Skip to main content

S&P 500 High Beta Bear -3X ETF Direxion (NY: HIBS )

20.99 +1.52 (+7.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.71 24.95 24.05 24.32 479,899 -0.98(-3.88%)
Feb 28, 2024 25.45 25.61 24.90 25.30 136,778 +0.32(+1.27%)
Feb 27, 2024 25.22 25.29 24.85 24.99 172,527 -0.90(-3.46%)
Feb 26, 2024 25.57 25.97 25.22 25.88 278,034 +0.32(+1.24%)
Feb 23, 2024 25.29 25.63 25.08 25.56 299,089 +0.39(+1.53%)
Feb 22, 2024 25.16 25.56 24.82 25.18 318,142 -1.18(-4.49%)
Feb 21, 2024 26.71 26.89 26.30 26.36 400,861 +0.19(+0.73%)
Feb 20, 2024 26.04 26.52 25.90 26.17 148,806 +0.81(+3.19%)
Feb 16, 2024 24.71 25.42 24.70 25.36 188,151 +0.92(+3.74%)
Feb 15, 2024 24.89 25.00 24.33 24.45 517,622 -0.95(-3.76%)
Feb 14, 2024 26.12 26.47 25.39 25.40 308,696 -1.41(-5.25%)
Feb 13, 2024 26.74 27.47 26.30 26.81 824,612 +2.18(+8.84%)
Feb 12, 2024 25.40 25.42 23.99 24.63 315,300 -0.76(-3.00%)
Feb 09, 2024 25.71 26.01 25.27 25.39 556,085 -0.42(-1.64%)
Feb 08, 2024 26.47 26.51 25.62 25.81 332,437 -0.55(-2.08%)
Feb 07, 2024 26.24 27.28 26.06 26.36 661,894 -0.54(-2.01%)
Feb 06, 2024 26.91 27.39 26.73 26.90 165,858 -0.12(-0.43%)
Feb 05, 2024 26.78 27.72 26.78 27.02 390,821 +0.34(+1.26%)
Feb 02, 2024 27.56 27.95 26.35 26.68 326,998 -0.46(-1.70%)
Feb 01, 2024 27.42 28.89 27.09 27.14 425,924 -1.00(-3.56%)
Jan 31, 2024 27.12 28.16 26.31 28.15 386,571 +1.61(+6.06%)
Jan 30, 2024 26.28 26.58 25.99 26.54 221,654 +0.55(+2.11%)
Jan 29, 2024 27.18 27.26 25.97 25.99 243,943 -1.23(-4.53%)
Jan 26, 2024 26.84 27.24 26.59 27.22 331,817 +0.53(+1.99%)
Jan 25, 2024 26.50 27.13 26.38 26.69 358,002 -0.68(-2.50%)
Jan 24, 2024 26.22 27.43 26.22 27.38 597,176 +0.13(+0.46%)
Jan 23, 2024 26.90 27.64 26.76 27.25 148,546 +0.07(+0.25%)
Jan 22, 2024 27.37 27.60 26.61 27.18 361,541 -0.77(-2.76%)
Jan 19, 2024 28.95 29.54 27.92 27.95 534,930 -1.44(-4.89%)
Jan 18, 2024 29.73 30.55 29.30 29.39 477,308 -1.10(-3.60%)
Jan 17, 2024 30.63 31.21 30.39 30.49 351,397 +0.97(+3.30%)
Jan 16, 2024 29.62 30.15 29.12 29.51 608,700 +0.48(+1.66%)
Jan 12, 2024 27.79 29.19 27.64 29.03 873,279 +0.88(+3.11%)
Jan 11, 2024 27.81 29.21 27.73 28.16 926,389 +0.36(+1.28%)
Jan 10, 2024 28.08 28.64 27.53 27.80 205,663 -0.14(-0.52%)
Jan 09, 2024 28.39 28.49 27.46 27.94 253,328 +0.33(+1.19%)
Jan 08, 2024 29.23 29.27 27.57 27.62 360,683 -1.84(-6.25%)
Jan 05, 2024 30.37 30.39 28.66 29.46 288,034 -0.45(-1.51%)
Jan 04, 2024 30.04 30.33 29.26 29.91 536,205 +0.18(+0.62%)
Jan 03, 2024 28.58 30.13 28.58 29.73 617,989 +2.32(+8.47%)
Jan 02, 2024 26.89 27.86 26.89 27.40 467,472 +1.27(+4.87%)
Dec 29, 2023 25.52 26.28 25.32 26.13 186,528 +0.77(+3.04%)
Dec 28, 2023 25.45 25.57 25.21 25.36 217,573 -0.08(-0.30%)
Dec 27, 2023 25.42 25.78 25.34 25.44 72,115 -0.13(-0.53%)
Dec 26, 2023 25.94 26.02 25.40 25.57 92,173 -0.58(-2.21%)
Dec 22, 2023 26.09 26.63 25.69 26.15 82,220 -0.09(-0.33%)
Dec 21, 2023 26.83 27.17 26.23 26.24 674,565 -1.80(-6.42%)
Dec 20, 2023 26.59 28.10 26.02 28.04 376,863 +1.78(+6.79%)
Dec 19, 2023 27.06 27.06 26.15 26.26 143,384 -1.11(-4.07%)
Dec 18, 2023 27.14 27.63 27.08 27.37 70,636 +0.14(+0.52%)
Dec 15, 2023 27.17 27.46 26.55 27.23 174,956 +0.33(+1.22%)
Dec 14, 2023 28.69 28.69 26.38 26.90 545,886 -3.02(-10.11%)
Dec 13, 2023 32.93 33.30 29.89 29.92 152,892 -2.93(-8.93%)
Dec 12, 2023 33.19 33.59 32.71 32.86 71,102 -0.01(-0.03%)
Dec 11, 2023 33.86 33.91 32.66 32.87 66,435 -1.13(-3.33%)
Dec 08, 2023 34.93 34.93 33.53 34.00 118,576 -0.94(-2.70%)
Dec 07, 2023 35.65 35.89 34.76 34.94 98,075 -1.20(-3.32%)
Dec 06, 2023 35.08 36.21 34.25 36.14 72,460 +0.06(+0.16%)
Dec 05, 2023 35.91 36.64 35.67 36.09 121,367 +1.06(+3.02%)
Dec 04, 2023 35.93 35.98 34.73 35.03 113,505 +0.11(+0.33%)
Dec 01, 2023 38.37 38.54 34.92 34.92 263,987 -3.24(-8.49%)
Nov 30, 2023 37.69 38.77 37.69 38.15 83,591 +0.06(+0.15%)
Nov 29, 2023 38.39 38.39 36.82 38.10 93,792 -1.43(-3.62%)
Nov 28, 2023 40.11 40.73 39.26 39.53 76,559 -0.39(-0.98%)
Nov 27, 2023 40.00 40.42 39.54 39.92 48,173 +0.32(+0.82%)
Nov 24, 2023 39.92 40.19 39.54 39.59 37,344 -0.22(-0.55%)
Nov 22, 2023 39.43 40.03 39.00 39.81 103,213 -0.46(-1.14%)
Nov 21, 2023 39.76 40.27 99,834 +1.30(+3.32%)
Nov 20, 2023 40.06 40.33 38.69 38.97 82,388 -1.11(-2.76%)
Nov 17, 2023 40.60 40.97 40.01 40.08 166,921 -0.80(-1.96%)
Nov 16, 2023 40.64 41.68 40.31 40.88 138,336 +0.52(+1.30%)
Nov 15, 2023 41.23 41.24 39.23 40.36 114,166 -1.55(-3.69%)
Nov 14, 2023 44.22 44.60 41.30 41.90 349,534 -6.48(-13.40%)
Nov 13, 2023 48.45 49.10 47.84 48.39 111,831 +0.86(+1.80%)
Nov 10, 2023 50.00 50.83 47.43 47.53 111,856 -3.05(-6.03%)
Nov 09, 2023 47.69 50.75 47.69 50.58 141,060 +1.98(+4.08%)
Nov 08, 2023 48.29 49.30 47.99 48.60 99,988 +0.23(+0.47%)
Nov 07, 2023 49.30 49.62 47.94 48.37 271,237 -0.76(-1.55%)
Nov 06, 2023 47.39 50.15 47.38 49.13 113,027 +1.40(+2.93%)
Nov 03, 2023 50.25 50.25 46.75 47.73 274,288 -4.32(-8.29%)
Nov 02, 2023 54.75 54.99 51.92 52.04 251,571 -5.16(-9.03%)
Nov 01, 2023 57.83 59.73 57.09 57.21 129,405 -0.08(-0.13%)
Oct 31, 2023 58.16 59.46 56.88 57.29 111,919 -0.70(-1.21%)
Oct 30, 2023 57.96 60.19 57.12 57.99 143,082 -1.40(-2.36%)
Oct 27, 2023 56.88 59.86 56.87 59.39 181,715 +1.20(+2.06%)
Oct 26, 2023 57.16 58.93 56.09 58.19 251,524 +1.16(+2.04%)
Oct 25, 2023 53.74 57.29 53.74 57.03 224,850 +4.34(+8.25%)
Oct 24, 2023 52.40 53.83 51.44 52.68 131,351 -0.73(-1.37%)
Oct 23, 2023 53.99 54.98 51.21 53.42 240,181 +0.41(+0.77%)
Oct 20, 2023 50.75 53.01 50.56 53.01 278,225 +3.07(+6.14%)
Oct 19, 2023 47.37 50.27 46.85 49.94 213,908 +2.51(+5.28%)
Oct 18, 2023 45.46 47.72 45.46 47.43 243,700 +3.23(+7.31%)
Oct 17, 2023 46.34 46.51 43.40 44.20 134,541 -0.88(-1.94%)
Oct 16, 2023 46.39 46.76 44.66 45.08 107,194 -2.30(-4.85%)
Oct 13, 2023 45.08 47.88 44.82 47.38 162,744 +2.23(+4.94%)
Oct 12, 2023 42.91 46.01 42.91 45.15 226,418 +2.03(+4.71%)
Oct 11, 2023 43.46 44.40 42.66 43.12 139,319 -0.82(-1.86%)
Oct 10, 2023 45.16 42.75 43.94 126,507 -1.62(-3.56%)
Oct 09, 2023 47.13 47.85 45.20 45.56 113,661 -0.16(-0.35%)
Oct 06, 2023 48.90 49.25 44.80 45.72 281,753 -1.92(-4.04%)
Oct 05, 2023 47.02 48.92 46.61 47.64 181,588 +0.74(+1.58%)
Oct 04, 2023 47.94 48.93 46.53 46.90 194,956 -1.46(-3.01%)
Oct 03, 2023 46.41 48.81 45.39 48.36 221,177 +3.11(+6.86%)
Oct 02, 2023 44.62 46.01 43.93 45.25 198,581 +1.03(+2.33%)
Sep 29, 2023 42.99 44.70 42.31 44.22 228,442 -0.30(-0.68%)
Sep 28, 2023 46.75 46.87 43.60 44.53 250,925 -1.83(-3.95%)
Sep 27, 2023 46.08 47.65 45.50 46.36 186,082 -0.45(-0.96%)
Sep 26, 2023 45.94 47.01 45.09 46.81 178,298 +2.14(+4.80%)
Sep 25, 2023 45.98 45.29 44.59 44.66 221,355 -0.33(-0.74%)
Sep 22, 2023 43.76 45.11 43.31 44.99 121,359 +0.74(+1.68%)
Sep 21, 2023 42.82 44.25 42.61 44.25 221,718 +2.68(+6.44%)
Sep 20, 2023 39.59 41.57 39.04 41.57 115,853 +1.43(+3.56%)
Sep 19, 2023 39.92 40.81 39.63 40.15 199,715 +0.38(+0.95%)
Sep 18, 2023 39.31 39.84 39.27 39.77 92,928 +0.72(+1.84%)
Sep 15, 2023 38.23 39.20 37.94 39.05 156,702 +1.48(+3.94%)
Sep 14, 2023 37.99 38.71 37.42 37.57 92,500 -1.51(-3.86%)
Sep 13, 2023 38.08 39.48 38.08 39.08 134,513 +0.72(+1.87%)
Sep 12, 2023 37.95 38.44 37.33 38.36 63,741 +0.65(+1.73%)
Sep 11, 2023 36.77 38.00 36.69 37.71 80,175 -0.18(-0.47%)
Sep 08, 2023 37.65 38.15 37.49 37.89 82,654 +0.08(+0.20%)
Sep 07, 2023 37.23 38.36 37.05 37.82 216,168 +1.92(+5.36%)
Sep 06, 2023 35.58 36.69 35.20 35.89 114,660 +0.52(+1.47%)
Sep 05, 2023 34.84 35.51 34.61 35.37 91,249 +1.05(+3.05%)
Sep 01, 2023 34.23 34.71 33.84 34.33 104,186 -0.57(-1.62%)
Aug 31, 2023 35.14 35.14 34.36 34.89 134,503 -0.29(-0.83%)
Aug 30, 2023 35.67 36.10 35.00 35.18 132,851 -0.37(-1.03%)
Aug 29, 2023 38.07 38.39 35.51 35.55 221,774 -2.74(-7.14%)
Aug 28, 2023 38.83 38.83 37.73 38.29 228,186 -1.14(-2.89%)
Aug 25, 2023 39.71 41.13 38.69 39.43 379,002 -0.66(-1.65%)
Aug 24, 2023 37.26 40.09 37.26 40.09 396,296 +2.26(+5.99%)
Aug 23, 2023 39.99 40.04 37.64 37.83 300,924 -2.08(-5.20%)
Aug 22, 2023 38.30 40.09 38.20 39.90 511,784 +0.85(+2.17%)
Aug 21, 2023 39.33 40.28 38.77 39.05 315,864 -0.75(-1.90%)
Aug 18, 2023 41.32 41.50 39.52 39.81 269,012 -0.09(-0.24%)
Aug 17, 2023 37.83 39.99 37.83 39.90 303,841 +1.23(+3.17%)
Aug 16, 2023 37.17 38.67 36.79 38.67 318,436 +1.70(+4.59%)
Aug 15, 2023 36.03 36.98 35.84 36.98 260,603 +1.89(+5.38%)
Aug 14, 2023 36.50 36.79 35.00 35.09 245,207 -0.85(-2.36%)
Aug 11, 2023 35.66 36.22 35.24 35.94 267,327 +0.94(+2.70%)
Aug 10, 2023 34.15 35.47 33.11 35.00 310,860 +0.19(+0.54%)
Aug 09, 2023 33.39 34.90 33.39 34.81 255,387 +1.23(+3.65%)
Aug 08, 2023 34.24 35.09 33.39 33.58 261,419 +0.57(+1.71%)
Aug 07, 2023 33.58 33.91 32.92 33.01 172,869 -1.04(-3.05%)
Aug 04, 2023 33.30 34.34 32.54 34.05 564,687 +0.57(+1.69%)
Aug 03, 2023 33.86 34.34 33.20 33.49 310,138 +0.66(+2.01%)
Aug 02, 2023 31.51 33.20 31.41 32.83 410,477 +2.74(+9.09%)
Aug 01, 2023 30.18 30.75 29.90 30.09 172,785 +0.66(+2.24%)
Jul 31, 2023 29.71 29.71 29.15 29.43 132,573 -0.47(-1.58%)
Jul 28, 2023 30.00 30.56 29.71 29.90 306,755 -1.41(-4.52%)
Jul 27, 2023 29.52 31.60 29.29 31.32 265,155 +0.09(+0.30%)
Jul 26, 2023 31.60 31.98 30.77 31.22 279,322 -0.19(-0.60%)
Jul 25, 2023 31.69 31.69 30.89 31.41 98,331 -0.19(-0.60%)
Jul 24, 2023 31.41 32.26 31.30 31.60 141,769 -0.09(-0.30%)
Jul 21, 2023 31.03 31.92 30.85 31.69 186,124 +0.00(+0.00%)
Jul 20, 2023 30.47 31.79 30.37 31.69 259,577 +2.08(+7.01%)
Jul 19, 2023 29.52 29.90 29.24 29.62 165,872 -0.09(-0.32%)
Jul 18, 2023 30.66 30.85 29.62 29.71 132,257 -0.94(-3.08%)
Jul 17, 2023 31.88 31.88 30.28 30.66 130,720 -1.04(-3.27%)
Jul 14, 2023 30.37 31.79 30.37 31.69 204,284 +1.23(+4.02%)
Jul 13, 2023 30.85 31.03 30.19 30.47 162,982 -1.04(-3.29%)
Jul 12, 2023 30.94 31.79 30.94 31.51 167,343 -0.94(-2.91%)
Jul 11, 2023 32.92 33.58 32.26 32.45 213,662 -1.13(-3.37%)
Jul 10, 2023 35.37 35.47 33.49 33.58 179,636 -1.89(-5.32%)
Jul 07, 2023 36.32 36.32 34.24 35.47 128,001 -0.75(-2.08%)
Jul 06, 2023 36.13 37.54 36.03 36.22 253,855 +1.32(+3.78%)
Jul 05, 2023 34.62 34.95 34.34 34.90 183,133 +1.04(+3.06%)
Jul 03, 2023 34.62 34.62 33.77 33.86 62,531 -0.57(-1.64%)
Jun 30, 2023 34.71 35.14 34.05 34.43 203,564 -1.51(-4.20%)
Jun 29, 2023 36.13 36.50 35.37 35.94 158,591 -0.28(-0.78%)
Jun 28, 2023 36.98 37.26 35.84 36.22 215,108 -0.38(-1.03%)
Jun 27, 2023 39.05 39.38 36.41 36.60 297,723 -3.11(-7.84%)
Jun 26, 2023 39.90 39.90 38.30 39.71 285,173 +0.19(+0.48%)
Jun 23, 2023 39.99 40.14 38.96 39.52 241,872 +1.13(+2.95%)
Jun 22, 2023 38.67 39.24 38.20 38.39 228,264 +0.47(+1.24%)
Jun 21, 2023 37.35 38.30 36.98 37.92 281,525 +4.43(+13.24%)
Jun 20, 2023 33.49 34.60 33.32 33.49 368,478 +0.51(+1.55%)
Jun 16, 2023 31.44 33.14 31.44 32.97 432,181 +0.94(+2.93%)
Jun 15, 2023 33.83 33.83 31.78 32.03 295,701 -1.02(-3.10%)
Jun 14, 2023 32.89 34.09 32.12 33.06 481,945 +0.17(+0.52%)
Jun 13, 2023 33.66 33.83 32.72 32.89 263,729 -1.79(-5.17%)
Jun 12, 2023 36.13 36.27 34.51 34.68 294,964 -2.05(-5.58%)
Jun 09, 2023 36.22 36.95 35.54 36.73 255,980 +0.09(+0.23%)
Jun 08, 2023 37.07 37.93 36.48 36.65 210,462 -0.34(-0.92%)
Jun 07, 2023 36.90 37.46 35.79 36.99 300,110 -0.26(-0.69%)
Jun 06, 2023 39.55 39.64 36.73 37.24 210,660 -1.96(-5.01%)
Jun 05, 2023 38.78 39.98 38.44 39.21 205,878 +0.60(+1.55%)
Jun 02, 2023 39.89 40.58 38.17 38.61 291,364 -2.73(-6.61%)
Jun 01, 2023 42.97 44.25 40.66 41.35 290,130 -2.14(-4.91%)
May 31, 2023 42.46 44.59 42.20 43.48 335,110 +1.88(+4.52%)
May 30, 2023 40.41 42.20 39.81 41.60 253,021 -0.26(-0.61%)
May 26, 2023 44.42 44.51 41.47 41.86 270,612 -3.33(-7.37%)
May 25, 2023 45.27 46.46 44.68 45.19 193,558 -2.14(-4.51%)
May 24, 2023 46.56 48.22 46.34 47.33 352,241 +2.14(+4.73%)
May 23, 2023 44.42 45.27 43.05 45.19 278,182 +1.62(+3.73%)
May 22, 2023 44.85 45.02 43.05 43.57 263,685 -1.45(-3.23%)
May 19, 2023 43.65 45.57 43.65 45.02 250,679 +1.11(+2.53%)
May 18, 2023 46.73 46.81 43.65 43.91 293,486 -2.99(-6.38%)
May 17, 2023 49.12 49.89 46.34 46.90 212,088 -3.42(-6.79%)
May 16, 2023 49.55 50.40 49.12 50.31 162,613 +1.54(+3.15%)
May 15, 2023 51.25 51.60 48.69 48.78 197,642 -2.73(-5.31%)
May 12, 2023 50.31 52.73 50.14 51.51 257,349 +0.68(+1.34%)
May 11, 2023 50.31 51.68 50.14 50.83 212,868 +0.85(+1.71%)
May 10, 2023 48.52 51.68 48.41 49.97 298,641 -0.51(-1.02%)
May 09, 2023 50.57 50.91 49.97 50.49 177,723 +1.37(+2.78%)
May 08, 2023 49.12 50.40 48.91 49.12 185,731 -0.43(-0.86%)
May 05, 2023 51.25 51.60 48.91 49.55 328,790 -2.82(-5.38%)
May 04, 2023 50.74 52.88 50.40 52.37 387,432 +1.71(+3.37%)
May 03, 2023 49.29 50.66 47.50 50.66 337,536 +1.03(+2.07%)
May 02, 2023 48.01 50.91 47.92 49.63 328,152 +2.48(+5.25%)
May 01, 2023 47.07 47.60 46.21 47.15 248,806 +0.17(+0.36%)
Apr 28, 2023 49.63 50.06 46.98 46.98 345,101 -2.39(-4.84%)
Apr 27, 2023 51.25 52.19 49.29 49.38 339,535 -2.56(-4.93%)
Apr 26, 2023 50.74 52.54 50.14 51.94 363,673 +1.11(+2.18%)
Apr 25, 2023 47.50 50.83 47.41 50.83 381,773 +4.36(+9.37%)
Apr 24, 2023 46.56 47.67 46.09 46.47 294,549 -0.09(-0.18%)
Apr 21, 2023 46.39 47.67 46.13 46.56 227,597 +0.26(+0.55%)
Apr 20, 2023 46.30 46.73 44.76 46.30 312,801 +1.45(+3.24%)
Apr 19, 2023 45.79 45.96 44.51 44.85 169,177 +0.17(+0.38%)
Apr 18, 2023 43.99 45.36 43.65 44.68 327,199 -0.34(-0.76%)
Apr 17, 2023 45.87 46.30 44.93 45.02 248,083 -0.68(-1.50%)
Apr 14, 2023 45.19 46.78 43.91 45.70 308,456 +0.68(+1.52%)
Apr 13, 2023 46.30 46.71 44.53 45.02 285,295 -1.96(-4.18%)
Apr 12, 2023 43.48 47.15 43.31 46.98 350,981 +2.14(+4.76%)
Apr 11, 2023 44.76 45.45 43.99 44.85 201,706 -0.60(-1.32%)
Apr 10, 2023 47.92 48.26 45.36 45.45 294,098 -1.71(-3.62%)
Apr 06, 2023 47.75 49.00 46.73 47.15 357,077 +0.00(+0.00%)
Apr 05, 2023 45.53 47.92 45.53 47.15 560,191 +2.65(+5.95%)
Apr 04, 2023 42.29 45.10 42.11 44.51 512,453 +1.62(+3.78%)
Apr 03, 2023 42.63 43.99 42.21 42.88 422,900 +0.85(+2.03%)
Mar 31, 2023 43.99 44.24 41.88 42.03 319,620 -2.31(-5.20%)
Mar 30, 2023 43.99 44.99 43.31 44.34 330,647 -1.20(-2.63%)
Mar 29, 2023 46.90 47.67 45.27 45.53 347,096 -3.59(-7.30%)
Mar 28, 2023 48.78 50.14 48.61 49.12 272,605 +0.43(+0.88%)
Mar 27, 2023 46.73 49.55 46.73 48.69 259,718 +0.26(+0.53%)
Mar 24, 2023 48.95 50.66 48.26 48.44 418,331 +0.34(+0.71%)
Mar 23, 2023 47.24 49.50 44.54 48.09 440,511 -1.03(-2.09%)
Mar 22, 2023 45.79 49.12 44.26 49.12 462,966 +3.16(+6.88%)
Mar 21, 2023 46.98 47.25 45.40 45.96 460,721 +1.71(+3.86%)
Mar 20, 2023 44.55 45.31 43.26 44.25 215,009 -0.53(-1.19%)
Mar 17, 2023 43.04 45.69 42.81 44.78 551,438 +2.28(+5.36%)
Mar 16, 2023 46.53 46.94 42.20 42.50 493,069 -3.11(-6.82%)
Mar 15, 2023 46.45 47.97 45.31 45.62 710,769 +1.82(+4.16%)
Mar 14, 2023 43.34 45.39 41.97 43.79 559,316 -2.20(-4.79%)
Mar 13, 2023 46.91 48.12 43.19 46.00 1,246,681 +1.97(+4.48%)
Mar 10, 2023 40.61 44.78 40.15 44.02 848,331 +3.72(+9.23%)
Mar 09, 2023 37.04 40.42 36.13 40.30 590,860 +3.79(+10.39%)
Mar 08, 2023 37.19 37.72 36.36 36.51 502,252 -0.76(-2.04%)
Mar 07, 2023 35.67 37.42 35.14 37.27 442,672 +1.59(+4.47%)
Mar 06, 2023 34.61 35.87 33.78 35.67 344,651 +0.76(+2.17%)
Mar 03, 2023 36.43 36.81 34.61 34.91 352,762 -2.35(-6.31%)
Mar 02, 2023 38.94 39.55 36.93 37.27 247,768 -0.91(-2.39%)
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.