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

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

24.28 +0.08 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 93.13 101.57 88.49 101.38 90,486 +9.10(+9.86%)
Apr 28, 2022 98.82 103.75 89.71 92.28 63,174 -11.27(-10.89%)
Apr 27, 2022 103.46 105.36 97.40 103.56 71,562 -0.19(-0.18%)
Apr 26, 2022 94.74 103.75 94.74 103.75 86,830 +10.61(+11.39%)
Apr 25, 2022 99.10 100.90 92.85 93.13 126,318 -3.51(-3.63%)
Apr 22, 2022 89.06 96.99 88.92 96.64 122,268 +7.48(+8.40%)
Apr 21, 2022 78.26 89.97 76.74 89.15 109,039 +7.77(+9.55%)
Apr 20, 2022 78.92 81.95 77.41 81.39 62,065 +1.23(+1.54%)
Apr 19, 2022 87.26 87.26 79.49 80.15 76,309 -6.63(-7.64%)
Apr 18, 2022 88.49 89.34 85.18 86.79 41,594 -0.76(-0.87%)
Apr 14, 2022 83.00 87.69 81.87 87.54 61,465 +4.64(+5.60%)
Apr 13, 2022 87.26 87.53 82.43 82.90 45,462 -5.50(-6.22%)
Apr 12, 2022 83.19 89.25 80.63 88.40 85,647 +0.76(+0.86%)
Apr 11, 2022 86.69 87.83 83.94 87.64 47,289 +4.17(+4.99%)
Apr 08, 2022 81.67 85.03 80.82 83.47 27,919 +2.08(+2.56%)
Apr 07, 2022 81.58 86.31 79.77 81.39 66,156 -0.19(-0.23%)
Apr 06, 2022 79.02 83.75 78.92 81.58 126,147 +5.40(+7.09%)
Apr 05, 2022 70.49 76.74 70.02 76.17 63,923 +5.87(+8.36%)
Apr 04, 2022 72.95 73.00 70.02 70.30 39,691 -4.17(-5.60%)
Apr 01, 2022 72.76 76.55 72.48 74.47 78,933 +0.57(+0.77%)
Mar 31, 2022 71.34 74.19 69.46 73.90 30,902 +2.75(+3.86%)
Mar 30, 2022 67.27 72.20 67.27 71.15 62,540 +3.98(+5.92%)
Mar 29, 2022 70.77 71.44 66.79 67.17 127,646 -5.50(-7.56%)
Mar 28, 2022 74.75 76.93 72.48 72.67 44,349 -1.23(-1.67%)
Mar 25, 2022 73.14 76.54 72.58 73.90 54,258 +0.57(+0.78%)
Mar 24, 2022 77.41 78.84 73.14 73.33 60,716 -5.21(-6.63%)
Mar 23, 2022 75.61 78.54 74.37 78.54 143,316 +4.64(+6.28%)
Mar 22, 2022 76.36 76.46 73.05 73.90 86,934 -3.32(-4.29%)
Mar 21, 2022 76.36 79.96 75.04 77.22 87,495 +1.42(+1.88%)
Mar 18, 2022 82.33 82.43 75.26 75.80 80,831 -4.83(-5.99%)
Mar 17, 2022 87.17 87.64 80.58 80.63 99,080 -4.83(-5.65%)
Mar 16, 2022 94.18 95.98 85.41 85.46 129,065 -12.41(-12.68%)
Mar 15, 2022 106.97 107.25 97.02 97.87 56,178 -10.04(-9.31%)
Mar 14, 2022 100.33 109.34 98.45 107.91 106,708 +7.11(+7.05%)
Mar 11, 2022 92.38 100.81 91.05 100.81 64,482 +6.44(+6.83%)
Mar 10, 2022 97.21 99.58 93.80 94.37 87,774 +2.27(+2.47%)
Mar 09, 2022 97.11 97.21 90.29 92.09 97,481 -11.84(-11.39%)
Mar 08, 2022 105.64 109.15 95.12 103.94 102,130 -2.75(-2.57%)
Mar 07, 2022 93.23 106.78 91.33 106.68 125,737 +13.93(+15.01%)
Mar 04, 2022 89.06 95.41 88.11 92.75 76,114 +5.40(+6.18%)
Mar 03, 2022 81.10 88.39 80.82 87.35 62,848 +4.93(+5.98%)
Mar 02, 2022 85.74 88.11 81.20 82.43 49,416 -6.35(-7.15%)
Mar 01, 2022 83.38 90.48 82.33 88.78 65,964 +6.25(+7.58%)
Feb 28, 2022 85.27 86.12 80.53 82.52 54,702 +0.38(+0.46%)
Feb 25, 2022 87.73 88.02 81.76 82.14 95,157 -6.54(-7.37%)
Feb 24, 2022 108.96 111.14 87.92 88.68 158,831 -10.33(-10.43%)
Feb 23, 2022 88.97 99.58 87.92 99.01 77,322 +6.16(+6.63%)
Feb 22, 2022 90.01 95.41 86.50 92.85 133,753 +4.36(+4.92%)
Feb 18, 2022 88.49 0 +2.65(+3.09%)
Feb 17, 2022 80.53 86.22 80.44 85.84 65,184 +7.11(+9.03%)
Feb 16, 2022 81.20 81.95 77.88 78.73 80,237 -1.89(-2.35%)
Feb 15, 2022 86.22 86.22 80.25 80.63 41,707 -7.77(-8.79%)
Feb 14, 2022 85.84 89.72 83.47 88.40 56,116 +3.03(+3.55%)
Feb 11, 2022 80.25 86.88 77.69 85.36 59,672 +5.02(+6.25%)
Feb 10, 2022 81.10 81.58 73.81 80.34 63,454 +3.13(+4.05%)
Feb 09, 2022 81.48 81.48 76.93 77.22 50,623 -6.73(-8.01%)
Feb 08, 2022 87.45 89.06 83.56 83.94 40,370 -3.60(-4.11%)
Feb 07, 2022 88.59 88.68 84.51 87.54 31,103 -1.42(-1.60%)
Feb 04, 2022 92.75 93.70 86.77 88.97 40,428 -2.75(-3.00%)
Feb 03, 2022 88.68 92.00 91.71 92,028 +7.01(+8.28%)
Feb 02, 2022 84.51 88.21 84.23 84.70 39,138 -0.66(-0.78%)
Feb 01, 2022 89.82 91.81 85.08 85.36 67,232 -5.02(-5.56%)
Jan 31, 2022 99.77 90.10 90.39 48,405 -9.19(-9.23%)
Jan 28, 2022 105.26 109.62 99.20 99.58 111,702 -4.64(-4.45%)
Jan 27, 2022 95.41 105.83 92.64 104.22 86,896 +6.35(+6.49%)
Jan 26, 2022 91.05 101.47 87.54 97.87 145,834 +0.19(+0.19%)
Jan 25, 2022 101.85 106.20 94.12 97.68 130,894 +1.80(+1.88%)
Jan 24, 2022 106.21 114.17 95.22 95.88 208,001 -3.03(-3.07%)
Jan 21, 2022 93.61 99.48 90.86 98.91 186,777 +7.20(+7.85%)
Jan 20, 2022 86.03 91.90 81.58 91.71 62,024 +5.02(+5.79%)
Jan 19, 2022 80.72 87.07 79.77 86.69 83,825 +4.74(+5.78%)
Jan 18, 2022 78.07 82.33 77.69 81.95 38,318 +6.16(+8.13%)
Jan 14, 2022 75.80 0 -1.71(-2.20%)
Jan 13, 2022 74.00 78.16 71.63 77.50 84,031 +2.65(+3.54%)
Jan 12, 2022 73.71 76.36 72.38 74.85 151,237 -0.47(-0.63%)
Jan 11, 2022 80.53 81.48 75.04 75.32 37,184 -4.55(-5.69%)
Jan 10, 2022 80.53 85.65 79.68 79.87 82,961 +1.42(+1.81%)
Jan 07, 2022 75.99 79.59 75.32 78.45 21,557 +1.42(+1.85%)
Jan 06, 2022 78.64 80.53 75.70 77.03 38,758 -2.08(-2.63%)
Jan 05, 2022 72.86 79.40 71.91 79.11 65,579 +6.16(+8.44%)
Jan 04, 2022 73.71 75.51 71.91 72.95 52,200 -2.08(-2.78%)
Jan 03, 2022 76.93 77.31 74.09 75.04 17,803 -3.22(-4.12%)
Dec 31, 2021 78.35 78.54 77.12 78.26 32,740 +0.28(+0.36%)
Dec 30, 2021 77.31 78.16 75.46 77.97 14,131 +0.95(+1.23%)
Dec 29, 2021 77.03 77.97 76.17 77.03 30,908 +0.00(+0.00%)
Dec 28, 2021 76.17 77.68 74.76 77.03 13,357 +0.85(+1.12%)
Dec 27, 2021 79.68 80.72 76.08 76.17 44,846 -3.79(-4.74%)
Dec 23, 2021 80.72 81.39 79.17 79.96 21,258 -2.65(-3.21%)
Dec 22, 2021 85.93 85.93 82.19 82.62 41,155 -2.27(-2.68%)
Dec 21, 2021 92.09 92.52 84.89 84.89 46,727 -12.03(-12.41%)
Dec 20, 2021 97.59 99.96 95.69 96.92 51,590 +5.21(+5.68%)
Dec 17, 2021 93.99 96.73 88.97 91.71 65,955 +0.09(+0.10%)
Dec 16, 2021 84.89 92.61 83.94 91.62 65,271 +4.36(+4.99%)
Dec 15, 2021 91.05 95.66 86.79 87.26 47,287 -3.60(-3.96%)
Dec 14, 2021 90.95 91.86 87.73 90.86 49,460 +2.27(+2.57%)
Dec 13, 2021 82.71 89.63 82.71 88.59 67,163 +6.16(+7.47%)
Dec 10, 2021 81.20 85.18 80.06 82.43 24,067 -0.66(-0.80%)
Dec 09, 2021 81.20 83.38 80.15 83.09 25,142 +3.70(+4.65%)
Dec 08, 2021 79.87 81.86 78.72 79.40 21,586 -1.42(-1.76%)
Dec 07, 2021 84.23 84.23 78.64 80.82 51,179 -7.96(-8.96%)
Dec 06, 2021 91.43 94.46 86.31 88.78 34,785 -5.40(-5.73%)
Dec 03, 2021 88.49 96.83 87.17 94.18 49,903 +4.64(+5.19%)
Dec 02, 2021 95.98 97.11 88.06 89.53 33,396 -7.01(-7.26%)
Dec 01, 2021 85.46 96.54 83.00 96.54 46,456 +5.87(+6.48%)
Nov 30, 2021 87.64 92.66 85.74 90.67 41,376 +6.63(+7.89%)
Nov 29, 2021 84.70 88.67 82.71 84.04 16,649 -4.83(-5.44%)
Nov 26, 2021 86.69 91.90 86.69 88.87 45,435 +9.28(+11.67%)
Nov 24, 2021 82.05 83.28 79.40 79.59 17,210 -0.19(-0.24%)
Nov 23, 2021 80.34 82.62 77.79 79.77 17,407 -0.76(-0.94%)
Nov 22, 2021 78.92 81.01 76.55 80.53 26,467 +0.66(+0.83%)
Nov 19, 2021 79.87 80.53 78.35 79.87 11,833 +1.80(+2.31%)
Nov 18, 2021 76.36 78.07 75.99 78.07 27,178 +0.28(+0.37%)
Nov 17, 2021 75.70 78.16 75.13 77.79 38,528 +2.18(+2.88%)
Nov 16, 2021 76.84 77.97 75.12 75.61 14,368 -1.04(-1.36%)
Nov 15, 2021 75.32 77.79 75.32 76.65 12,965 +0.00(+0.00%)
Nov 12, 2021 77.60 78.03 76.55 76.65 13,355 -1.52(-1.94%)
Nov 11, 2021 77.88 79.02 77.22 78.16 35,204 -1.61(-2.02%)
Nov 10, 2021 76.65 79.77 66,162 +5.02(+6.72%)
Nov 09, 2021 73.52 76.36 72.62 74.75 46,710 +1.52(+2.07%)
Nov 08, 2021 73.05 73.52 72.01 73.24 46,882 -0.85(-1.15%)
Nov 05, 2021 75.32 75.32 73.43 74.09 62,256 -4.07(-5.21%)
Nov 04, 2021 78.45 79.59 76.93 78.16 42,093 -1.14(-1.43%)
Nov 03, 2021 82.05 82.24 78.73 79.30 41,481 -1.42(-1.76%)
Nov 02, 2021 81.95 81.95 80.34 80.72 7,833 -0.47(-0.58%)
Nov 01, 2021 84.99 85.74 81.10 81.20 18,292 -4.55(-5.30%)
Oct 29, 2021 87.07 87.92 85.55 85.74 9,487 +0.00(+0.00%)
Oct 28, 2021 89.25 89.25 85.65 85.74 11,146 -4.64(-5.14%)
Oct 27, 2021 87.54 90.39 86.88 90.39 10,221 +3.79(+4.38%)
Oct 26, 2021 85.36 86.60 24,012 +0.57(+0.66%)
Oct 25, 2021 87.17 87.59 85.55 86.03 14,543 -2.46(-2.78%)
Oct 22, 2021 88.68 90.10 86.42 88.49 12,220 -0.09(-0.11%)
Oct 21, 2021 89.82 90.10 87.83 88.59 8,155 -0.09(-0.11%)
Oct 20, 2021 89.72 90.46 88.14 88.68 12,377 -0.47(-0.53%)
Oct 19, 2021 89.82 90.77 88.36 89.15 13,217 -1.61(-1.77%)
Oct 18, 2021 93.51 93.70 90.58 90.77 10,500 -1.99(-2.15%)
Oct 15, 2021 92.47 92.94 90.48 92.75 23,032 -1.42(-1.51%)
Oct 14, 2021 95.60 96.45 93.89 94.18 33,733 -5.31(-5.33%)
Oct 13, 2021 99.67 102.14 98.53 99.48 14,960 -0.28(-0.28%)
Oct 12, 2021 100.43 100.43 97.81 99.77 19,170 -0.76(-0.75%)
Oct 11, 2021 98.91 100.62 95.87 100.52 19,369 +1.52(+1.53%)
Oct 08, 2021 97.30 99.72 96.73 99.01 14,305 +0.19(+0.19%)
Oct 07, 2021 98.72 98.72 96.13 98.82 17,779 -3.22(-3.16%)
Oct 06, 2021 105.83 107.53 101.57 102.04 34,473 +0.57(+0.56%)
Oct 05, 2021 102.32 103.94 98.72 101.47 28,574 -3.13(-2.99%)
Oct 04, 2021 100.62 105.83 100.62 104.60 45,031 +3.79(+3.76%)
Oct 01, 2021 105.45 107.44 99.58 100.81 44,275 -7.01(-6.50%)
Sep 30, 2021 102.80 107.72 102.80 107.82 31,518 +3.51(+3.36%)
Sep 29, 2021 100.62 104.39 100.44 104.31 24,904 +2.65(+2.61%)
Sep 28, 2021 97.30 101.85 96.45 101.66 71,603 +6.54(+6.87%)
Sep 27, 2021 97.49 98.25 94.46 95.12 34,315 -3.13(-3.18%)
Sep 24, 2021 101.85 101.85 97.59 98.25 54,402 -1.04(-1.05%)
Sep 23, 2021 104.88 105.13 97.88 99.29 62,345 -8.05(-7.50%)
Sep 22, 2021 112.08 112.08 104.99 107.35 33,762 -7.77(-6.75%)
Sep 21, 2021 111.42 117.39 111.09 115.11 24,348 +0.38(+0.33%)
Sep 20, 2021 115.68 119.47 112.56 114.74 96,905 +7.67(+7.17%)
Sep 17, 2021 105.17 108.20 103.18 107.06 36,614 +2.75(+2.63%)
Sep 16, 2021 105.26 106.40 102.70 104.31 40,140 +0.00(+0.00%)
Sep 15, 2021 108.39 110.15 103.98 104.31 47,797 -5.12(-4.68%)
Sep 14, 2021 105.17 110.19 104.98 109.43 41,880 +2.94(+2.76%)
Sep 13, 2021 106.40 110.47 105.26 106.49 46,489 -3.03(-2.77%)
Sep 10, 2021 104.69 109.53 103.65 109.53 37,717 +1.90(+1.76%)
Sep 09, 2021 109.33 109.71 104.79 107.63 35,059 -1.42(-1.30%)
Sep 08, 2021 105.17 110.47 105.17 109.05 31,350 +3.98(+3.79%)
Sep 07, 2021 105.17 106.40 104.31 105.07 12,850 +0.38(+0.36%)
Sep 03, 2021 104.22 105.55 102.61 104.69 20,918 +1.04(+1.01%)
Sep 02, 2021 103.84 104.79 101.76 103.65 28,498 -2.27(-2.15%)
Sep 01, 2021 102.80 105.93 102.80 105.92 12,622 +1.71(+1.64%)
Aug 31, 2021 104.79 106.11 102.99 104.22 16,860 +0.76(+0.73%)
Aug 30, 2021 100.90 103.65 100.63 103.46 19,488 +1.14(+1.11%)
Aug 27, 2021 107.25 107.49 101.52 102.32 48,443 -6.92(-6.33%)
Aug 26, 2021 107.63 110.28 105.94 109.24 28,816 +3.03(+2.85%)
Aug 25, 2021 109.43 109.43 105.17 106.21 21,202 -3.13(-2.86%)
Aug 24, 2021 111.80 112.17 108.77 109.33 42,614 -4.55(-3.99%)
Aug 23, 2021 117.39 118.69 113.69 113.88 38,388 -9.29(-7.54%)
Aug 20, 2021 127.43 127.93 122.88 123.17 28,556 -3.69(-2.91%)
Aug 19, 2021 126.58 130.27 123.93 126.86 50,118 +5.40(+4.45%)
Aug 18, 2021 119.38 121.84 115.11 121.46 31,833 +2.75(+2.31%)
Aug 17, 2021 115.02 122.31 114.75 118.72 48,599 +7.39(+6.64%)
Aug 16, 2021 110.38 114.26 110.19 111.33 29,737 +4.17(+3.89%)
Aug 13, 2021 103.65 107.53 103.65 107.16 15,857 +3.32(+3.19%)
Aug 12, 2021 103.08 107.11 103.08 103.84 18,715 +1.33(+1.29%)
Aug 11, 2021 106.02 108.01 102.51 102.51 23,637 -3.60(-3.39%)
Aug 10, 2021 108.67 109.43 104.50 106.11 15,600 -3.41(-3.11%)
Aug 09, 2021 109.43 112.26 108.10 109.53 8,486 +2.09(+1.94%)
Aug 06, 2021 108.29 109.71 106.87 107.44 15,178 -3.51(-3.16%)
Aug 05, 2021 116.54 116.54 109.62 110.95 17,107 -7.30(-6.17%)
Aug 04, 2021 116.16 118.24 113.31 118.24 9,603 +5.12(+4.52%)
Aug 03, 2021 116.44 121.75 113.12 113.12 17,908 -4.45(-3.79%)
Aug 02, 2021 112.84 117.86 107.53 117.58 35,181 +1.99(+1.72%)
Jul 30, 2021 114.74 117.10 111.23 115.59 35,242 +2.84(+2.52%)
Jul 29, 2021 113.69 114.42 110.09 112.75 11,919 -3.60(-3.09%)
Jul 28, 2021 117.48 122.31 113.80 116.35 20,729 -3.03(-2.54%)
Jul 27, 2021 117.39 122.69 117.39 119.38 16,575 +4.07(+3.53%)
Jul 26, 2021 120.42 120.42 115.30 115.30 30,310 -5.50(-4.55%)
Jul 23, 2021 118.62 122.79 118.15 120.80 18,809 -0.19(-0.16%)
Jul 22, 2021 117.96 123.26 117.96 120.99 32,823 +3.70(+3.15%)
Jul 21, 2021 124.11 124.78 116.26 117.29 45,608 -12.03(-9.30%)
Jul 20, 2021 141.55 145.62 127.62 129.33 47,376 -15.16(-10.49%)
Jul 19, 2021 142.59 149.79 141.55 144.49 72,185 +12.32(+9.32%)
Jul 16, 2021 120.70 133.01 120.70 132.17 35,244 +9.00(+7.31%)
Jul 15, 2021 122.13 126.58 119.57 123.17 15,488 +4.17(+3.50%)
Jul 14, 2021 113.12 119.76 108.29 119.00 39,719 +4.93(+4.32%)
Jul 13, 2021 110.57 114.45 110.28 114.07 19,626 +5.50(+5.06%)
Jul 12, 2021 112.08 114.55 108.01 108.58 19,481 -2.46(-2.22%)
Jul 09, 2021 117.01 117.96 110.76 111.04 32,000 -10.23(-8.44%)
Jul 08, 2021 125.35 127.80 118.14 121.27 50,535 +3.98(+3.39%)
Jul 07, 2021 112.84 120.23 111.18 117.29 19,713 +4.55(+4.03%)
Jul 06, 2021 105.92 114.64 105.83 112.75 18,693 +7.20(+6.82%)
Jul 02, 2021 104.22 106.30 104.22 105.55 10,965 +1.04(+1.00%)
Jul 01, 2021 105.07 106.15 103.37 104.50 14,237 -3.03(-2.82%)
Jun 30, 2021 110.38 110.38 107.16 107.53 3,905 -2.56(-2.32%)
Jun 29, 2021 108.10 110.66 106.78 110.09 2,811 +0.57(+0.52%)
Jun 28, 2021 104.31 110.98 104.31 109.53 16,526 +5.31(+5.09%)
Jun 25, 2021 105.92 106.11 103.32 104.22 14,262 -2.56(-2.40%)
Jun 24, 2021 107.53 109.33 106.03 106.78 12,851 -3.51(-3.18%)
Jun 23, 2021 110.95 110.95 107.53 110.28 12,346 -1.42(-1.27%)
Jun 22, 2021 111.89 115.30 110.68 111.70 6,348 -0.47(-0.42%)
Jun 21, 2021 119.85 120.63 112.02 112.18 19,527 -11.09(-8.99%)
Jun 18, 2021 119.28 123.55 119.00 123.26 33,064 +7.96(+6.90%)
Jun 17, 2021 107.06 118.62 105.92 115.30 20,424 +8.53(+7.99%)
Jun 16, 2021 106.21 110.28 105.08 106.78 10,982 +0.38(+0.36%)
Jun 15, 2021 106.87 108.20 104.98 106.40 7,779 -0.76(-0.71%)
Jun 14, 2021 103.08 108.62 103.08 107.16 10,340 +2.84(+2.72%)
Jun 11, 2021 105.07 105.61 103.75 104.31 8,066 -1.42(-1.34%)
Jun 10, 2021 101.19 106.59 100.57 105.73 11,408 +2.08(+2.01%)
Jun 09, 2021 100.24 103.75 99.96 103.65 6,970 +3.70(+3.70%)
Jun 08, 2021 100.71 103.08 99.39 99.96 7,139 -0.85(-0.85%)
Jun 07, 2021 99.96 101.10 99.34 100.81 3,319 +0.19(+0.19%)
Jun 04, 2021 101.00 102.82 99.58 100.62 8,303 -1.14(-1.12%)
Jun 03, 2021 101.00 103.62 99.67 101.76 10,910 +2.75(+2.78%)
Jun 02, 2021 99.20 102.28 98.24 99.01 11,814 -1.52(-1.51%)
Jun 01, 2021 103.75 103.75 100.05 100.52 20,767 -5.87(-5.52%)
May 28, 2021 104.22 108.32 104.22 106.40 8,252 +0.85(+0.81%)
May 27, 2021 107.82 108.72 105.45 105.55 9,608 -4.93(-4.46%)
May 26, 2021 113.69 114.17 110.09 110.47 5,924 -4.07(-3.56%)
May 25, 2021 110.38 115.40 107.82 114.55 9,545 +2.27(+2.03%)
May 24, 2021 115.59 116.71 110.85 112.27 6,160 -5.31(-4.51%)
May 21, 2021 115.02 117.58 113.46 117.58 4,052 -0.95(-0.80%)
May 20, 2021 117.10 121.84 117.01 118.53 18,615 +0.00(+0.00%)
May 19, 2021 120.33 124.97 117.78 118.53 39,269 +4.55(+3.99%)
May 18, 2021 108.96 114.07 108.29 113.98 16,551 +4.55(+4.16%)
May 17, 2021 114.45 116.35 109.36 109.43 8,590 -2.84(-2.53%)
May 14, 2021 119.85 120.04 111.61 112.27 29,970 -11.56(-9.33%)
May 13, 2021 128.28 129.61 120.58 123.83 14,800 -5.12(-3.97%)
May 12, 2021 120.99 129.42 117.86 128.95 50,241 +8.62(+7.16%)
May 11, 2021 125.06 125.44 116.84 120.33 23,780 +5.59(+4.87%)
May 10, 2021 109.71 115.11 108.96 114.74 18,099 +2.56(+2.28%)
May 07, 2021 119.85 121.18 112.08 112.18 17,380 -6.06(-5.13%)
May 06, 2021 119.09 125.24 117.96 118.24 10,885 -1.71(-1.42%)
May 05, 2021 120.80 125.06 118.18 119.95 16,458 -4.55(-3.65%)
May 04, 2021 124.40 130.37 123.17 124.49 15,015 +1.89(+1.55%)
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.