 60.48 60.70 241,890 -0.23(-0.37%)
Dec 15, 2020 62.83 63.67 60.40 60.93 427,574 -3.35(-5.21%)
Dec 14, 2020 60.17 64.28 60.10 64.28 397,091 +2.13(+3.43%)
Dec 11, 2020 62.45 63.67 61.77 62.15 384,760 +1.52(+2.51%)
Dec 10, 2020 62.15 62.83 60.48 60.63 278,300 -0.38(-0.62%)
Dec 09, 2020 59.72 61.85 59.72 61.01 396,213 +0.30(+0.50%)
Dec 08, 2020 62.00 62.23 60.32 60.70 267,509 +0.00(+0.00%)
Dec 07, 2020 60.40 61.62 60.32 60.70 383,499 +1.22(+2.05%)
Dec 04, 2020 60.86 61.08 59.34 59.49 450,738 -2.28(-3.69%)
Dec 03, 2020 62.00 62.83 60.86 61.77 410,061 -0.15(-0.25%)
Dec 02, 2020 64.43 64.51 61.69 61.92 373,834 -1.75(-2.75%)
Dec 01, 2020 63.29 64.05 62.15 63.67 457,245 -3.20(-4.78%)
Nov 30, 2020 64.13 67.09 63.52 66.87 512,792 +3.65(+5.78%)
Nov 27, 2020 62.15 63.60 62.15 63.21 189,363 +0.76(+1.22%)
Nov 25, 2020 62.53 64.36 62.23 62.45 595,655 +0.76(+1.23%)
Nov 24, 2020 65.42 65.65 61.54 61.69 1,203,331 -6.62(-9.69%)
Nov 23, 2020 70.14 70.67 67.93 68.31 685,111 -3.96(-5.47%)
Nov 20, 2020 71.28 72.65 70.78 72.27 295,501 +1.83(+2.59%)
Nov 19, 2020 72.27 73.56 70.29 70.44 558,585 -0.68(-0.96%)
Nov 18, 2020 68.54 71.20 66.87 71.13 780,677 +1.83(+2.63%)
Nov 17, 2020 71.43 72.57 69.00 69.30 633,786 +0.23(+0.33%)
Nov 16, 2020 69.22 71.28 68.84 69.07 770,197 -4.94(-6.68%)
Nov 13, 2020 76.22 76.22 73.18 74.02 593,513 -3.80(-4.89%)
Nov 12, 2020 76.45 79.72 76.38 77.82 701,464 +3.96(+5.36%)
Nov 11, 2020 71.81 75.31 71.81 73.86 525,357 +0.84(+1.15%)
Nov 10, 2020 75.08 76.53 72.57 73.03 817,285 -1.75(-2.34%)
Nov 09, 2020 80.86 80.86 69.99 74.78 1,874,856 -22.21(-22.90%)
Nov 06, 2020 93.72 97.83 93.29 96.99 391,424 +2.21(+2.33%)
Nov 05, 2020 99.42 99.50 92.81 94.78 835,948 -7.38(-7.22%)
Nov 04, 2020 101.25 106.04 97.07 102.16 742,281 +3.50(+3.55%)
Nov 03, 2020 100.26 101.48 96.00 98.66 757,379 -7.07(-6.69%)
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.