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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.82 +0.19 (+0.84%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 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 (%)
Nov 30, 2022 33.74 34.64 27.86 27.92 40,879,200 -6.07(-17.85%)
Nov 29, 2022 33.47 34.67 32.75 33.98 25,546,764 +0.23(+0.69%)
Nov 28, 2022 32.45 34.29 31.46 33.75 27,161,468 +2.47(+7.88%)
Nov 25, 2022 30.45 31.29 30.32 31.29 13,300,124 +1.17(+3.89%)
Nov 23, 2022 31.17 31.31 29.13 30.11 36,657,068 -1.00(-3.20%)
Nov 22, 2022 33.45 34.23 31.08 31.11 26,287,394 -3.06(-8.96%)
Nov 21, 2022 33.65 34.52 33.32 34.17 24,869,326 +1.64(+5.03%)
Nov 18, 2022 31.22 33.67 31.06 32.53 29,822,094 -0.18(-0.54%)
Nov 17, 2022 35.84 35.89 32.31 32.71 48,040,804 -0.94(-2.79%)
Nov 16, 2022 31.89 34.13 31.76 33.65 38,598,976 +3.88(+13.03%)
Nov 15, 2022 28.75 31.28 28.42 29.77 49,097,252 -2.86(-8.75%)
Nov 14, 2022 32.23 32.77 30.91 32.63 27,761,312 +1.10(+3.48%)
Nov 11, 2022 34.34 35.60 31.07 31.53 34,088,244 -3.61(-10.27%)
Nov 10, 2022 42.02 43.35 34.52 35.14 38,078,312 -15.67(-30.84%)
Nov 09, 2022 48.46 50.96 48.08 50.81 20,480,788 +4.37(+9.42%)
Nov 08, 2022 46.83 49.36 44.47 46.43 23,007,672 -2.93(-5.94%)
Nov 07, 2022 51.41 53.62 48.89 49.36 10,900,485 -3.50(-6.62%)
Nov 04, 2022 55.23 57.50 52.62 52.86 22,648,746 -8.75(-14.21%)
Nov 03, 2022 62.49 64.28 58.83 61.62 17,120,496 +2.47(+4.17%)
Nov 02, 2022 53.06 59.39 59.15 21,423,386 +5.14(+9.53%)
Nov 01, 2022 52.10 55.05 51.43 54.01 11,880,720 -1.25(-2.26%)
Oct 31, 2022 53.16 56.12 52.89 55.25 12,561,678 +3.33(+6.41%)
Oct 28, 2022 58.62 59.08 51.69 51.92 16,105,485 -6.95(-11.80%)
Oct 27, 2022 54.92 59.06 53.17 58.87 14,608,793 +2.94(+5.26%)
Oct 26, 2022 57.46 58.44 52.00 55.93 18,558,196 +1.61(+2.96%)
Oct 25, 2022 57.46 57.77 53.01 54.32 14,771,992 -3.63(-6.26%)
Oct 24, 2022 58.49 62.36 57.37 57.95 15,423,805 -1.13(-1.91%)
Oct 21, 2022 67.02 67.74 58.49 59.08 19,485,930 -7.13(-10.76%)
Oct 20, 2022 66.58 67.50 60.10 66.20 18,539,068 -1.19(-1.77%)
Oct 19, 2022 70.36 71.17 65.59 67.39 12,367,740 -1.70(-2.46%)
Oct 18, 2022 63.28 72.60 61.63 69.10 18,065,800 -0.91(-1.30%)
Oct 17, 2022 68.49 71.42 66.38 70.01 13,967,973 -4.47(-6.00%)
Oct 14, 2022 63.45 74.98 63.40 74.47 18,707,432 +8.76(+13.34%)
Oct 13, 2022 81.21 83.35 61.89 65.71 31,192,340 -6.60(-9.12%)
Oct 12, 2022 70.43 73.16 69.45 72.31 15,208,807 +1.98(+2.82%)
Oct 11, 2022 68.09 72.91 66.43 70.32 22,570,030 +5.45(+8.40%)
Oct 10, 2022 59.38 67.22 59.22 64.87 21,167,548 +6.07(+10.31%)
Oct 07, 2022 54.29 59.65 53.84 58.81 22,765,530 +8.83(+17.67%)
Oct 06, 2022 49.10 50.33 46.61 49.98 18,040,676 +0.93(+1.90%)
Oct 05, 2022 52.86 54.24 47.72 49.05 20,422,430 -1.38(-2.73%)
Oct 04, 2022 53.39 53.49 50.23 50.42 17,125,264 -7.92(-13.57%)
Oct 03, 2022 63.12 64.72 56.36 58.34 15,833,949 -7.46(-11.34%)
Sep 30, 2022 64.85 65.80 59.89 65.80 14,858,530 +3.39(+5.43%)
Sep 29, 2022 59.97 64.90 59.64 62.42 16,470,835 +5.43(+9.53%)
Sep 28, 2022 60.88 61.63 56.18 56.98 14,368,145 -2.29(-3.86%)
Sep 27, 2022 58.02 62.15 56.41 59.27 12,901,676 -1.92(-3.13%)
Sep 26, 2022 59.16 61.45 56.35 61.19 12,920,122 +2.58(+4.40%)
Sep 23, 2022 58.52 61.49 57.76 58.61 18,426,190 +2.38(+4.24%)
Sep 22, 2022 52.86 57.09 52.19 56.23 16,518,079 +4.44(+8.57%)
Sep 21, 2022 50.19 51.87 45.22 51.79 22,060,452 +1.19(+2.35%)
Sep 20, 2022 49.87 51.55 49.15 50.60 11,268,598 +2.21(+4.58%)
Sep 19, 2022 51.12 51.25 47.72 48.39 13,737,450 -0.82(-1.66%)
Sep 16, 2022 51.58 52.95 49.07 49.21 19,194,766 -0.74(-1.49%)
Sep 15, 2022 48.68 51.10 47.00 49.95 25,471,032 +2.32(+4.86%)
Sep 14, 2022 48.60 49.99 46.68 47.63 21,627,134 -1.80(-3.65%)
Sep 13, 2022 46.40 49.83 45.43 49.44 27,575,714 +7.78(+18.67%)
Sep 12, 2022 41.64 43.17 41.01 41.66 16,340,923 -0.46(-1.08%)
Sep 09, 2022 43.49 43.70 41.55 42.12 21,481,782 -3.25(-7.16%)
Sep 08, 2022 49.16 50.23 44.97 45.36 18,075,534 -2.47(-5.17%)
Sep 07, 2022 50.08 51.04 46.61 47.84 14,814,818 -2.45(-4.87%)
Sep 06, 2022 48.40 51.59 47.95 50.28 16,482,164 +1.47(+3.01%)
Sep 02, 2022 45.07 49.41 44.01 48.81 22,319,564 +1.46(+3.08%)
Sep 01, 2022 47.94 51.32 47.17 47.35 24,958,168 +2.60(+5.80%)
Aug 31, 2022 42.71 45.83 42.71 44.76 19,565,200 +1.29(+2.98%)
Aug 30, 2022 40.59 44.82 40.38 43.46 25,445,956 +1.61(+3.85%)
Aug 29, 2022 40.78 42.05 39.32 41.86 21,840,008 +2.33(+5.88%)
Aug 26, 2022 33.90 39.61 33.68 39.53 26,910,386 +5.94(+17.67%)
Aug 25, 2022 37.85 37.85 33.59 33.59 22,857,334 -4.32(-11.39%)
Aug 24, 2022 38.19 39.28 37.47 37.91 14,728,719 -0.07(-0.20%)
Aug 23, 2022 38.74 38.95 36.38 37.99 16,977,252 -0.83(-2.13%)
Aug 22, 2022 36.94 39.26 36.75 38.81 20,864,152 +3.94(+11.28%)
Aug 19, 2022 33.48 35.32 33.04 34.88 23,039,734 +2.67(+8.29%)
Aug 18, 2022 34.35 34.72 31.41 32.21 26,285,296 -2.45(-7.06%)
Aug 17, 2022 33.64 35.91 33.58 34.65 25,089,766 +2.45(+7.60%)
Aug 16, 2022 31.73 33.27 31.34 32.21 21,554,182 +0.97(+3.10%)
Aug 15, 2022 32.12 32.69 31.00 31.24 16,394,069 -0.32(-1.00%)
Aug 12, 2022 33.88 34.38 31.34 31.56 17,557,528 -3.20(-9.21%)
Aug 11, 2022 33.62 34.90 31.63 34.76 18,870,440 +0.29(+0.84%)
Aug 10, 2022 36.37 37.94 34.32 34.47 17,455,416 -5.11(-12.91%)
Aug 09, 2022 37.07 40.90 36.98 39.58 20,395,606 +4.80(+13.80%)
Aug 08, 2022 34.64 36.24 33.45 34.78 17,727,444 +1.61(+4.85%)
Aug 05, 2022 34.08 34.61 32.38 33.17 18,309,288 +0.81(+2.50%)
Aug 04, 2022 33.38 33.71 32.12 32.36 12,939,266 -0.87(-2.60%)
Aug 03, 2022 36.09 36.27 32.92 33.22 13,064,386 -2.96(-8.18%)
Aug 02, 2022 37.12 37.66 34.47 36.18 14,464,622 +0.17(+0.47%)
Aug 01, 2022 37.15 37.85 34.95 36.01 15,179,141 -0.34(-0.95%)
Jul 29, 2022 38.79 39.24 36.05 36.36 14,685,370 -0.89(-2.40%)
Jul 28, 2022 38.47 40.92 36.97 37.25 14,812,965 -1.41(-3.66%)
Jul 27, 2022 42.48 42.83 37.53 38.66 15,175,374 -6.30(-14.01%)
Jul 26, 2022 43.60 45.33 42.90 44.96 12,813,525 +2.13(+4.97%)
Jul 25, 2022 42.89 44.80 42.59 42.83 13,774,025 +0.82(+1.95%)
Jul 22, 2022 39.45 42.95 39.33 42.01 20,213,966 +2.99(+7.65%)
Jul 21, 2022 40.35 42.12 38.92 39.03 16,507,597 -1.80(-4.40%)
Jul 20, 2022 44.63 45.41 40.37 40.82 16,373,747 -3.67(-8.24%)
Jul 19, 2022 48.81 49.26 43.57 44.49 13,586,845 -6.85(-13.34%)
Jul 18, 2022 48.30 52.20 47.07 51.34 9,942,869 +0.74(+1.47%)
Jul 15, 2022 52.15 54.79 50.53 50.59 6,298,641 -3.98(-7.30%)
Jul 14, 2022 58.77 61.38 53.88 54.57 8,899,492 -3.63(-6.23%)
Jul 13, 2022 63.15 63.47 56.92 58.20 8,059,184 -1.26(-2.11%)
Jul 12, 2022 58.56 60.70 57.35 59.46 6,741,379 -0.47(-0.78%)
Jul 11, 2022 58.57 60.97 57.72 59.92 7,565,860 +4.05(+7.24%)
Jul 08, 2022 59.33 59.86 54.84 55.88 9,281,136 -0.88(-1.56%)
Jul 07, 2022 60.85 61.06 55.84 56.76 8,268,196 -8.81(-13.44%)
Jul 06, 2022 66.59 68.64 63.26 65.57 4,871,541 -1.13(-1.70%)
Jul 05, 2022 73.64 74.71 66.65 66.70 6,968,120 -1.62(-2.37%)
Jul 01, 2022 65.12 70.59 63.73 68.32 9,307,662 +6.80(+11.05%)
Jun 30, 2022 61.87 64.47 58.15 61.52 9,163,818 +2.12(+3.57%)
Jun 29, 2022 57.67 61.38 57.52 59.40 8,027,468 +3.90(+7.02%)
Jun 28, 2022 50.78 55.66 48.91 55.50 7,756,002 +4.14(+8.06%)
Jun 27, 2022 49.82 52.84 49.36 51.36 5,878,759 +0.02(+0.04%)
Jun 24, 2022 56.24 56.75 51.31 51.34 6,600,633 -7.81(-13.21%)
Jun 23, 2022 56.92 61.89 56.69 59.16 6,448,936 +1.21(+2.09%)
Jun 22, 2022 58.92 59.37 55.48 57.95 6,789,928 +1.86(+3.32%)
Jun 21, 2022 57.34 57.35 53.35 56.09 4,589,459 -4.97(-8.14%)
Jun 17, 2022 61.42 65.36 59.64 61.06 9,304,510 -0.75(-1.22%)
Jun 16, 2022 56.93 63.67 56.79 61.81 11,068,750 +9.68(+18.58%)
Jun 15, 2022 53.14 56.24 49.44 52.13 8,412,346 -3.02(-5.48%)
Jun 14, 2022 54.41 57.28 53.56 55.15 10,020,441 -1.13(-2.02%)
Jun 13, 2022 52.68 56.72 51.37 56.28 14,889,813 +8.33(+17.36%)
Jun 10, 2022 45.42 48.14 44.31 47.96 13,827,689 +4.73(+10.93%)
Jun 09, 2022 41.02 43.26 38.83 43.23 10,807,866 +3.23(+8.07%)
Jun 08, 2022 38.07 40.70 37.61 40.00 10,809,608 +2.60(+6.94%)
Jun 07, 2022 39.94 40.69 37.18 37.41 9,607,390 -1.03(-2.69%)
Jun 06, 2022 36.32 39.21 35.82 38.44 10,314,394 -0.06(-0.14%)
Jun 03, 2022 37.74 39.09 37.17 38.50 13,186,805 +3.05(+8.61%)
Jun 02, 2022 40.19 40.31 35.37 35.45 11,656,919 -4.24(-10.69%)
Jun 01, 2022 37.17 41.19 36.61 39.69 13,506,180 +1.84(+4.87%)
May 31, 2022 37.51 39.54 36.82 37.85 13,127,409 +0.50(+1.35%)
May 27, 2022 40.54 40.54 37.05 37.34 13,224,334 -5.07(-11.95%)
May 26, 2022 49.29 49.77 41.86 42.41 14,144,531 -5.59(-11.65%)
May 25, 2022 52.08 52.09 46.67 48.00 10,636,390 -3.05(-5.98%)
May 24, 2022 49.46 52.54 49.19 51.06 12,586,493 +3.57(+7.52%)
May 23, 2022 49.07 50.27 47.00 47.48 10,560,951 -0.66(-1.37%)
May 20, 2022 45.25 54.45 45.13 48.14 18,822,194 +0.28(+0.58%)
May 19, 2022 48.17 49.19 44.31 47.87 13,717,257 +0.81(+1.72%)
May 18, 2022 42.89 47.60 41.31 47.06 14,724,510 +6.11(+14.93%)
May 17, 2022 44.25 44.82 40.65 40.94 15,180,283 -7.17(-14.91%)
May 16, 2022 47.34 48.54 45.87 48.12 8,911,067 +2.21(+4.82%)
May 13, 2022 51.31 52.39 44.80 45.90 10,702,391 -8.59(-15.76%)
May 12, 2022 57.12 58.81 52.89 54.49 9,465,758 -0.87(-1.56%)
May 11, 2022 52.32 55.78 48.53 55.35 11,780,642 +4.76(+9.42%)
May 10, 2022 49.82 54.59 47.77 50.59 10,071,376 -4.12(-7.53%)
May 09, 2022 50.52 55.48 48.84 54.71 14,304,119 +7.29(+15.38%)
May 06, 2022 47.55 50.02 44.33 47.42 11,828,341 +1.40(+3.03%)
May 05, 2022 42.46 47.94 42.35 46.02 13,968,354 +5.67(+14.04%)
May 04, 2022 44.67 48.96 40.17 40.36 10,123,115 -5.27(-11.54%)
May 03, 2022 47.17 48.27 44.60 45.62 7,576,039 -1.27(-2.72%)
May 02, 2022 52.01 53.25 46.70 46.90 8,657,619 -5.41(-10.35%)
Apr 29, 2022 48.62 52.59 45.60 52.31 11,148,308 +6.08(+13.16%)
Apr 28, 2022 52.20 54.32 44.44 46.23 11,649,916 -9.33(-16.80%)
Apr 27, 2022 56.71 56.80 51.48 55.56 8,436,372 +0.99(+1.81%)
Apr 26, 2022 50.10 54.73 49.79 54.57 11,862,922 +6.27(+12.98%)
Apr 25, 2022 51.88 52.54 48.12 48.30 9,451,348 -2.57(-5.05%)
Apr 22, 2022 48.22 51.06 47.03 50.87 7,906,412 +3.13(+6.55%)
Apr 21, 2022 42.44 48.35 40.93 47.74 10,461,159 +3.63(+8.22%)
Apr 20, 2022 41.69 44.55 40.57 44.12 7,980,920 +0.37(+0.85%)
Apr 19, 2022 47.45 48.18 43.52 43.74 7,282,793 -3.01(-6.43%)
Apr 18, 2022 50.25 50.42 45.54 46.75 9,002,756 -2.79(-5.63%)
Apr 14, 2022 44.88 49.67 44.80 49.54 6,977,240 +4.00(+8.78%)
Apr 13, 2022 48.04 48.84 44.70 45.54 7,169,553 -3.55(-7.24%)
Apr 12, 2022 45.64 49.68 44.24 49.09 10,191,204 +0.57(+1.17%)
Apr 11, 2022 47.80 48.80 46.56 48.53 7,778,309 +2.87(+6.28%)
Apr 08, 2022 43.56 45.87 43.45 45.66 10,682,283 +3.05(+7.16%)
Apr 07, 2022 42.98 45.20 41.31 42.61 11,284,465 -0.05(-0.11%)
Apr 06, 2022 42.40 43.76 40.64 42.66 14,790,488 +2.78(+6.98%)
Apr 05, 2022 35.89 40.08 35.73 39.87 11,913,222 +4.81(+13.72%)
Apr 04, 2022 36.45 36.91 34.81 35.06 5,920,269 -1.73(-4.70%)
Apr 01, 2022 34.29 38.30 34.00 36.79 15,641,281 +1.96(+5.64%)
Mar 31, 2022 32.68 35.00 32.14 34.83 13,352,711 +2.27(+6.97%)
Mar 30, 2022 30.42 33.00 30.06 32.56 10,967,398 +2.82(+9.48%)
Mar 29, 2022 30.35 31.66 29.52 29.74 13,424,862 -2.14(-6.71%)
Mar 28, 2022 33.35 34.61 31.88 31.88 13,799,450 -0.59(-1.81%)
Mar 25, 2022 32.47 34.33 32.19 32.47 7,989,379 -0.09(-0.29%)
Mar 24, 2022 37.03 37.49 32.47 32.56 9,105,745 -5.58(-14.63%)
Mar 23, 2022 36.56 38.24 35.17 38.14 8,568,976 +2.61(+7.33%)
Mar 22, 2022 36.10 36.47 34.24 35.54 6,865,346 -0.56(-1.55%)
Mar 21, 2022 36.19 38.05 35.26 36.10 9,295,909 +0.19(+0.52%)
Mar 18, 2022 38.89 39.73 35.45 35.91 7,316,225 -2.42(-6.31%)
Mar 17, 2022 40.00 41.12 38.24 38.33 6,235,478 -0.93(-2.37%)
Mar 16, 2022 43.91 45.21 39.17 39.26 10,652,070 -6.88(-14.92%)
Mar 15, 2022 51.45 52.75 45.68 46.14 6,507,437 -6.88(-12.98%)
Mar 14, 2022 48.94 54.05 48.28 53.03 6,778,370 +4.47(+9.20%)
Mar 11, 2022 43.63 48.84 43.35 48.56 5,873,638 +2.88(+6.31%)
Mar 10, 2022 45.40 48.18 45.68 6,856,686 +2.60(+6.05%)
Mar 09, 2022 44.38 45.96 41.91 43.07 7,082,140 -6.05(-12.31%)
Mar 08, 2022 51.17 53.77 43.35 49.12 9,787,517 -2.88(-5.55%)
Mar 07, 2022 44.84 52.19 44.05 52.01 5,446,351 +6.88(+15.26%)
Mar 04, 2022 43.35 46.80 42.14 45.12 6,490,487 +3.07(+7.30%)
Mar 03, 2022 38.79 42.80 38.79 42.05 7,372,316 +2.51(+6.35%)
Mar 02, 2022 42.89 43.07 38.70 39.54 5,709,998 -4.28(-9.77%)
Mar 01, 2022 39.91 45.07 39.30 43.82 6,614,075 +4.09(+10.30%)
Feb 28, 2022 40.28 41.86 38.42 39.73 8,025,730 +0.74(+1.91%)
Feb 25, 2022 40.66 41.49 38.89 38.98 7,255,899 -1.95(-4.77%)
Feb 24, 2022 51.08 51.63 40.66 40.93 9,607,916 -5.12(-11.11%)
Feb 23, 2022 41.40 46.33 40.00 46.05 8,607,266 +3.16(+7.38%)
Feb 22, 2022 43.45 44.93 39.82 42.89 10,152,251 +1.02(+2.44%)
Feb 18, 2022 41.86 0 +1.12(+2.74%)
Feb 17, 2022 38.14 40.93 37.96 40.75 8,226,449 +4.09(+11.17%)
Feb 16, 2022 37.86 38.98 36.28 36.65 6,854,919 +0.09(+0.25%)
Feb 15, 2022 41.21 41.40 36.56 36.56 7,649,814 -7.44(-16.91%)
Feb 14, 2022 43.63 45.77 41.31 44.00 6,503,337 +0.00(+0.00%)
Feb 11, 2022 38.05 44.93 37.21 44.00 8,362,791 +5.58(+14.53%)
Feb 10, 2022 37.49 38.89 34.33 38.42 9,495,592 +3.26(+9.26%)
Feb 09, 2022 37.40 38.79 34.98 35.17 6,103,139 -3.91(-10.00%)
Feb 08, 2022 42.61 42.75 38.52 39.07 6,389,790 -2.79(-6.67%)
Feb 07, 2022 41.59 42.52 39.96 41.86 5,123,908 +0.00(+0.00%)
Feb 04, 2022 43.54 45.03 40.75 41.86 6,014,455 -0.84(-1.96%)
Feb 03, 2022 40.66 43.17 42.70 7,058,613 +5.02(+13.33%)
Feb 02, 2022 38.42 40.19 37.59 37.68 8,838,160 -2.98(-7.32%)
Feb 01, 2022 40.84 44.10 40.47 40.66 6,926,934 -1.30(-3.10%)
Jan 31, 2022 49.31 41.86 41.96 5,688,458 -8.28(-16.48%)
Jan 28, 2022 53.68 57.96 50.14 50.24 6,172,099 -2.98(-5.59%)
Jan 27, 2022 45.21 53.66 45.21 53.21 5,882,525 +6.51(+13.94%)
Jan 26, 2022 45.03 48.94 40.75 46.70 7,769,189 -2.60(-5.28%)
Jan 25, 2022 47.82 50.01 46.56 49.31 6,235,213 +5.30(+12.05%)
Jan 24, 2022 49.12 53.40 44.00 44.00 8,225,446 -2.05(-4.44%)
Jan 21, 2022 44.28 46.24 40.84 46.05 7,682,220 +2.23(+5.10%)
Jan 20, 2022 38.89 43.91 38.05 43.82 6,721,237 +3.91(+9.79%)
Jan 19, 2022 35.91 40.00 35.07 39.91 6,690,504 +3.35(+9.16%)
Jan 18, 2022 34.05 36.93 33.96 36.56 5,380,833 +4.19(+12.93%)
Jan 14, 2022 32.38 0 -2.42(-6.95%)
Jan 13, 2022 31.17 35.17 30.33 34.79 5,838,286 +2.23(+6.86%)
Jan 12, 2022 32.38 33.68 31.63 32.56 4,181,797 -0.65(-1.96%)
Jan 11, 2022 35.82 36.47 33.21 33.21 3,364,813 -1.95(-5.56%)
Jan 10, 2022 36.56 38.98 35.07 35.17 5,738,330 -0.19(-0.53%)
Jan 07, 2022 32.75 35.72 32.28 35.35 3,387,276 +2.88(+8.88%)
Jan 06, 2022 33.49 34.51 32.10 32.47 3,657,429 -0.84(-2.51%)
Jan 05, 2022 31.07 33.40 30.14 33.31 4,073,642 +2.98(+9.82%)
Jan 04, 2022 29.68 32.47 29.03 30.33 3,723,690 +0.37(+1.24%)
Jan 03, 2022 31.35 31.63 29.96 29.96 2,303,548 -1.86(-5.85%)
Dec 31, 2021 31.63 31.91 30.89 31.82 1,715,590 +0.00(+0.00%)
Dec 30, 2021 30.70 31.89 30.42 31.82 1,652,484 +1.12(+3.64%)
Dec 29, 2021 30.89 31.17 29.98 30.70 1,281,899 +0.00(+0.00%)
Dec 28, 2021 29.31 31.17 29.31 30.70 3,006,495 +0.93(+3.12%)
Dec 27, 2021 32.10 32.10 29.77 29.77 2,561,998 -2.60(-8.05%)
Dec 23, 2021 33.31 33.31 31.82 32.38 2,412,527 -1.30(-3.87%)
Dec 22, 2021 35.12 35.54 33.68 33.68 1,539,027 -0.93(-2.69%)
Dec 21, 2021 36.10 37.68 34.42 34.61 2,177,050 -3.81(-9.93%)
Dec 20, 2021 39.35 39.91 37.77 38.42 2,271,916 +0.84(+2.23%)
Dec 17, 2021 38.70 38.98 35.91 37.59 3,195,105 -0.09(-0.25%)
Dec 16, 2021 32.84 38.10 32.61 37.68 2,957,992 +4.56(+13.76%)
Dec 15, 2021 36.84 38.61 33.12 33.12 2,917,720 -4.00(-10.78%)
Dec 14, 2021 38.05 38.70 36.65 37.12 3,900,516 +0.37(+1.01%)
Dec 13, 2021 33.77 36.93 33.58 36.75 2,645,763 +2.70(+7.92%)
Dec 10, 2021 33.12 35.40 32.56 34.05 2,497,318 -0.93(-2.66%)
Dec 09, 2021 33.40 35.17 32.38 34.98 2,973,045 +2.23(+6.82%)
Dec 08, 2021 32.65 33.84 32.56 32.75 2,406,069 +0.56(+1.73%)
Dec 07, 2021 35.35 35.36 31.91 32.19 4,901,215 -5.68(-14.99%)
Dec 06, 2021 38.24 41.45 37.49 37.86 3,956,455 +0.09(+0.25%)
Dec 03, 2021 35.91 39.07 34.70 37.77 3,496,886 +0.28(+0.74%)
Dec 02, 2021 38.70 39.63 36.65 37.49 3,618,254 +0.00(+0.00%)
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.