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

Technology Bear -3X Direxion (NY: TECS )

5.570 -0.520 (-8.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2023 21.29 21.38 20.25 20.33 1,581,271 -0.88(-4.14%)
Mar 30, 2023 21.34 21.64 21.09 21.21 1,430,849 -0.74(-3.35%)
Mar 29, 2023 22.59 22.63 21.78 21.95 1,634,137 -1.45(-6.21%)
Mar 28, 2023 23.21 24.02 23.18 23.40 992,748 +0.33(+1.43%)
Mar 27, 2023 22.43 23.24 22.20 23.07 1,277,689 +0.58(+2.56%)
Mar 24, 2023 22.91 23.36 22.50 22.50 2,013,866 -0.18(-0.79%)
Mar 23, 2023 22.96 23.38 21.71 22.68 2,795,922 -1.15(-4.83%)
Mar 22, 2023 23.18 23.84 21.77 23.83 2,026,765 +0.74(+3.19%)
Mar 21, 2023 23.35 24.07 23.01 23.09 1,169,710 -0.60(-2.55%)
Mar 20, 2023 24.05 24.56 23.62 23.69 1,616,741 -0.16(-0.67%)
Mar 17, 2023 23.61 24.28 23.02 23.85 2,218,766 +0.13(+0.55%)
Mar 16, 2023 26.25 26.47 23.66 23.72 3,591,827 -2.21(-8.53%)
Mar 15, 2023 26.78 27.19 25.85 25.93 2,989,814 -0.08(-0.32%)
Mar 14, 2023 26.79 27.15 25.66 26.02 2,008,083 -1.84(-6.60%)
Mar 13, 2023 28.78 29.41 26.69 27.86 3,372,092 -0.45(-1.58%)
Mar 10, 2023 26.82 28.63 26.81 28.31 3,942,742 +1.48(+5.50%)
Mar 09, 2023 25.57 27.01 24.77 26.83 3,113,960 +1.08(+4.21%)
Mar 08, 2023 26.11 26.58 25.65 25.75 1,861,565 -0.64(-2.44%)
Mar 07, 2023 25.47 26.58 25.21 26.39 1,921,038 +0.99(+3.90%)
Mar 06, 2023 25.36 25.50 24.38 25.40 1,666,441 -0.41(-1.59%)
Mar 03, 2023 26.98 27.10 25.79 25.81 2,039,874 -1.71(-6.21%)
Mar 02, 2023 29.05 29.05 27.26 27.52 2,065,350 -1.06(-3.69%)
Mar 01, 2023 27.96 28.82 27.73 28.58 1,405,537 +0.62(+2.20%)
Feb 28, 2023 28.00 28.18 27.14 27.96 1,115,058 +0.21(+0.74%)
Feb 27, 2023 27.31 27.90 26.92 27.76 1,304,220 -0.43(-1.52%)
Feb 24, 2023 28.14 28.64 27.85 28.19 2,491,119 +1.45(+5.41%)
Feb 23, 2023 26.59 27.92 26.41 26.74 2,284,357 -1.36(-4.85%)
Feb 22, 2023 27.92 28.48 27.41 28.10 1,694,395 +0.13(+0.47%)
Feb 21, 2023 27.08 28.03 26.68 27.97 1,957,450 +1.88(+7.19%)
Feb 17, 2023 25.87 26.75 25.60 26.09 2,487,313 +0.94(+3.75%)
Feb 16, 2023 24.77 25.17 24.11 25.15 3,151,798 +1.29(+5.40%)
Feb 15, 2023 24.66 24.80 23.84 23.86 1,259,103 -0.39(-1.62%)
Feb 14, 2023 24.87 25.29 23.76 24.25 2,692,411 -0.24(-0.99%)
Feb 13, 2023 25.54 25.56 24.31 24.50 1,264,515 -1.35(-5.24%)
Feb 10, 2023 26.09 26.54 25.56 25.85 1,874,922 +0.47(+1.84%)
Feb 09, 2023 24.10 25.73 23.74 25.38 2,388,450 +0.37(+1.49%)
Feb 08, 2023 24.09 25.15 23.62 25.01 1,664,883 +0.89(+3.68%)
Feb 07, 2023 25.99 26.01 23.84 24.12 2,612,960 -1.95(-7.49%)
Feb 06, 2023 26.00 26.34 25.41 26.08 2,195,443 +0.94(+3.75%)
Feb 03, 2023 25.87 25.91 23.96 25.13 3,842,044 +0.61(+2.48%)
Feb 02, 2023 25.32 25.71 24.06 24.52 3,148,841 -2.16(-8.09%)
Feb 01, 2023 28.67 29.18 25.97 26.68 2,356,839 -2.01(-7.00%)
Jan 31, 2023 29.92 29.98 28.65 28.69 1,427,609 -1.23(-4.12%)
Jan 30, 2023 29.62 30.00 28.92 29.92 1,794,701 +1.58(+5.57%)
Jan 27, 2023 29.18 29.21 27.69 28.34 2,147,430 -0.32(-1.11%)
Jan 26, 2023 29.05 30.13 28.58 28.66 2,492,781 -1.43(-4.75%)
Jan 25, 2023 31.33 32.19 29.83 30.09 3,124,989 +0.19(+0.62%)
Jan 24, 2023 30.36 30.42 29.52 29.90 1,271,195 +0.10(+0.34%)
Jan 23, 2023 31.51 31.79 29.24 29.80 2,375,190 -2.18(-6.81%)
Jan 20, 2023 34.34 34.64 31.90 31.98 1,732,539 -2.81(-8.08%)
Jan 19, 2023 34.44 35.12 33.79 34.79 2,328,623 +1.23(+3.67%)
Jan 18, 2023 31.81 33.61 31.25 33.56 1,542,998 +1.25(+3.87%)
Jan 17, 2023 32.78 33.00 31.72 32.30 1,003,968 -0.45(-1.37%)
Jan 13, 2023 34.00 34.17 32.59 32.75 1,533,341 -0.21(-0.65%)
Jan 12, 2023 33.42 34.79 32.50 32.97 2,295,796 -0.77(-2.27%)
Jan 11, 2023 35.13 35.52 33.71 33.73 1,395,088 -1.84(-5.17%)
Jan 10, 2023 36.52 37.05 35.36 35.57 1,094,238 -0.66(-1.83%)
Jan 09, 2023 36.47 36.49 34.13 36.24 1,796,340 -1.29(-3.43%)
Jan 06, 2023 39.95 41.48 36.93 37.52 2,244,851 -3.56(-8.66%)
Jan 05, 2023 39.04 41.24 39.04 41.08 2,013,604 +2.28(+5.87%)
Jan 04, 2023 38.43 40.06 38.01 38.80 1,365,701 -0.21(-0.55%)
Jan 03, 2023 37.09 39.85 35.96 39.02 2,443,272 +1.13(+2.98%)
Dec 30, 2022 39.05 39.66 37.89 37.89 1,196,377 +0.09(+0.25%)
Dec 29, 2022 39.69 39.76 37.32 37.80 1,802,267 -3.08(-7.54%)
Dec 28, 2022 38.95 41.05 38.24 40.88 1,760,062 +1.90(+4.86%)
Dec 27, 2022 38.10 39.67 38.10 38.98 2,052,448 +1.05(+2.76%)
Dec 23, 2022 38.78 39.72 37.80 37.94 2,050,459 +0.01(+0.02%)
Dec 22, 2022 36.66 39.73 36.53 37.93 2,946,151 +2.61(+7.38%)
Dec 21, 2022 36.61 36.91 34.78 35.32 1,561,351 -1.78(-4.81%)
Dec 20, 2022 38.04 38.43 36.53 37.10 1,774,889 -0.15(-0.40%)
Dec 19, 2022 35.75 37.96 35.68 37.25 1,845,338 +1.45(+4.04%)
Dec 16, 2022 34.95 36.33 34.19 35.81 2,871,445 +1.47(+4.27%)
Dec 15, 2022 32.47 34.75 32.13 34.34 3,931,216 +3.41(+11.02%)
Dec 14, 2022 30.43 31.99 29.19 30.93 3,176,916 +0.76(+2.51%)
Dec 13, 2022 27.98 31.14 27.39 30.18 3,662,335 -1.12(-3.58%)
Dec 12, 2022 33.19 33.33 31.29 31.30 1,298,351 -2.20(-6.58%)
Dec 09, 2022 33.29 33.81 32.08 33.50 2,180,253 +0.66(+2.02%)
Dec 08, 2022 33.90 34.56 32.51 32.84 2,457,162 -1.65(-4.79%)
Dec 07, 2022 34.24 35.21 33.71 34.49 2,493,243 +0.54(+1.60%)
Dec 06, 2022 31.96 34.56 31.88 33.95 2,495,747 +2.07(+6.50%)
Dec 05, 2022 31.06 32.47 30.58 31.87 2,284,831 +1.50(+4.95%)
Dec 02, 2022 31.39 31.69 30.08 30.37 2,548,133 +0.56(+1.88%)
Dec 01, 2022 29.96 30.93 29.40 29.81 2,124,177 -0.12(-0.41%)
Nov 30, 2022 35.21 35.36 29.93 29.93 3,689,586 -5.29(-15.01%)
Nov 29, 2022 34.24 35.67 34.04 35.22 2,655,277 +1.00(+2.92%)
Nov 28, 2022 33.10 34.59 32.65 34.22 1,628,422 +2.05(+6.39%)
Nov 25, 2022 32.17 32.41 31.84 32.16 557,561 +0.65(+2.07%)
Nov 23, 2022 32.58 32.69 31.26 31.51 1,629,120 -0.91(-2.79%)
Nov 22, 2022 33.94 34.67 32.32 32.42 1,134,962 -1.95(-5.68%)
Nov 21, 2022 33.90 34.56 33.47 34.37 827,237 +1.11(+3.34%)
Nov 18, 2022 32.32 34.11 32.23 33.26 1,609,063 -0.08(-0.25%)
Nov 17, 2022 35.20 35.20 32.90 33.34 2,046,720 -0.12(-0.36%)
Nov 16, 2022 32.87 33.87 32.59 33.46 1,820,538 +1.30(+4.04%)
Nov 15, 2022 30.88 33.17 30.66 32.16 3,478,981 -1.24(-3.72%)
Nov 14, 2022 33.28 33.83 32.15 33.41 1,489,687 +0.88(+2.70%)
Nov 11, 2022 34.26 34.89 32.17 32.53 1,959,791 -1.84(-5.35%)
Nov 10, 2022 38.76 39.49 34.13 34.37 4,447,829 -11.11(-24.44%)
Nov 09, 2022 43.47 45.66 43.35 45.48 2,352,081 +3.27(+7.74%)
Nov 08, 2022 42.33 44.10 40.57 42.21 1,785,393 -1.19(-2.73%)
Nov 07, 2022 45.41 46.44 43.18 43.40 1,450,206 -2.29(-5.01%)
Nov 04, 2022 45.48 49.06 44.88 45.69 3,131,596 -2.62(-5.41%)
Nov 03, 2022 46.05 48.40 46.00 48.30 4,114,622 +3.89(+8.75%)
Nov 02, 2022 40.32 44.42 44.42 3,822,270 +4.23(+10.53%)
Nov 01, 2022 37.71 40.69 37.52 40.19 1,850,759 +1.05(+2.67%)
Oct 31, 2022 38.77 39.85 38.52 39.14 2,004,102 +1.45(+3.84%)
Oct 28, 2022 43.04 43.04 37.42 37.69 3,329,558 -5.60(-12.94%)
Oct 27, 2022 41.59 43.60 40.65 43.30 3,495,521 +1.39(+3.32%)
Oct 26, 2022 42.00 42.37 39.47 41.91 3,306,335 +2.64(+6.73%)
Oct 25, 2022 41.36 41.36 39.16 39.26 2,150,735 -2.36(-5.68%)
Oct 24, 2022 42.81 44.48 41.14 41.62 2,475,998 -1.83(-4.21%)
Oct 21, 2022 47.74 47.98 43.11 43.46 3,544,644 -3.71(-7.86%)
Oct 20, 2022 47.18 47.85 44.07 47.16 2,640,194 -0.03(-0.06%)
Oct 19, 2022 48.10 48.65 45.83 47.19 2,370,887 +0.45(+0.96%)
Oct 18, 2022 44.41 48.61 43.77 46.74 2,373,041 -1.31(-2.72%)
Oct 17, 2022 49.19 49.40 47.16 48.05 1,950,221 -4.54(-8.63%)
Oct 14, 2022 47.38 53.04 47.18 52.59 2,991,621 +3.81(+7.81%)
Oct 13, 2022 58.72 58.72 47.82 48.78 4,756,399 -4.85(-9.04%)
Oct 12, 2022 53.15 53.92 51.95 53.63 2,455,803 +0.48(+0.90%)
Oct 11, 2022 51.64 54.24 50.64 53.15 4,105,943 +2.39(+4.71%)
Oct 10, 2022 48.44 52.20 48.17 50.76 3,202,564 +2.42(+5.00%)
Oct 07, 2022 45.69 49.00 45.60 48.34 3,848,189 +5.30(+12.33%)
Oct 06, 2022 42.36 43.14 40.92 43.04 3,084,361 +1.08(+2.58%)
Oct 05, 2022 44.17 44.82 41.04 41.95 2,289,340 -0.41(-0.97%)
Oct 04, 2022 44.36 44.36 42.20 42.36 1,997,752 -4.75(-10.09%)
Oct 03, 2022 50.55 51.32 46.15 47.12 2,793,798 -4.79(-9.23%)
Sep 30, 2022 49.68 51.96 47.49 51.91 2,278,921 +2.76(+5.61%)
Sep 29, 2022 47.49 50.64 47.13 49.15 4,235,868 +3.60(+7.91%)
Sep 28, 2022 47.66 48.98 44.80 45.55 2,953,759 -1.31(-2.79%)
Sep 27, 2022 45.18 48.27 43.91 46.85 2,864,023 -0.46(-0.97%)
Sep 26, 2022 46.43 47.53 44.24 47.31 2,964,025 +1.25(+2.72%)
Sep 23, 2022 45.59 47.85 45.41 46.06 4,347,369 +1.65(+3.72%)
Sep 22, 2022 43.84 45.10 42.99 44.41 3,822,115 +1.35(+3.15%)
Sep 21, 2022 40.38 43.05 38.66 43.05 4,364,786 +1.99(+4.84%)
Sep 20, 2022 41.48 42.15 40.35 41.06 2,900,416 +0.69(+1.71%)
Sep 19, 2022 42.59 42.65 40.28 40.37 2,269,674 -0.97(-2.35%)
Sep 16, 2022 42.08 43.11 41.12 41.34 3,717,241 +0.62(+1.51%)
Sep 15, 2022 39.07 41.35 38.29 40.73 4,987,702 +2.75(+7.23%)
Sep 14, 2022 38.03 39.16 37.19 37.98 3,492,796 -0.50(-1.29%)
Sep 13, 2022 35.97 38.73 35.50 38.48 5,385,455 +5.30(+15.96%)
Sep 12, 2022 34.05 34.19 33.13 33.18 2,954,107 -1.63(-4.69%)
Sep 09, 2022 36.12 36.33 34.54 34.82 3,133,103 -2.19(-5.93%)
Sep 08, 2022 38.25 38.74 36.43 37.01 3,232,224 -0.41(-1.10%)
Sep 07, 2022 39.11 39.43 36.89 37.42 3,020,271 -1.87(-4.75%)
Sep 06, 2022 38.37 40.02 37.84 39.29 3,690,070 +0.80(+2.09%)
Sep 02, 2022 35.83 39.06 35.24 38.49 2,902,621 +1.44(+3.88%)
Sep 01, 2022 37.55 39.28 36.87 37.05 3,618,315 +0.57(+1.56%)
Aug 31, 2022 34.73 36.48 34.45 36.48 2,887,683 +1.06(+2.98%)
Aug 30, 2022 33.71 36.34 33.59 35.42 4,044,312 +1.06(+3.07%)
Aug 29, 2022 34.14 34.72 33.40 34.37 3,554,609 +1.31(+3.95%)
Aug 26, 2022 29.27 33.09 29.08 33.06 4,026,688 +3.76(+12.85%)
Aug 25, 2022 30.61 30.71 29.25 29.30 1,606,022 -1.54(-5.00%)
Aug 24, 2022 31.02 31.31 30.43 30.84 1,309,517 -0.07(-0.21%)
Aug 23, 2022 30.83 31.00 29.90 30.90 1,595,033 +0.30(+0.98%)
Aug 22, 2022 29.53 30.83 29.39 30.60 2,760,618 +2.35(+8.33%)
Aug 19, 2022 27.47 28.42 27.35 28.25 2,147,464 +1.48(+5.51%)
Aug 18, 2022 27.21 27.43 26.45 26.78 1,358,045 -0.41(-1.51%)
Aug 17, 2022 27.40 27.76 26.58 27.19 2,264,472 +0.58(+2.18%)
Aug 16, 2022 26.80 27.34 26.25 26.61 1,306,806 +0.21(+0.78%)
Aug 15, 2022 27.29 27.30 26.28 26.40 1,171,079 -0.50(-1.87%)
Aug 12, 2022 28.05 28.32 26.89 26.91 1,807,176 -1.74(-6.06%)
Aug 11, 2022 27.63 28.76 27.23 28.64 1,795,368 +0.35(+1.25%)
Aug 10, 2022 28.62 29.34 28.19 28.29 1,702,471 -2.49(-8.10%)
Aug 09, 2022 30.66 31.27 30.44 30.78 2,105,742 +0.88(+2.94%)
Aug 08, 2022 29.22 30.34 28.52 29.90 2,367,741 +0.78(+2.66%)
Aug 05, 2022 30.40 30.40 28.88 29.13 2,246,419 +0.21(+0.74%)
Aug 04, 2022 29.38 29.91 28.88 28.91 1,387,180 -0.39(-1.34%)
Aug 03, 2022 31.36 31.36 29.04 29.31 2,062,951 -2.54(-7.98%)
Aug 02, 2022 32.01 32.61 30.75 31.85 2,902,542 +0.66(+2.13%)
Aug 01, 2022 31.76 32.04 30.24 31.18 1,919,492 +0.19(+0.60%)
Jul 29, 2022 32.16 32.58 30.67 31.00 3,148,613 -1.52(-4.68%)
Jul 28, 2022 33.94 34.75 32.19 32.52 2,799,477 -1.51(-4.45%)
Jul 27, 2022 37.06 37.26 33.36 34.03 2,854,466 -5.00(-12.80%)
Jul 26, 2022 37.36 39.41 37.26 39.03 2,008,564 +1.84(+4.95%)
Jul 25, 2022 36.68 38.01 36.53 37.19 1,444,695 +0.69(+1.89%)
Jul 22, 2022 35.07 37.10 34.67 36.50 2,318,255 +1.46(+4.16%)
Jul 21, 2022 36.51 37.58 35.03 35.04 1,913,466 -1.56(-4.26%)
Jul 20, 2022 38.38 38.66 36.08 36.60 2,513,190 -1.85(-4.81%)
Jul 19, 2022 40.99 41.58 38.26 38.45 2,153,373 -3.82(-9.04%)
Jul 18, 2022 39.91 42.70 39.41 42.27 2,045,642 +1.20(+2.91%)
Jul 15, 2022 42.05 42.61 40.98 41.07 1,828,417 -2.25(-5.19%)
Jul 14, 2022 45.84 47.29 42.83 43.32 3,548,951 -1.20(-2.69%)
Jul 13, 2022 46.95 47.24 43.70 44.52 3,453,661 +0.34(+0.76%)
Jul 12, 2022 41.88 44.91 41.23 44.18 2,116,265 +1.81(+4.28%)
Jul 11, 2022 41.99 43.26 41.28 42.37 1,778,309 +1.63(+4.01%)
Jul 08, 2022 42.24 42.44 40.35 40.74 1,909,630 -0.01(-0.02%)
Jul 07, 2022 42.76 42.79 40.49 40.75 1,770,143 -2.73(-6.27%)
Jul 06, 2022 44.37 44.98 42.39 43.47 2,534,479 -1.16(-2.59%)
Jul 05, 2022 48.42 49.00 44.59 44.63 2,108,839 -1.77(-3.82%)
Jul 01, 2022 47.51 48.74 46.04 46.41 2,576,037 -0.27(-0.58%)
Jun 30, 2022 46.63 48.73 44.99 46.68 3,581,067 +1.78(+3.97%)
Jun 29, 2022 45.50 46.38 44.03 44.89 2,872,699 -0.24(-0.54%)
Jun 28, 2022 41.18 45.18 40.04 45.14 3,696,375 +3.73(+9.00%)
Jun 27, 2022 40.13 41.92 39.83 41.41 1,556,442 +0.71(+1.74%)
Jun 24, 2022 43.88 43.88 40.56 40.70 2,817,392 -4.74(-10.44%)
Jun 23, 2022 46.46 47.70 45.17 45.44 1,879,957 -2.17(-4.55%)
Jun 22, 2022 48.70 48.85 45.64 47.61 1,985,129 +0.62(+1.31%)
Jun 21, 2022 48.35 48.56 45.88 46.99 1,834,787 -3.86(-7.58%)
Jun 17, 2022 52.51 53.41 49.34 50.85 2,972,845 -1.31(-2.51%)
Jun 16, 2022 50.39 53.38 50.02 52.16 3,188,547 +5.64(+12.13%)
Jun 15, 2022 47.87 49.92 44.33 46.52 3,922,643 -3.21(-6.46%)
Jun 14, 2022 49.50 51.16 48.74 49.73 2,295,547 -0.96(-1.90%)
Jun 13, 2022 49.19 51.14 47.76 50.69 4,114,224 +5.92(+13.22%)
Jun 10, 2022 42.38 44.77 41.83 44.77 3,951,653 +4.63(+11.54%)
Jun 09, 2022 37.82 40.14 36.84 40.14 3,743,665 +3.05(+8.23%)
Jun 08, 2022 36.37 37.43 35.71 37.09 2,427,856 +1.19(+3.30%)
Jun 07, 2022 38.39 38.66 35.70 35.90 3,390,350 -1.38(-3.71%)
Jun 06, 2022 35.88 37.80 35.15 37.28 1,905,433 +0.01(+0.02%)
Jun 03, 2022 36.68 37.72 36.00 37.27 3,518,974 +2.49(+7.17%)
Jun 02, 2022 38.39 38.78 34.75 34.78 3,346,021 -2.69(-7.18%)
Jun 01, 2022 35.97 38.28 35.17 37.47 3,736,821 +0.35(+0.96%)
May 31, 2022 36.89 38.20 36.07 37.11 2,744,488 +0.77(+2.11%)
May 27, 2022 39.18 39.18 36.34 36.35 2,929,437 -4.10(-10.14%)
May 26, 2022 44.32 44.64 39.86 40.45 2,589,244 -3.17(-7.26%)
May 25, 2022 46.21 46.21 42.57 43.61 2,756,472 -1.61(-3.55%)
May 24, 2022 45.06 47.42 44.39 45.22 5,534,061 +1.92(+4.44%)
May 23, 2022 45.92 46.42 43.05 43.30 3,276,043 -3.15(-6.78%)
May 20, 2022 44.92 50.77 44.49 46.44 5,725,272 -0.27(-0.58%)
May 19, 2022 46.42 47.37 44.43 46.71 4,768,935 +1.49(+3.30%)
May 18, 2022 41.50 45.69 41.06 45.22 4,702,472 +5.42(+13.61%)
May 17, 2022 40.71 42.29 39.61 39.80 3,044,791 -3.70(-8.50%)
May 16, 2022 43.41 44.63 41.89 43.50 3,261,399 +1.01(+2.37%)
May 13, 2022 45.21 46.15 41.75 42.49 3,976,298 -4.71(-9.97%)
May 12, 2022 47.88 50.34 45.19 47.20 5,398,124 +1.44(+3.14%)
May 11, 2022 42.99 46.12 40.58 45.76 6,581,513 +4.03(+9.67%)
May 10, 2022 40.63 43.75 39.92 41.73 4,218,787 -2.07(-4.73%)
May 09, 2022 41.54 44.31 40.63 43.80 5,857,694 +4.51(+11.48%)
May 06, 2022 39.45 40.95 37.40 39.29 4,949,584 +0.98(+2.56%)
May 05, 2022 34.98 39.43 34.87 38.31 4,533,040 +4.84(+14.45%)
May 04, 2022 37.05 38.84 33.27 33.47 4,178,701 -3.95(-10.56%)
May 03, 2022 37.55 38.45 36.75 37.42 2,791,308 -0.09(-0.25%)
May 02, 2022 39.45 40.88 37.48 37.52 2,877,626 -1.83(-4.65%)
Apr 29, 2022 36.22 39.61 34.98 39.35 3,655,279 +4.32(+12.35%)
Apr 28, 2022 38.07 38.59 34.33 35.02 2,563,168 -4.91(-12.30%)
Apr 27, 2022 40.25 40.55 37.38 39.93 5,660,956 -1.72(-4.13%)
Apr 26, 2022 38.44 41.73 38.36 41.65 3,296,420 +4.13(+11.00%)
Apr 25, 2022 39.76 40.49 37.38 37.52 3,360,255 -1.74(-4.42%)
Apr 22, 2022 36.41 39.37 35.69 39.26 3,121,382 +3.06(+8.46%)
Apr 21, 2022 33.46 36.51 32.45 36.20 3,526,536 +1.73(+5.01%)
Apr 20, 2022 33.22 34.74 32.89 34.47 2,270,233 +0.16(+0.46%)
Apr 19, 2022 36.63 37.04 34.15 34.31 1,609,268 -2.09(-5.75%)
Apr 18, 2022 37.66 37.66 35.67 36.40 2,224,096 -0.29(-0.79%)
Apr 14, 2022 34.31 36.80 33.97 36.69 1,887,095 +2.41(+7.03%)
Apr 13, 2022 36.00 36.25 33.92 34.28 1,362,378 -1.64(-4.57%)
Apr 12, 2022 33.99 36.38 33.39 35.93 1,603,132 +0.39(+1.10%)
Apr 11, 2022 34.27 35.64 34.15 35.54 2,066,685 +2.50(+7.58%)
Apr 08, 2022 32.15 33.22 31.89 33.03 1,707,386 +1.42(+4.49%)
Apr 07, 2022 32.50 33.00 31.04 31.61 1,993,779 -0.43(-1.34%)
Apr 06, 2022 31.32 32.63 31.02 32.04 3,326,785 +2.30(+7.72%)
Apr 05, 2022 28.39 30.03 28.15 29.75 1,414,249 +1.77(+6.34%)
Apr 04, 2022 29.49 29.49 27.93 27.97 1,119,902 -1.71(-5.76%)
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.