Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

134.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 69.91 72.49 69.85 72.36 10,833,844 +2.92(+4.20%)
Mar 30, 2023 69.68 69.80 68.47 69.44 13,203,140 +1.11(+1.62%)
Mar 29, 2023 67.61 68.45 67.00 68.33 11,524,776 +2.86(+4.36%)
Mar 28, 2023 65.56 65.91 64.51 65.47 10,907,763 -0.43(-0.65%)
Mar 27, 2023 66.75 67.14 65.46 65.90 11,942,904 +0.34(+0.51%)
Mar 24, 2023 63.69 65.63 62.46 65.56 14,255,889 +1.27(+1.97%)
Mar 23, 2023 65.29 67.34 63.00 64.30 18,608,170 +0.35(+0.54%)
Mar 22, 2023 67.23 69.13 63.86 63.95 16,769,679 -3.37(-5.01%)
Mar 21, 2023 66.53 67.59 65.68 67.32 11,044,453 +2.55(+3.94%)
Mar 20, 2023 63.35 65.00 63.02 64.77 14,421,982 +1.73(+2.75%)
Mar 17, 2023 64.65 65.17 62.28 63.04 19,917,940 -2.26(-3.45%)
Mar 16, 2023 60.91 65.46 60.63 65.29 24,232,688 +3.11(+5.00%)
Mar 15, 2023 60.41 62.21 59.39 62.18 31,719,978 -1.07(-1.70%)
Mar 14, 2023 62.76 64.13 61.11 63.25 19,053,386 +2.90(+4.80%)
Mar 13, 2023 58.70 62.73 58.16 60.36 23,120,746 -0.30(-0.49%)
Mar 10, 2023 63.11 64.15 59.86 60.65 29,066,492 -2.80(-4.41%)
Mar 09, 2023 67.55 68.44 62.88 63.45 19,733,576 -3.72(-5.54%)
Mar 08, 2023 66.93 67.59 66.01 67.17 17,504,764 +0.29(+0.43%)
Mar 07, 2023 70.04 70.22 66.54 66.89 18,260,200 -3.25(-4.63%)
Mar 06, 2023 70.43 71.67 69.91 70.14 12,227,022 +0.21(+0.30%)
Mar 03, 2023 67.75 70.13 67.37 69.93 16,763,824 +3.14(+4.70%)
Mar 02, 2023 64.28 67.25 64.11 66.79 16,497,692 +1.38(+2.11%)
Mar 01, 2023 65.67 66.32 64.65 65.41 20,140,728 -0.70(-1.06%)
Feb 28, 2023 66.62 67.63 66.06 66.11 13,632,545 -0.73(-1.09%)
Feb 27, 2023 67.97 68.66 66.40 66.84 12,803,972 +0.63(+0.95%)
Feb 24, 2023 65.72 66.68 64.82 66.21 19,384,302 -2.23(-3.25%)
Feb 23, 2023 68.93 69.25 66.23 68.43 15,998,376 +0.97(+1.45%)
Feb 22, 2023 67.93 68.76 66.69 67.46 23,018,268 -0.28(-0.41%)
Feb 21, 2023 69.84 70.41 67.59 67.73 15,500,164 -4.35(-6.04%)
Feb 17, 2023 71.52 72.23 70.37 72.09 12,103,318 -0.64(-0.88%)
Feb 16, 2023 73.00 75.26 72.63 72.73 16,208,716 -3.16(-4.17%)
Feb 15, 2023 73.93 75.96 73.45 75.89 14,664,642 +0.71(+0.94%)
Feb 14, 2023 74.41 76.50 72.91 75.18 18,971,742 -0.11(-0.14%)
Feb 13, 2023 73.13 75.38 72.85 75.29 10,973,125 +2.55(+3.51%)
Feb 10, 2023 71.61 72.99 71.16 72.74 10,705,075 +0.39(+0.54%)
Feb 09, 2023 76.31 76.38 71.61 72.34 13,221,545 -2.01(-2.70%)
Feb 08, 2023 75.68 76.45 73.91 74.35 14,511,079 -2.46(-3.21%)
Feb 07, 2023 73.41 77.53 72.71 76.81 16,136,984 +2.81(+3.79%)
Feb 06, 2023 73.90 74.75 72.99 74.01 9,307,767 -1.36(-1.80%)
Feb 03, 2023 74.97 77.97 74.65 75.37 13,583,784 -2.46(-3.16%)
Feb 02, 2023 76.80 78.71 75.75 77.83 16,820,210 +3.16(+4.23%)
Feb 01, 2023 71.69 76.21 70.15 74.67 17,978,296 +2.33(+3.23%)
Jan 31, 2023 69.59 72.37 69.39 72.33 11,022,244 +2.98(+4.30%)
Jan 30, 2023 70.50 71.75 69.17 69.35 11,141,456 -2.68(-3.72%)
Jan 27, 2023 70.99 73.38 70.88 72.03 13,400,086 +0.48(+0.67%)
Jan 26, 2023 70.77 71.68 69.17 71.55 14,129,107 +2.15(+3.09%)
Jan 25, 2023 67.06 69.56 65.85 69.40 16,259,856 +0.10(+0.14%)
Jan 24, 2023 68.65 69.80 67.97 69.30 9,527,779 -0.22(-0.31%)
Jan 23, 2023 67.54 70.57 67.05 69.52 11,181,111 +2.42(+3.61%)
Jan 20, 2023 64.34 67.23 63.46 67.09 9,716,588 +3.41(+5.35%)
Jan 19, 2023 63.97 64.85 62.95 63.69 14,314,643 -1.43(-2.19%)
Jan 18, 2023 68.98 69.55 65.02 65.12 17,053,478 -3.25(-4.75%)
Jan 17, 2023 68.74 69.62 67.98 68.36 9,214,884 -0.35(-0.52%)
Jan 13, 2023 66.24 69.05 66.10 68.72 11,435,829 +0.71(+1.04%)
Jan 12, 2023 67.86 68.80 65.72 68.01 19,132,664 +0.67(+0.99%)
Jan 11, 2023 65.70 67.38 65.27 67.34 12,570,393 +2.46(+3.79%)
Jan 10, 2023 63.23 64.92 62.75 64.88 11,256,982 +1.30(+2.04%)
Jan 09, 2023 64.80 66.42 63.48 63.58 11,942,916 -0.08(-0.12%)
Jan 06, 2023 61.11 64.23 59.61 63.66 18,775,220 +4.05(+6.79%)
Jan 05, 2023 60.75 60.80 59.33 59.61 15,861,953 -2.15(-3.48%)
Jan 04, 2023 61.49 62.78 59.97 61.76 17,362,270 +1.33(+2.20%)
Jan 03, 2023 62.07 63.07 58.97 60.43 18,273,288 -0.74(-1.21%)
Dec 30, 2022 60.30 61.21 59.25 61.17 11,346,916 -0.49(-0.80%)
Dec 29, 2022 59.94 62.14 59.70 61.66 12,164,290 +3.03(+5.17%)
Dec 28, 2022 60.83 61.81 58.54 58.63 14,207,993 -2.26(-3.70%)
Dec 27, 2022 61.55 61.72 60.02 60.88 9,299,355 -0.70(-1.14%)
Dec 23, 2022 60.09 61.68 59.29 61.58 13,105,661 +0.92(+1.51%)
Dec 22, 2022 61.77 61.93 57.72 60.66 22,630,150 -2.72(-4.29%)
Dec 21, 2022 61.96 63.94 61.67 63.38 15,890,834 +2.71(+4.46%)
Dec 20, 2022 60.04 61.47 59.40 60.67 14,782,549 +0.21(+0.35%)
Dec 19, 2022 62.15 62.28 59.60 60.46 12,314,241 -1.55(-2.50%)
Dec 16, 2022 63.01 63.68 60.94 62.02 16,480,038 -2.35(-3.65%)
Dec 15, 2022 66.82 67.29 63.45 64.37 17,936,746 -5.16(-7.42%)
Dec 14, 2022 70.67 72.84 67.86 69.53 17,266,096 -1.33(-1.87%)
Dec 13, 2022 75.25 75.31 69.39 70.85 23,034,518 +1.56(+2.26%)
Dec 12, 2022 66.86 69.33 66.52 69.29 8,449,144 +2.79(+4.20%)
Dec 09, 2022 67.32 68.70 66.41 66.50 10,867,725 -1.54(-2.27%)
Dec 08, 2022 67.47 68.60 66.63 68.04 16,833,234 +1.57(+2.37%)
Dec 07, 2022 66.36 67.77 65.90 66.47 16,739,370 -0.43(-0.65%)
Dec 06, 2022 69.79 70.10 65.72 66.90 14,361,589 -3.03(-4.33%)
Dec 05, 2022 72.34 72.85 69.14 69.93 12,742,922 -3.97(-5.37%)
Dec 02, 2022 71.34 74.44 71.31 73.90 13,950,489 -0.35(-0.48%)
Dec 01, 2022 75.06 75.70 72.79 74.25 13,983,279 -0.04(-0.05%)
Nov 30, 2022 68.12 74.37 67.08 74.29 15,784,542 +6.27(+9.22%)
Nov 29, 2022 68.42 69.07 67.01 68.02 10,591,130 -0.38(-0.56%)
Nov 28, 2022 70.08 71.00 67.94 68.40 9,668,347 -3.42(-4.76%)
Nov 25, 2022 71.58 72.15 71.42 71.82 4,060,419 -0.05(-0.07%)
Nov 23, 2022 70.42 72.19 70.28 71.87 13,097,497 +1.23(+1.74%)
Nov 22, 2022 68.86 70.72 68.16 70.65 11,177,253 +2.74(+4.04%)
Nov 21, 2022 67.95 68.53 66.87 67.90 8,577,810 -0.82(-1.19%)
Nov 18, 2022 69.56 69.59 67.12 68.72 12,222,022 +0.94(+1.39%)
Nov 17, 2022 65.82 68.15 65.65 67.78 13,594,595 -0.73(-1.06%)
Nov 16, 2022 69.19 69.66 68.10 68.50 13,988,927 -1.57(-2.24%)
Nov 15, 2022 71.41 72.04 67.99 70.08 18,898,670 +1.73(+2.53%)
Nov 14, 2022 69.14 71.01 68.19 68.35 11,884,392 -1.82(-2.59%)
Nov 11, 2022 68.65 70.59 67.59 70.16 17,081,004 +2.01(+2.96%)
Nov 10, 2022 65.06 68.35 63.94 68.15 18,711,916 +9.57(+16.34%)
Nov 09, 2022 61.37 61.99 58.29 58.58 14,787,346 -3.87(-6.20%)
Nov 08, 2022 61.99 63.94 60.36 62.45 17,318,780 +1.00(+1.63%)
Nov 07, 2022 60.37 61.74 59.35 61.45 10,860,309 +1.72(+2.88%)
Nov 04, 2022 60.05 60.92 56.80 59.73 20,991,232 +2.45(+4.27%)
Nov 03, 2022 57.54 58.81 56.25 57.28 15,743,910 -1.91(-3.22%)
Nov 02, 2022 63.67 59.12 59.19 21,287,790 -4.84(-7.55%)
Nov 01, 2022 66.82 66.94 63.39 64.02 13,217,528 -0.85(-1.30%)
Oct 31, 2022 64.96 65.99 64.37 64.87 14,130,032 -1.43(-2.16%)
Oct 28, 2022 61.84 66.56 61.76 66.30 16,907,722 +4.37(+7.06%)
Oct 27, 2022 63.47 64.42 61.61 61.93 14,308,370 -1.05(-1.67%)
Oct 26, 2022 62.78 65.77 62.63 62.98 19,795,606 -1.47(-2.29%)
Oct 25, 2022 61.46 64.60 61.43 64.45 18,943,972 +2.96(+4.81%)
Oct 24, 2022 60.08 62.07 58.74 61.50 19,889,354 +2.19(+3.70%)
Oct 21, 2022 55.20 59.57 54.46 59.30 20,329,862 +3.95(+7.14%)
Oct 20, 2022 56.53 58.67 54.94 55.35 15,546,488 -1.48(-2.61%)
Oct 19, 2022 56.98 58.35 55.39 56.84 16,721,667 -1.14(-1.97%)
Oct 18, 2022 59.87 59.99 56.37 57.98 25,755,254 +1.96(+3.49%)
Oct 17, 2022 54.86 56.56 54.82 56.02 13,579,488 +3.95(+7.59%)
Oct 14, 2022 57.06 57.85 51.78 52.07 19,143,432 -3.80(-6.81%)
Oct 13, 2022 48.64 56.58 48.13 55.87 25,903,320 +4.01(+7.73%)
Oct 12, 2022 52.55 53.26 51.73 51.86 12,868,872 -0.50(-0.96%)
Oct 11, 2022 52.60 54.71 51.45 52.36 18,520,460 -1.12(-2.09%)
Oct 10, 2022 55.18 55.28 52.33 53.49 16,217,661 -1.19(-2.18%)
Oct 07, 2022 57.60 57.78 53.77 54.67 17,244,224 -4.99(-8.37%)
Oct 06, 2022 60.89 62.40 59.40 59.67 15,745,463 -1.92(-3.11%)
Oct 05, 2022 59.79 62.78 58.60 61.58 20,832,930 -0.41(-0.67%)
Oct 04, 2022 59.44 62.04 59.43 62.00 16,272,490 +5.23(+9.21%)
Oct 03, 2022 54.42 57.66 53.52 56.77 16,735,158 +4.11(+7.80%)
Sep 30, 2022 54.79 56.61 52.60 52.66 20,215,810 -2.55(-4.61%)
Sep 29, 2022 57.17 57.30 53.76 55.21 19,907,406 -3.72(-6.31%)
Sep 28, 2022 56.11 59.76 55.30 58.92 19,800,494 +3.20(+5.75%)
Sep 27, 2022 57.92 58.93 54.53 55.72 20,695,580 -0.42(-0.75%)
Sep 26, 2022 57.10 58.90 55.52 56.14 18,242,218 -1.74(-3.01%)
Sep 23, 2022 59.17 59.17 55.59 57.88 17,496,430 -3.08(-5.05%)
Sep 22, 2022 62.12 62.67 60.57 60.95 13,759,239 -1.62(-2.59%)
Sep 21, 2022 67.08 68.71 62.56 62.58 15,471,941 -3.48(-5.27%)
Sep 20, 2022 66.53 67.08 64.51 66.06 11,027,405 -2.30(-3.36%)
Sep 19, 2022 65.09 68.39 65.08 68.36 8,161,900 +1.55(+2.32%)
Sep 16, 2022 66.06 67.21 65.02 66.80 12,295,057 -1.68(-2.45%)
Sep 15, 2022 69.97 71.60 67.72 68.48 12,427,164 -2.44(-3.44%)
Sep 14, 2022 70.81 71.74 69.04 70.92 7,146,166 +0.73(+1.04%)
Sep 13, 2022 75.24 75.99 69.42 70.19 11,328,625 -10.43(-12.93%)
Sep 12, 2022 79.39 81.10 79.22 80.62 7,903,970 +2.50(+3.20%)
Sep 09, 2022 76.03 78.65 75.82 78.12 8,636,230 +3.43(+4.59%)
Sep 08, 2022 71.87 74.95 71.22 74.69 11,460,089 +1.45(+1.99%)
Sep 07, 2022 69.33 73.70 69.24 73.24 10,490,795 +3.74(+5.39%)
Sep 06, 2022 70.81 71.35 68.28 69.50 12,198,642 -0.80(-1.13%)
Sep 02, 2022 74.81 75.55 69.29 70.29 12,478,374 -2.41(-3.31%)
Sep 01, 2022 70.73 72.87 69.19 72.70 11,772,117 +0.74(+1.02%)
Aug 31, 2022 74.68 75.41 71.96 71.96 9,579,847 -1.76(-2.39%)
Aug 30, 2022 76.98 77.08 72.48 73.72 10,706,635 -2.57(-3.36%)
Aug 29, 2022 76.04 78.12 75.43 76.29 8,183,714 -1.57(-2.02%)
Aug 26, 2022 86.61 86.92 77.82 77.86 11,223,240 -8.78(-10.13%)
Aug 25, 2022 84.08 86.70 83.42 86.64 7,006,602 +3.50(+4.21%)
Aug 24, 2022 82.25 84.04 81.80 83.14 6,136,294 +0.73(+0.88%)
Aug 23, 2022 82.71 84.25 82.05 82.41 5,868,967 -0.63(-0.76%)
Aug 22, 2022 85.41 85.46 82.43 83.04 8,460,403 -5.49(-6.21%)
Aug 19, 2022 90.44 90.60 87.99 88.53 8,257,875 -3.78(-4.10%)
Aug 18, 2022 91.63 92.81 90.81 92.32 5,671,207 +0.69(+0.75%)
Aug 17, 2022 91.11 93.45 90.19 91.63 8,792,893 -1.95(-2.08%)
Aug 16, 2022 92.31 94.89 91.74 93.57 8,201,483 +0.54(+0.58%)
Aug 15, 2022 90.40 93.38 90.35 93.03 7,189,083 +1.17(+1.27%)
Aug 12, 2022 88.75 91.97 88.13 91.86 6,608,667 +4.33(+4.95%)
Aug 11, 2022 89.39 90.63 87.04 87.53 7,949,555 +0.03(+0.03%)
Aug 10, 2022 86.77 87.64 85.59 87.50 8,291,897 +5.14(+6.24%)
Aug 09, 2022 82.89 83.21 81.67 82.36 5,671,798 -1.05(-1.26%)
Aug 08, 2022 84.73 86.19 82.67 83.41 6,651,214 -0.19(-0.22%)
Aug 05, 2022 81.38 84.09 81.32 83.60 7,745,245 -0.51(-0.61%)
Aug 04, 2022 84.28 84.71 83.10 84.11 6,895,543 -0.24(-0.28%)
Aug 03, 2022 81.85 85.07 81.70 84.35 7,471,305 +3.75(+4.66%)
Aug 02, 2022 81.19 83.53 79.80 80.59 7,924,899 -1.63(-1.98%)
Aug 01, 2022 81.21 83.79 80.77 82.22 10,032,182 -0.80(-0.96%)
Jul 29, 2022 80.36 83.55 79.88 83.02 10,066,777 +3.58(+4.50%)
Jul 28, 2022 77.09 79.90 74.95 79.44 12,467,685 +2.81(+3.67%)
Jul 27, 2022 72.99 77.62 72.82 76.63 9,939,839 +5.53(+7.78%)
Jul 26, 2022 72.77 72.88 70.58 71.10 11,449,037 -2.59(-3.52%)
Jul 25, 2022 73.82 74.23 72.40 73.69 9,578,854 +0.18(+0.24%)
Jul 22, 2022 75.64 76.36 72.14 73.52 9,023,050 -2.03(-2.69%)
Jul 21, 2022 72.99 75.61 71.61 75.55 8,994,221 +2.21(+3.02%)
Jul 20, 2022 72.07 74.19 71.32 73.34 12,583,810 +1.37(+1.90%)
Jul 19, 2022 68.74 72.31 68.40 71.97 10,259,268 +5.31(+7.96%)
Jul 18, 2022 69.98 70.40 65.92 66.67 8,324,962 -1.68(-2.46%)
Jul 15, 2022 67.03 68.38 65.94 68.35 10,078,642 +3.72(+5.76%)
Jul 14, 2022 62.48 64.96 61.09 64.62 13,007,854 -0.48(-0.74%)
Jul 13, 2022 63.19 66.72 62.93 65.10 12,076,701 -1.13(-1.71%)
Jul 12, 2022 67.69 69.00 65.20 66.23 8,166,945 -1.80(-2.64%)
Jul 11, 2022 68.89 69.42 67.60 68.03 7,031,005 -2.37(-3.36%)
Jul 08, 2022 69.64 71.48 68.78 70.40 10,795,453 -0.19(-0.26%)
Jul 07, 2022 68.58 71.05 68.58 70.59 8,211,481 +2.98(+4.40%)
Jul 06, 2022 66.98 68.96 65.68 67.61 10,996,041 +0.72(+1.07%)
Jul 05, 2022 63.72 66.94 62.17 66.89 11,690,124 +0.38(+0.58%)
Jul 01, 2022 64.13 66.78 62.74 66.51 10,676,430 +2.04(+3.17%)
Jun 30, 2022 64.06 66.30 62.07 64.46 12,844,885 -1.76(-2.66%)
Jun 29, 2022 66.67 67.18 65.16 66.22 9,440,159 -0.21(-0.31%)
Jun 28, 2022 71.53 73.16 66.27 66.43 15,002,672 -4.28(-6.05%)
Jun 27, 2022 72.03 72.19 70.04 70.70 8,434,387 -0.74(-1.03%)
Jun 24, 2022 67.05 71.48 66.98 71.44 9,440,140 +6.19(+9.49%)
Jun 23, 2022 64.59 65.68 62.66 65.25 11,617,018 +1.84(+2.90%)
Jun 22, 2022 61.51 65.64 61.26 63.41 10,222,041 -0.32(-0.50%)
Jun 21, 2022 62.25 64.50 62.21 63.73 8,988,466 +4.37(+7.36%)
Jun 17, 2022 59.16 61.01 57.53 59.36 12,333,066 +0.23(+0.38%)
Jun 16, 2022 60.97 61.17 57.62 59.13 12,647,451 -6.29(-9.62%)
Jun 15, 2022 64.58 67.85 61.91 65.43 13,624,555 +2.57(+4.09%)
Jun 14, 2022 64.33 64.94 61.13 62.85 12,960,052 -0.60(-0.94%)
Jun 13, 2022 66.08 67.14 62.44 63.45 13,636,138 -8.17(-11.40%)
Jun 10, 2022 74.59 75.10 71.53 71.62 10,392,504 -6.85(-8.73%)
Jun 09, 2022 83.29 84.78 78.40 78.47 9,717,658 -6.03(-7.13%)
Jun 08, 2022 86.19 87.39 83.96 84.50 6,818,202 -2.82(-3.23%)
Jun 07, 2022 82.64 87.64 82.31 87.32 7,024,445 +2.46(+2.90%)
Jun 06, 2022 86.78 87.90 84.16 84.85 7,145,784 +0.68(+0.80%)
Jun 03, 2022 85.35 86.39 83.51 84.18 8,606,778 -4.31(-4.87%)
Jun 02, 2022 83.69 88.56 82.18 88.49 9,427,830 +4.68(+5.59%)
Jun 01, 2022 87.25 87.92 82.11 83.80 12,397,253 -2.04(-2.38%)
May 31, 2022 86.21 88.08 84.03 85.85 9,526,576 -1.53(-1.75%)
May 27, 2022 82.94 87.43 82.81 87.38 9,265,831 +6.06(+7.45%)
May 26, 2022 77.54 82.38 77.43 81.32 10,454,311 +4.48(+5.83%)
May 25, 2022 73.87 77.96 73.66 76.84 9,777,859 +2.03(+2.72%)
May 24, 2022 74.02 75.53 70.79 74.81 10,159,191 -1.73(-2.26%)
May 23, 2022 74.30 77.00 72.91 76.54 8,875,109 +4.04(+5.58%)
May 20, 2022 74.54 74.84 67.42 72.49 14,515,461 +0.14(+0.19%)
May 19, 2022 71.85 75.05 71.10 72.36 12,283,550 -1.49(-2.02%)
May 18, 2022 80.98 81.14 73.01 73.85 11,371,828 -10.00(-11.93%)
May 17, 2022 82.89 84.08 80.56 83.85 9,517,869 +4.74(+5.99%)
May 16, 2022 79.04 81.41 77.59 79.11 9,165,082 -0.85(-1.07%)
May 13, 2022 77.20 80.90 76.57 79.97 12,419,755 +5.27(+7.06%)
May 12, 2022 73.02 76.68 70.61 74.69 15,353,225 -0.30(-0.41%)
May 11, 2022 78.11 81.65 74.50 75.00 14,376,050 -3.67(-4.67%)
May 10, 2022 81.97 82.84 76.23 78.67 13,514,566 +0.41(+0.53%)
May 09, 2022 82.60 83.38 77.19 78.26 12,962,751 -8.35(-9.65%)
May 06, 2022 86.39 88.74 82.95 86.61 13,270,011 -1.47(-1.67%)
May 05, 2022 95.49 95.58 85.16 88.08 17,630,384 -10.50(-10.65%)
May 04, 2022 90.86 99.03 88.64 98.59 15,540,649 +8.19(+9.06%)
May 03, 2022 89.49 92.03 88.44 90.40 11,224,004 +1.26(+1.41%)
May 02, 2022 87.62 90.09 83.16 89.14 13,225,905 +1.44(+1.65%)
Apr 29, 2022 95.66 97.18 87.08 87.70 12,785,198 -10.84(-11.00%)
Apr 28, 2022 95.00 99.74 91.82 98.54 11,145,593 +6.89(+7.52%)
Apr 27, 2022 91.56 95.28 90.13 91.65 10,787,785 +0.81(+0.90%)
Apr 26, 2022 97.68 97.72 90.80 90.83 11,694,883 -8.61(-8.66%)
Apr 25, 2022 96.13 99.61 92.82 99.44 12,245,569 +1.58(+1.62%)
Apr 22, 2022 105.64 105.96 97.38 97.86 10,841,270 -8.76(-8.21%)
Apr 21, 2022 114.49 115.61 105.88 106.62 8,683,856 -4.99(-4.47%)
Apr 20, 2022 113.25 113.77 110.67 111.60 8,890,353 -0.22(-0.19%)
Apr 19, 2022 106.61 112.42 106.49 111.82 7,820,131 +5.10(+4.78%)
Apr 18, 2022 105.88 108.01 104.98 106.72 6,864,453 +0.06(+0.06%)
Apr 14, 2022 110.92 111.78 106.49 106.66 7,105,637 -4.07(-3.68%)
Apr 13, 2022 106.83 111.29 106.75 110.73 7,173,466 +3.60(+3.36%)
Apr 12, 2022 110.62 112.57 105.87 107.13 9,267,704 -1.17(-1.08%)
Apr 11, 2022 111.50 112.18 107.89 108.30 6,469,414 -5.98(-5.23%)
Apr 08, 2022 114.47 116.48 112.94 114.27 6,616,743 -0.83(-0.72%)
Apr 07, 2022 112.65 116.56 111.10 115.11 7,390,790 +1.61(+1.42%)
Apr 06, 2022 113.70 115.28 111.00 113.50 9,363,468 -3.54(-3.03%)
Apr 05, 2022 120.27 122.32 115.98 117.04 6,201,601 -4.22(-3.48%)
Apr 04, 2022 118.61 121.62 117.94 121.26 4,732,150 +2.90(+2.45%)
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.