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

Financial Bear -3X Direxion (NY: FAZ )

10.81 -0.27 (-2.44%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 6, 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, 2018 426.66 426.66 404.58 420.68 108,836 -16.47(-3.77%)
Oct 30, 2018 450.62 454.73 435.65 437.14 122,949 -16.84(-3.71%)
Oct 29, 2018 443.88 469.70 429.28 453.99 219,036 -4.49(-0.98%)
Oct 26, 2018 452.86 471.20 445.00 458.48 200,332 +21.71(+4.97%)
Oct 25, 2018 453.24 457.73 427.41 436.77 91,691 -25.82(-5.58%)
Oct 24, 2018 433.40 464.46 433.40 462.59 87,969 +28.82(+6.64%)
Oct 23, 2018 449.50 457.35 427.79 433.77 112,244 +6.74(+1.58%)
Oct 22, 2018 406.08 427.04 403.83 427.04 59,007 +18.71(+4.58%)
Oct 19, 2018 411.32 414.69 398.97 408.32 69,739 -4.87(-1.18%)
Oct 18, 2018 400.84 416.91 394.85 413.19 62,174 +16.47(+4.15%)
Oct 17, 2018 405.70 413.19 390.74 396.72 55,177 -7.49(-1.85%)
Oct 16, 2018 419.18 427.04 402.71 404.21 77,359 -23.95(-5.59%)
Oct 15, 2018 422.17 428.16 415.81 428.16 55,938 +6.36(+1.51%)
Oct 12, 2018 406.08 440.14 401.96 421.80 141,516 -6.74(-1.57%)
Oct 11, 2018 401.21 433.77 398.22 428.54 169,305 +32.56(+8.22%)
Oct 10, 2018 366.03 397.85 364.16 395.97 96,374 +31.81(+8.74%)
Oct 09, 2018 364.54 369.03 360.42 364.16 31,977 +2.62(+0.72%)
Oct 08, 2018 367.16 371.27 360.23 361.54 40,796 -2.62(-0.72%)
Oct 05, 2018 358.17 367.53 355.18 364.16 52,141 +4.49(+1.25%)
Oct 04, 2018 360.42 366.78 352.56 359.67 50,211 +0.38(+0.10%)
Oct 03, 2018 359.30 362.29 354.43 359.30 34,323 -5.61(-1.54%)
Oct 02, 2018 366.41 369.96 363.04 364.91 34,586 +1.12(+0.31%)
Oct 01, 2018 358.17 365.66 355.55 363.79 35,110 +0.37(+0.10%)
Sep 28, 2018 362.67 364.91 359.30 363.41 26,355 +4.49(+1.25%)
Sep 27, 2018 355.18 359.30 352.19 358.92 26,223 +1.87(+0.52%)
Sep 26, 2018 345.07 358.55 344.33 357.05 26,459 +11.23(+3.25%)
Sep 25, 2018 340.96 346.57 340.73 345.82 15,880 +1.53(+0.45%)
Sep 24, 2018 335.33 345.60 334.95 344.29 43,291 +10.83(+3.25%)
Sep 21, 2018 329.73 334.39 328.61 333.46 17,476 +1.87(+0.56%)
Sep 20, 2018 335.70 336.45 329.54 331.59 48,258 -8.59(-2.52%)
Sep 19, 2018 348.40 348.77 337.94 340.18 32,572 -8.22(-2.36%)
Sep 18, 2018 351.01 352.50 346.90 348.40 14,955 -3.36(-0.96%)
Sep 17, 2018 347.28 353.25 345.41 351.76 19,830 +4.11(+1.18%)
Sep 14, 2018 349.89 350.64 346.90 347.65 16,126 -2.99(-0.85%)
Sep 13, 2018 349.52 352.32 345.04 350.64 18,638 -1.49(-0.42%)
Sep 12, 2018 347.28 353.25 346.08 352.13 27,323 +5.60(+1.62%)
Sep 11, 2018 350.64 353.62 344.66 346.53 24,352 -1.87(-0.54%)
Sep 10, 2018 346.53 349.89 344.66 348.40 26,298 -1.12(-0.32%)
Sep 07, 2018 346.53 352.50 346.16 349.52 28,515 +2.99(+0.86%)
Sep 06, 2018 343.54 348.96 341.68 346.53 35,339 +2.61(+0.76%)
Sep 05, 2018 342.05 345.41 340.18 343.92 28,688 +2.61(+0.77%)
Sep 04, 2018 345.78 348.02 340.74 341.30 29,646 -2.99(-0.87%)
Aug 31, 2018 344.29 344.29 344.29 0 +0.00(+0.00%)
Aug 30, 2018 341.68 345.97 339.31 344.29 35,574 +5.60(+1.65%)
Aug 29, 2018 340.56 341.94 336.07 338.69 33,990 -1.49(-0.44%)
Aug 28, 2018 339.81 342.76 338.50 340.18 28,182 -1.49(-0.44%)
Aug 27, 2018 346.53 347.28 338.69 341.68 53,228 -8.96(-2.56%)
Aug 24, 2018 353.62 354.00 349.52 350.64 24,950 -4.85(-1.37%)
Aug 23, 2018 352.50 356.57 351.76 355.49 30,399 +2.99(+0.85%)
Aug 22, 2018 353.62 355.49 350.26 352.50 32,139 +1.87(+0.53%)
Aug 21, 2018 351.38 352.50 346.16 350.64 38,611 -1.12(-0.32%)
Aug 20, 2018 354.75 355.87 350.64 351.76 22,621 -3.36(-0.95%)
Aug 17, 2018 361.09 361.09 353.25 355.12 26,686 -3.73(-1.04%)
Aug 16, 2018 365.95 365.95 355.65 358.85 39,639 -11.20(-3.03%)
Aug 15, 2018 370.43 375.28 367.07 370.06 55,122 +4.85(+1.33%)
Aug 14, 2018 369.68 372.30 362.96 365.20 27,709 -8.21(-2.20%)
Aug 13, 2018 366.32 374.16 363.33 373.42 50,310 +7.09(+1.94%)
Aug 10, 2018 364.45 368.94 362.96 366.32 51,912 +9.71(+2.72%)
Aug 09, 2018 354.37 357.36 352.50 356.61 24,874 +2.61(+0.74%)
Aug 08, 2018 355.49 356.99 352.13 354.00 19,485 -1.12(-0.32%)
Aug 07, 2018 356.99 357.18 351.20 355.12 34,393 -3.36(-0.94%)
Aug 06, 2018 363.33 363.33 356.28 358.48 25,514 -3.73(-1.03%)
Aug 03, 2018 368.56 368.56 362.21 362.21 27,409 -5.23(-1.42%)
Aug 02, 2018 372.30 377.15 366.69 367.44 28,253 -1.49(-0.40%)
Aug 01, 2018 370.06 373.79 363.33 368.94 31,789 -3.36(-0.90%)
Jul 31, 2018 368.94 374.04 367.07 372.30 31,116 +1.49(+0.40%)
Jul 30, 2018 365.20 371.92 364.08 370.80 36,039 +4.48(+1.22%)
Jul 27, 2018 360.72 371.36 358.48 366.32 39,235 +3.74(+1.03%)
Jul 26, 2018 362.21 363.33 357.73 362.59 28,263 +1.49(+0.41%)
Jul 25, 2018 368.19 368.56 359.97 361.09 42,319 -5.60(-1.53%)
Jul 24, 2018 364.08 369.68 361.09 366.69 55,550 -0.75(-0.20%)
Jul 23, 2018 375.66 377.15 366.32 367.44 46,330 -9.71(-2.57%)
Jul 20, 2018 379.02 380.51 374.25 377.15 24,888 +0.37(+0.10%)
Jul 19, 2018 371.92 377.90 371.18 376.78 42,798 +8.21(+2.23%)
Jul 18, 2018 377.52 378.27 367.44 368.56 54,679 -11.20(-2.95%)
Jul 17, 2018 382.00 382.75 376.41 379.76 36,251 -1.12(-0.29%)
Jul 16, 2018 389.10 390.59 380.28 380.88 41,103 -10.83(-2.76%)
Jul 13, 2018 389.47 398.81 387.23 391.71 55,577 +5.60(+1.45%)
Jul 12, 2018 384.25 391.34 383.87 386.11 28,181 -4.48(-1.15%)
Jul 11, 2018 393.58 393.71 385.74 390.59 46,428 +3.36(+0.87%)
Jul 10, 2018 383.50 389.85 382.55 387.23 34,546 +1.87(+0.48%)
Jul 09, 2018 399.56 399.56 384.99 385.37 48,864 -17.92(-4.44%)
Jul 06, 2018 411.50 414.45 399.74 403.29 39,493 -6.72(-1.64%)
Jul 05, 2018 411.13 416.12 409.26 410.01 28,644 -7.09(-1.70%)
Jul 03, 2018 417.11 417.11 417.11 0 +7.09(+1.73%)
Jul 02, 2018 421.21 421.21 409.64 410.01 29,691 -3.73(-0.90%)
Jun 29, 2018 414.31 397.92 413.75 53,287 -0.37(-0.09%)
Jun 28, 2018 425.69 427.38 409.64 414.12 52,648 -11.58(-2.72%)
Jun 27, 2018 411.13 425.69 404.78 425.69 54,243 +14.19(+3.45%)
Jun 26, 2018 408.14 416.05 406.28 411.50 32,277 +2.24(+0.55%)
Jun 25, 2018 399.93 416.73 398.95 409.26 85,610 +14.19(+3.59%)
Jun 22, 2018 387.61 396.19 386.49 395.07 20,865 +2.24(+0.57%)
Jun 21, 2018 393.58 399.00 388.73 392.83 47,526 +1.87(+0.48%)
Jun 20, 2018 387.23 391.34 385.74 390.97 24,402 -0.75(-0.19%)
Jun 19, 2018 399.56 390.22 391.71 63,433 +2.61(+0.67%)
Jun 18, 2018 396.57 399.59 388.35 389.10 29,900 +0.00(+0.00%)
Jun 15, 2018 399.18 386.11 389.10 54,654 +0.00(+0.00%)
Jun 14, 2018 382.00 390.22 380.51 389.10 40,294 +4.48(+1.17%)
Jun 13, 2018 376.40 384.62 374.31 384.62 43,481 +6.72(+1.78%)
Jun 12, 2018 376.40 381.26 373.42 377.90 28,265 +0.00(+0.00%)
Jun 11, 2018 374.16 377.90 370.43 377.90 40,667 +2.99(+0.80%)
Jun 08, 2018 380.88 382.19 374.54 374.91 47,407 -4.11(-1.08%)
Jun 07, 2018 374.54 383.69 372.67 379.02 60,182 +1.49(+0.40%)
Jun 06, 2018 377.52 377.52 68,539 -17.18(-4.35%)
Jun 05, 2018 393.58 399.93 392.46 394.70 27,181 +2.24(+0.57%)
Jun 04, 2018 396.57 396.57 391.34 392.46 36,244 -7.47(-1.87%)
Jun 01, 2018 399.56 402.17 395.82 399.93 41,388 -10.46(-2.55%)
May 31, 2018 405.16 414.12 403.29 410.38 56,949 +7.47(+1.85%)
May 30, 2018 412.62 415.61 399.18 402.92 65,305 -20.17(-4.77%)
May 29, 2018 406.28 430.18 406.28 423.08 109,666 +26.89(+6.79%)
May 25, 2018 396.19 396.19 396.19 0 +3.73(+0.95%)
May 24, 2018 389.10 402.88 388.73 392.46 41,897 +5.60(+1.45%)
May 23, 2018 389.10 396.19 386.67 386.86 42,703 +2.24(+0.58%)
May 22, 2018 387.98 388.17 379.39 384.62 41,247 -4.48(-1.15%)
May 21, 2018 391.34 391.71 386.86 389.10 25,509 -9.33(-2.34%)
May 18, 2018 391.34 399.18 391.34 398.44 33,494 +6.72(+1.72%)
May 17, 2018 390.59 396.38 388.35 391.71 28,652 +1.87(+0.48%)
May 16, 2018 392.83 393.58 385.74 389.85 22,683 -0.37(-0.10%)
May 15, 2018 389.85 394.33 386.11 390.22 56,968 +3.73(+0.97%)
May 14, 2018 380.51 388.35 379.10 386.49 31,660 +2.99(+0.78%)
May 11, 2018 382.00 384.62 377.15 383.50 37,257 +1.12(+0.29%)
May 10, 2018 390.59 391.71 380.14 382.38 61,710 -9.34(-2.38%)
May 09, 2018 402.17 405.07 389.10 391.71 68,148 -14.19(-3.50%)
May 08, 2018 411.88 413.00 399.56 405.90 63,050 -5.60(-1.36%)
May 07, 2018 416.36 418.97 407.06 411.50 58,217 -7.47(-1.78%)
May 04, 2018 440.63 443.25 413.56 418.97 64,093 -14.56(-3.36%)
May 03, 2018 432.04 450.94 429.06 433.54 104,887 +5.97(+1.40%)
May 02, 2018 418.23 429.43 415.24 427.56 41,331 +11.20(+2.69%)
May 01, 2018 420.47 430.18 416.36 416.36 52,826 -4.11(-0.98%)
Apr 30, 2018 413.00 420.84 405.34 420.47 61,625 +6.72(+1.62%)
Apr 27, 2018 416.36 418.60 411.13 413.75 49,502 -2.24(-0.54%)
Apr 26, 2018 420.84 423.08 409.45 415.99 54,219 -7.47(-1.76%)
Apr 25, 2018 422.71 433.54 418.23 423.45 67,392 +2.24(+0.53%)
Apr 24, 2018 408.89 428.31 402.17 421.21 119,182 +8.21(+1.99%)
Apr 23, 2018 410.38 417.48 408.14 413.00 61,171 +1.49(+0.36%)
Apr 20, 2018 408.89 416.99 404.60 411.50 66,811 +1.12(+0.27%)
Apr 19, 2018 418.60 419.35 408.52 410.38 71,083 -7.84(-1.87%)
Apr 18, 2018 413.37 419.91 410.28 418.23 87,635 +2.61(+0.63%)
Apr 17, 2018 412.62 418.42 407.77 415.61 80,048 -5.60(-1.33%)
Apr 16, 2018 420.09 423.83 414.12 421.21 56,177 -5.97(-1.40%)
Apr 13, 2018 402.17 432.79 402.17 427.19 107,672 +12.32(+2.97%)
Apr 12, 2018 420.09 421.22 407.77 414.87 88,144 -14.19(-3.31%)
Apr 11, 2018 428.68 431.12 419.18 429.06 73,087 +10.08(+2.41%)
Apr 10, 2018 415.99 424.20 410.76 418.97 111,432 -15.31(-3.53%)
Apr 09, 2018 431.30 435.40 411.31 434.28 70,803 -4.11(-0.94%)
Apr 06, 2018 424.20 447.73 415.99 438.39 113,953 +26.14(+6.34%)
Apr 05, 2018 412.25 417.11 405.53 412.25 66,753 -8.21(-1.95%)
Apr 04, 2018 452.58 452.95 417.48 420.47 102,610 -11.95(-2.76%)
Apr 03, 2018 438.76 450.71 429.80 432.42 73,564 -14.94(-3.34%)
Apr 02, 2018 425.32 462.29 421.54 447.35 151,895 +24.65(+5.83%)
Mar 29, 2018 422.71 422.71 422.71 0 -14.19(-3.25%)
Mar 28, 2018 440.26 451.09 427.56 436.90 110,473 -4.86(-1.10%)
Mar 27, 2018 416.36 450.34 413.75 441.75 124,661 +20.54(+4.88%)
Mar 26, 2018 434.66 447.73 417.88 421.21 94,223 -38.09(-8.29%)
Mar 23, 2018 424.95 461.54 419.35 459.30 154,558 +33.61(+7.89%)
Mar 22, 2018 402.17 427.94 398.57 425.69 117,822 +35.10(+8.99%)
Mar 21, 2018 386.49 391.34 377.52 390.59 33,511 +3.36(+0.87%)
Mar 20, 2018 388.35 390.22 384.25 387.23 27,559 -3.19(-0.82%)
Mar 19, 2018 382.96 400.12 382.59 390.42 56,194 +9.32(+2.45%)
Mar 16, 2018 384.08 384.08 375.69 381.10 28,584 -3.36(-0.87%)
Mar 15, 2018 381.10 387.66 380.35 384.45 38,541 -0.37(-0.10%)
Mar 14, 2018 374.39 388.00 374.39 384.83 59,171 +8.20(+2.18%)
Mar 13, 2018 365.81 379.61 363.20 376.62 49,632 +8.58(+2.33%)
Mar 12, 2018 365.81 371.03 363.57 368.05 37,472 +1.12(+0.30%)
Mar 09, 2018 381.47 384.68 366.56 366.93 80,280 -23.49(-6.02%)
Mar 08, 2018 391.54 399.74 389.27 390.42 47,087 -2.98(-0.76%)
Mar 07, 2018 391.35 393.40 49,583 -1.12(-0.28%)
Mar 06, 2018 392.66 404.96 392.66 394.52 55,283 -3.36(-0.84%)
Mar 05, 2018 424.36 424.73 393.03 397.88 55,472 -16.78(-4.05%)
Mar 02, 2018 428.83 437.78 412.80 414.66 79,162 -4.85(-1.16%)
Mar 01, 2018 401.61 425.10 393.03 419.51 133,526 +17.15(+4.26%)
Feb 28, 2018 385.57 402.35 379.98 402.35 56,342 +11.56(+2.96%)
Feb 27, 2018 378.49 390.79 372.89 390.79 72,021 +11.93(+3.15%)
Feb 26, 2018 386.32 391.91 378.49 378.86 41,900 -13.80(-3.51%)
Feb 23, 2018 405.71 407.20 392.29 392.66 42,117 -18.64(-4.53%)
Feb 22, 2018 413.54 411.30 57,729 +5.22(+1.29%)
Feb 21, 2018 401.61 406.46 387.06 406.08 45,694 +4.10(+1.02%)
Feb 20, 2018 400.12 405.60 390.42 401.98 51,657 +5.59(+1.41%)
Feb 16, 2018 396.39 396.39 396.39 0 -1.49(-0.37%)
Feb 15, 2018 397.51 410.89 397.13 397.88 60,605 -9.32(-2.29%)
Feb 14, 2018 432.56 434.80 405.52 407.20 66,004 -22.37(-5.21%)
Feb 13, 2018 443.00 444.12 426.78 429.58 52,590 -6.34(-1.45%)
Feb 12, 2018 441.13 453.81 426.59 435.92 83,155 -16.03(-3.55%)
Feb 09, 2018 456.80 499.31 441.13 451.95 170,946 -27.59(-5.75%)
Feb 08, 2018 423.24 479.54 422.86 479.54 181,391 +52.58(+12.31%)
Feb 07, 2018 430.69 432.56 409.07 426.96 106,013 +0.00(+0.00%)
Feb 06, 2018 477.31 478.05 423.24 426.96 213,193 -5.22(-1.21%)
Feb 05, 2018 410.93 453.81 398.44 432.19 229,358 +37.66(+9.55%)
Feb 02, 2018 376.25 396.01 375.69 394.52 104,901 +22.00(+5.91%)
Feb 01, 2018 379.24 380.03 372.89 372.52 42,184 -4.47(-1.19%)
Jan 31, 2018 378.86 381.44 373.08 377.00 37,509 -4.85(-1.27%)
Jan 30, 2018 379.98 382.03 376.17 381.85 58,905 +10.81(+2.91%)
Jan 29, 2018 365.06 371.40 362.08 371.03 31,625 +7.08(+1.95%)
Jan 26, 2018 366.93 372.52 363.57 363.95 24,010 -6.34(-1.71%)
Jan 25, 2018 367.30 374.39 367.30 370.29 39,683 +1.12(+0.30%)
Jan 24, 2018 371.03 377.37 366.56 369.17 69,070 -4.85(-1.30%)
Jan 23, 2018 377.74 381.48 373.27 374.01 64,844 -2.98(-0.79%)
Jan 22, 2018 387.44 387.81 377.00 377.00 33,826 -10.07(-2.60%)
Jan 19, 2018 392.29 393.78 387.06 387.06 21,910 -7.83(-1.98%)
Jan 18, 2018 391.91 396.76 390.79 394.90 25,020 +1.86(+0.47%)
Jan 17, 2018 401.61 405.34 390.42 393.03 34,869 -9.69(-2.41%)
Jan 16, 2018 392.66 406.46 388.56 402.73 50,999 +2.61(+0.65%)
Jan 12, 2018 400.12 400.12 400.12 0 -6.34(-1.56%)
Jan 11, 2018 408.32 411.68 406.46 406.46 33,928 -4.85(-1.18%)
Jan 10, 2018 413.91 418.02 407.57 411.30 28,466 -4.10(-0.99%)
Jan 09, 2018 417.27 418.02 409.94 415.41 32,831 -4.10(-0.98%)
Jan 08, 2018 420.25 423.98 418.02 419.51 24,694 -0.75(-0.18%)
Jan 05, 2018 421.75 426.97 419.51 420.25 36,364 -6.34(-1.49%)
Jan 04, 2018 429.95 429.95 417.27 426.59 50,413 -7.09(-1.63%)
Jan 03, 2018 439.64 439.64 431.81 433.68 47,374 -5.97(-1.36%)
Jan 02, 2018 431.81 443.00 431.44 439.64 29,319 +3.73(+0.86%)
Dec 29, 2017 435.92 435.92 435.92 0 +4.85(+1.12%)
Dec 28, 2017 433.68 436.10 430.32 431.07 14,389 -5.59(-1.28%)
Dec 27, 2017 438.90 439.49 435.50 436.66 19,306 -1.49(-0.34%)
Dec 26, 2017 436.66 441.51 434.37 438.15 15,040 +1.49(+0.34%)
Dec 22, 2017 433.68 442.25 433.68 436.66 25,275 +0.37(+0.09%)
Dec 21, 2017 438.15 439.64 432.52 436.29 20,695 -6.71(-1.52%)
Dec 20, 2017 429.58 443.19 429.52 443.00 30,363 +4.85(+1.11%)
Dec 19, 2017 425.85 438.52 425.47 438.15 35,746 +9.32(+2.17%)
Dec 18, 2017 428.83 431.44 423.61 428.83 33,059 -9.69(-2.21%)
Dec 15, 2017 444.86 445.98 432.75 438.52 26,359 -11.19(-2.49%)
Dec 14, 2017 439.64 451.20 438.52 449.71 30,017 +5.97(+1.34%)
Dec 13, 2017 431.44 444.49 430.69 443.75 34,548 +11.56(+2.67%)
Dec 12, 2017 440.39 442.25 428.25 432.19 26,137 -11.19(-2.52%)
Dec 11, 2017 442.25 445.98 440.02 443.37 17,561 +1.12(+0.25%)
Dec 08, 2017 441.88 449.34 441.13 442.25 24,506 -6.34(-1.41%)
Dec 07, 2017 456.42 458.66 445.24 448.59 42,818 -5.59(-1.23%)
Dec 06, 2017 457.54 450.08 454.19 34,005 +1.49(+0.33%)
Dec 05, 2017 444.86 454.93 441.13 452.69 60,601 +6.34(+1.42%)
Dec 04, 2017 432.93 446.73 431.81 446.36 50,055 -8.20(-1.80%)
Dec 01, 2017 455.68 472.09 449.71 454.56 110,121 -1.86(-0.41%)
Nov 30, 2017 456.80 462.39 442.63 456.42 63,965 -8.20(-1.77%)
Nov 29, 2017 468.36 471.53 458.29 464.63 53,638 -11.93(-2.50%)
Nov 28, 2017 499.68 502.29 474.70 476.56 62,917 -25.73(-5.12%)
Nov 27, 2017 499.31 502.29 495.20 502.29 19,215 +1.12(+0.22%)
Nov 24, 2017 498.93 501.17 497.48 501.17 9,528 -0.37(-0.07%)
Nov 22, 2017 495.58 501.73 493.74 501.54 12,854 +5.59(+1.13%)
Nov 21, 2017 497.44 499.31 495.20 495.95 16,457 -7.08(-1.41%)
Nov 20, 2017 505.65 508.26 500.80 503.04 13,679 -5.22(-1.03%)
Nov 17, 2017 507.88 511.61 505.27 508.26 21,019 +4.47(+0.89%)
Nov 16, 2017 502.66 504.90 499.31 503.78 27,741 -5.22(-1.03%)
Nov 15, 2017 516.09 520.93 503.04 509.00 33,463 +1.86(+0.37%)
Nov 14, 2017 513.10 515.71 506.58 507.14 26,504 +0.37(+0.07%)
Nov 13, 2017 516.83 516.83 505.46 506.76 19,219 -3.36(-0.66%)
Nov 10, 2017 507.14 511.61 506.38 510.12 26,104 +2.24(+0.44%)
Nov 09, 2017 510.87 520.19 504.90 507.88 54,718 +4.48(+0.89%)
Nov 08, 2017 503.04 507.88 499.68 503.41 28,561 +3.36(+0.67%)
Nov 07, 2017 485.88 503.04 483.64 500.05 32,771 +11.93(+2.44%)
Nov 06, 2017 493.71 494.09 486.07 488.12 16,513 -3.73(-0.76%)
Nov 03, 2017 490.36 496.70 490.36 491.85 26,106 +2.61(+0.53%)
Nov 02, 2017 499.31 503.15 487.00 489.24 34,734 -9.70(-1.94%)
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.