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

Semiconductor Bull 3X ETF Direxion (NY: SOXL )

35.41 -0.80 (-2.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2018 10.93 11.10 10.71 10.77 9,781,275 -0.24(-2.17%)
May 30, 2018 10.95 11.25 10.85 11.01 12,432,372 +0.21(+1.98%)
May 29, 2018 10.81 11.08 10.57 10.79 10,613,607 -0.21(-1.91%)
May 25, 2018 11.01 11.01 11.01 0 +0.26(+2.46%)
May 24, 2018 10.60 10.82 10.35 10.74 10,596,258 +0.11(+1.04%)
May 23, 2018 10.17 10.63 10.08 10.63 9,817,339 +0.17(+1.60%)
May 22, 2018 10.56 10.69 10.34 10.46 13,182,329 +0.17(+1.69%)
May 21, 2018 10.43 10.59 10.01 10.29 13,360,991 +0.31(+3.12%)
May 18, 2018 10.16 10.20 9.871 9.978 9,805,174 -0.44(-4.21%)
May 17, 2018 10.42 10.69 10.19 10.42 8,949,097 -0.12(-1.17%)
May 16, 2018 10.16 10.59 10.16 10.54 11,094,889 +0.41(+4.03%)
May 15, 2018 10.26 10.37 9.913 10.13 11,007,469 -0.37(-3.54%)
May 14, 2018 10.48 10.84 10.43 10.50 13,676,467 +0.40(+3.94%)
May 11, 2018 10.15 10.40 10.05 10.10 12,063,759 -0.25(-2.39%)
May 10, 2018 9.949 10.35 9.949 10.35 12,528,307 +0.52(+5.34%)
May 09, 2018 9.504 9.829 9.417 9.827 12,676,626 +0.41(+4.32%)
May 08, 2018 9.124 9.420 9.089 9.420 10,631,692 +0.20(+2.13%)
May 07, 2018 9.129 9.348 9.070 9.224 14,525,856 +0.25(+2.74%)
May 04, 2018 8.196 9.006 8.125 8.978 19,653,990 +0.60(+7.21%)
May 03, 2018 8.018 8.481 7.837 8.374 15,783,649 +0.15(+1.81%)
May 02, 2018 8.342 8.443 8.125 8.226 10,418,501 -0.11(-1.38%)
May 01, 2018 7.888 8.367 7.869 8.340 13,839,819 +0.39(+4.95%)
Apr 30, 2018 8.214 8.364 7.845 7.947 11,717,727 -0.27(-3.32%)
Apr 27, 2018 8.707 8.734 8.102 8.220 13,965,206 -0.19(-2.21%)
Apr 26, 2018 8.274 8.427 8.139 8.406 18,040,394 +0.48(+6.11%)
Apr 25, 2018 8.069 8.098 7.540 7.922 20,957,266 -0.03(-0.35%)
Apr 24, 2018 8.355 8.589 7.731 7.950 22,113,694 -0.20(-2.43%)
Apr 23, 2018 8.620 8.643 8.084 8.148 16,643,331 -0.34(-4.02%)
Apr 20, 2018 8.801 8.931 8.370 8.490 16,617,791 -0.32(-3.59%)
Apr 19, 2018 9.580 9.583 8.709 8.806 34,727,904 -1.31(-12.91%)
Apr 18, 2018 10.24 10.29 9.824 10.11 13,091,994 -0.32(-3.10%)
Apr 17, 2018 10.07 10.50 10.04 10.44 12,647,204 +0.56(+5.64%)
Apr 16, 2018 10.00 10.03 9.626 9.878 8,487,587 +0.06(+0.64%)
Apr 13, 2018 10.42 10.44 9.697 9.815 14,606,221 -0.24(-2.35%)
Apr 12, 2018 9.768 10.13 9.693 10.05 14,231,733 +0.54(+5.70%)
Apr 11, 2018 9.363 9.759 9.267 9.509 10,842,153 +0.00(+0.04%)
Apr 10, 2018 9.288 9.651 9.097 9.505 19,125,968 +0.83(+9.62%)
Apr 09, 2018 8.846 9.410 8.658 8.672 16,820,628 +0.16(+1.83%)
Apr 06, 2018 8.968 9.289 8.398 8.516 13,627,073 -0.86(-9.13%)
Apr 05, 2018 9.870 9.904 9.166 9.371 13,988,583 -0.30(-3.07%)
Apr 04, 2018 8.515 9.740 8.491 9.668 17,098,398 +0.36(+3.81%)
Apr 03, 2018 9.185 9.374 8.842 9.313 16,347,689 +0.50(+5.73%)
Apr 02, 2018 9.661 9.909 8.531 8.809 19,766,322 -1.15(-11.58%)
Mar 29, 2018 9.962 9.962 9.962 0 +0.60(+6.47%)
Mar 28, 2018 9.869 10.07 9.213 9.357 20,507,874 -0.63(-6.34%)
Mar 27, 2018 11.58 11.59 9.714 9.991 23,666,700 -1.25(-11.15%)
Mar 26, 2018 10.74 11.25 10.30 11.24 19,266,448 +1.26(+12.58%)
Mar 23, 2018 11.03 11.11 9.988 9.988 16,931,962 -1.11(-10.00%)
Mar 22, 2018 11.52 11.88 11.08 11.10 16,037,935 -0.99(-8.21%)
Mar 21, 2018 11.93 12.54 11.81 12.09 10,163,157 +0.08(+0.68%)
Mar 20, 2018 11.80 12.11 11.75 12.01 9,022,452 +0.27(+2.34%)
Mar 19, 2018 12.13 12.27 11.21 11.74 18,095,968 -0.72(-5.79%)
Mar 16, 2018 12.52 12.68 12.40 12.46 4,800,279 -0.01(-0.08%)
Mar 15, 2018 12.60 12.72 12.28 12.47 7,736,801 -0.04(-0.29%)
Mar 14, 2018 12.66 12.69 12.16 12.50 13,391,609 -0.01(-0.04%)
Mar 13, 2018 13.36 13.62 12.33 12.51 22,534,676 -0.61(-4.67%)
Mar 12, 2018 12.99 13.33 12.88 13.12 12,351,532 +0.40(+3.11%)
Mar 09, 2018 12.19 12.73 12.16 12.73 12,394,959 +0.75(+6.23%)
Mar 08, 2018 12.06 12.17 11.76 11.98 8,809,736 +0.05(+0.43%)
Mar 07, 2018 11.93 10,212,182 +0.09(+0.79%)
Mar 06, 2018 11.59 11.92 11.46 11.83 13,111,844 +0.51(+4.52%)
Mar 05, 2018 10.86 11.48 10.69 11.32 8,991,849 +0.30(+2.73%)
Mar 02, 2018 10.03 11.08 10.03 11.02 9,827,432 +0.54(+5.17%)
Mar 01, 2018 11.03 11.15 10.10 10.48 14,716,897 -0.53(-4.82%)
Feb 28, 2018 11.54 11.67 10.98 11.01 10,395,461 -0.31(-2.75%)
Feb 27, 2018 11.39 11.90 11.32 11.32 11,070,791 -0.11(-0.92%)
Feb 26, 2018 10.98 11.44 10.89 11.43 8,825,291 +0.68(+6.36%)
Feb 23, 2018 10.35 10.75 10.32 10.75 8,363,765 +0.66(+6.49%)
Feb 22, 2018 9.998 10.09 5,936,720 -0.08(-0.74%)
Feb 21, 2018 10.71 10.73 10.15 10.17 10,107,029 -0.36(-3.39%)
Feb 20, 2018 9.876 10.74 9.866 10.52 11,847,669 +0.52(+5.18%)
Feb 16, 2018 10.00 10.00 10.00 0 -0.11(-1.13%)
Feb 15, 2018 10.03 10.12 9.534 10.12 12,602,505 +0.36(+3.69%)
Feb 14, 2018 8.931 9.812 8.931 9.758 11,376,864 +0.61(+6.72%)
Feb 13, 2018 8.923 9.188 8.887 9.144 7,608,500 -0.01(-0.15%)
Feb 12, 2018 8.942 9.329 8.752 9.158 14,414,873 +0.46(+5.28%)
Feb 09, 2018 8.563 8.836 7.647 8.699 21,143,504 +0.73(+9.11%)
Feb 08, 2018 9.290 9.317 7.955 7.973 17,482,596 -1.16(-12.66%)
Feb 07, 2018 9.642 9.828 9.127 9.128 12,792,180 -0.65(-6.65%)
Feb 06, 2018 8.338 9.800 8.330 9.779 21,071,270 +0.45(+4.87%)
Feb 05, 2018 9.974 10.48 8.736 9.324 17,272,382 -0.91(-8.91%)
Feb 02, 2018 10.82 10.91 10.23 10.24 14,100,533 -0.93(-8.35%)
Feb 01, 2018 11.02 11.66 10.96 11.17 7,045,626 -0.17(-1.48%)
Jan 31, 2018 11.42 11.57 11.14 11.34 7,079,235 +0.28(+2.57%)
Jan 30, 2018 11.15 11.46 11.02 11.05 12,189,453 -0.72(-6.09%)
Jan 29, 2018 11.65 12.01 11.33 11.77 9,391,847 -0.04(-0.32%)
Jan 26, 2018 11.21 11.82 11.15 11.81 13,022,060 +1.02(+9.48%)
Jan 25, 2018 11.81 11.83 10.78 10.79 13,460,361 -0.59(-5.20%)
Jan 24, 2018 11.87 11.96 11.12 11.38 19,023,882 -0.84(-6.88%)
Jan 23, 2018 12.10 12.22 11.96 12.22 6,878,607 +0.27(+2.27%)
Jan 22, 2018 11.72 11.95 11.55 11.95 5,741,093 +0.27(+2.32%)
Jan 19, 2018 11.78 11.83 11.47 11.68 9,526,682 +0.03(+0.27%)
Jan 18, 2018 11.40 11.81 11.37 11.64 9,359,204 +0.16(+1.43%)
Jan 17, 2018 10.85 11.53 10.81 11.48 11,739,264 +0.91(+8.60%)
Jan 16, 2018 10.70 10.93 10.38 10.57 10,022,584 +0.11(+1.07%)
Jan 12, 2018 10.46 10.46 10.46 0 +0.16(+1.55%)
Jan 11, 2018 10.25 10.31 10.09 10.30 5,635,832 +0.18(+1.77%)
Jan 10, 2018 10.15 10.26 9.974 10.12 13,574,458 -0.39(-3.70%)
Jan 09, 2018 10.87 10.88 10.45 10.51 9,211,513 -0.31(-2.87%)
Jan 08, 2018 10.57 10.92 10.49 10.82 6,689,638 +0.24(+2.25%)
Jan 05, 2018 10.51 10.70 10.34 10.58 7,887,882 +0.19(+1.81%)
Jan 04, 2018 10.43 10.50 10.14 10.39 8,681,527 +0.18(+1.76%)
Jan 03, 2018 9.828 10.23 9.806 10.22 10,075,997 +0.48(+4.98%)
Jan 02, 2018 9.143 9.731 9.098 9.731 9,416,267 +0.74(+8.25%)
Dec 29, 2017 8.990 8.990 8.990 0 -0.28(-3.00%)
Dec 28, 2017 9.321 9.350 9.225 9.267 3,242,073 +0.06(+0.64%)
Dec 27, 2017 9.065 9.346 9.062 9.209 3,035,340 +0.09(+1.01%)
Dec 26, 2017 9.061 9.135 8.872 9.117 4,625,621 -0.27(-2.89%)
Dec 22, 2017 9.265 9.405 9.192 9.388 4,033,064 -0.02(-0.26%)
Dec 21, 2017 9.786 9.786 9.372 9.413 7,056,471 -0.31(-3.24%)
Dec 20, 2017 9.796 9.860 9.472 9.728 8,924,922 +0.20(+2.09%)
Dec 19, 2017 9.526 9.626 9.365 9.528 8,298,387 -0.04(-0.44%)
Dec 18, 2017 9.305 9.576 9.171 9.570 15,728,215 +0.60(+6.74%)
Dec 15, 2017 8.670 9.045 8.572 8.966 10,487,584 +0.38(+4.45%)
Dec 14, 2017 8.592 8.751 8.515 8.584 5,209,076 -0.02(-0.23%)
Dec 13, 2017 8.687 8.842 8.588 8.603 4,213,844 -0.00(-0.02%)
Dec 12, 2017 8.800 8.800 8.579 8.605 6,117,389 -0.27(-3.00%)
Dec 11, 2017 8.761 8.945 8.682 8.871 5,723,873 +0.15(+1.74%)
Dec 08, 2017 9.136 9.177 8.697 8.719 10,095,802 -0.14(-1.55%)
Dec 07, 2017 8.811 8.936 8.687 8.856 10,189,348 +0.25(+2.92%)
Dec 06, 2017 8.280 8.648 8.167 8.604 11,033,630 +0.09(+1.01%)
Dec 05, 2017 8.407 8.995 8.153 8.518 16,741,104 +0.01(+0.13%)
Dec 04, 2017 9.491 9.514 8.328 8.507 24,257,826 -0.67(-7.26%)
Dec 01, 2017 9.210 9.341 8.725 9.172 19,504,732 -0.33(-3.42%)
Nov 30, 2017 9.644 9.771 9.309 9.498 15,212,344 +0.17(+1.85%)
Nov 29, 2017 10.67 10.67 9.018 9.325 37,315,192 -1.41(-13.15%)
Nov 28, 2017 10.86 10.88 10.56 10.74 9,945,956 -0.01(-0.09%)
Nov 27, 2017 10.97 10.97 10.69 10.75 10,939,638 -0.42(-3.77%)
Nov 24, 2017 10.97 11.19 10.96 11.17 6,911,507 +0.29(+2.67%)
Nov 22, 2017 11.19 11.20 10.83 10.88 6,909,972 -0.22(-1.95%)
Nov 21, 2017 10.95 11.12 10.85 11.09 10,090,479 +0.38(+3.59%)
Nov 20, 2017 10.43 10.76 10.42 10.71 6,617,383 +0.37(+3.53%)
Nov 17, 2017 10.64 10.67 10.29 10.34 6,438,926 -0.14(-1.32%)
Nov 16, 2017 10.17 10.61 10.17 10.48 7,526,171 +0.45(+4.50%)
Nov 15, 2017 10.03 10.17 9.778 10.03 9,177,395 -0.27(-2.65%)
Nov 14, 2017 10.26 10.40 10.07 10.30 6,257,432 -0.03(-0.28%)
Nov 13, 2017 10.09 10.38 10.04 10.33 5,186,433 +0.08(+0.81%)
Nov 10, 2017 10.14 10.28 10.06 10.25 6,641,559 +0.19(+1.90%)
Nov 09, 2017 10.40 10.42 9.670 10.06 18,354,162 -0.65(-6.09%)
Nov 08, 2017 10.53 10.73 10.44 10.71 5,684,816 +0.11(+1.01%)
Nov 07, 2017 10.59 10.67 10.38 10.60 8,665,957 -0.03(-0.28%)
Nov 06, 2017 10.46 10.64 10.27 10.63 10,509,306 +0.43(+4.26%)
Nov 03, 2017 9.786 10.20 9.586 10.20 12,073,564 +0.52(+5.33%)
Nov 02, 2017 9.567 9.758 9.369 9.682 6,977,854 +0.13(+1.32%)
Nov 01, 2017 9.887 9.895 9.296 9.555 8,077,648 -0.09(-0.93%)
Oct 31, 2017 9.517 9.735 9.425 9.645 5,368,541 +0.21(+2.25%)
Oct 30, 2017 9.545 9.257 9.433 7,892,610 +0.09(+0.94%)
Oct 27, 2017 9.028 9.386 8.860 9.345 9,279,011 +0.54(+6.13%)
Oct 26, 2017 8.695 8.853 8.660 8.805 5,889,106 +0.16(+1.79%)
Oct 25, 2017 8.833 8.927 8.378 8.650 12,903,993 -0.35(-3.90%)
Oct 24, 2017 8.895 9.032 8.783 9.002 5,189,471 +0.18(+2.04%)
Oct 23, 2017 8.806 8.962 8.688 8.822 7,408,233 +0.14(+1.61%)
Oct 20, 2017 8.725 8.817 8.650 8.682 4,452,128 +0.12(+1.44%)
Oct 19, 2017 8.406 8.565 8.159 8.559 7,665,601 -0.08(-0.88%)
Oct 18, 2017 8.595 8.674 8.290 8.635 6,963,710 +0.08(+0.98%)
Oct 17, 2017 8.564 8.564 8.414 8.551 3,041,781 -0.02(-0.22%)
Oct 16, 2017 8.539 8.571 8.393 8.569 4,931,811 +0.12(+1.44%)
Oct 13, 2017 8.359 8.530 8.333 8.448 4,260,832 +0.16(+1.97%)
Oct 12, 2017 8.344 8.455 8.266 8.285 4,830,871 -0.08(-1.01%)
Oct 11, 2017 8.124 8.374 8.116 8.370 4,859,097 +0.16(+1.96%)
Oct 10, 2017 8.245 8.250 7.959 8.209 5,948,796 +0.16(+1.94%)
Oct 09, 2017 7.968 8.083 7.947 8.053 4,316,702 +0.16(+2.09%)
Oct 06, 2017 7.659 7.888 7.659 7.888 2,977,044 +0.10(+1.30%)
Oct 05, 2017 7.856 7.884 7.659 7.787 4,642,980 +0.02(+0.21%)
Oct 04, 2017 7.692 7.770 7.554 7.770 4,611,148 +0.05(+0.66%)
Oct 03, 2017 7.691 7.783 7.606 7.719 4,122,261 +0.08(+0.99%)
Oct 02, 2017 7.580 7.752 7.489 7.644 6,764,145 +0.13(+1.74%)
Sep 29, 2017 7.378 7.531 7.297 7.513 6,230,157 +0.19(+2.53%)
Sep 28, 2017 7.148 7.329 7.083 7.328 4,836,347 +0.16(+2.25%)
Sep 27, 2017 6.910 7.246 6.892 7.167 7,832,506 +0.47(+7.01%)
Sep 26, 2017 6.925 6.940 6.625 6.698 7,295,495 -0.01(-0.17%)
Sep 25, 2017 7.013 7.026 6.613 6.710 10,947,539 -0.41(-5.82%)
Sep 22, 2017 6.928 7.155 6.910 7.124 3,965,373 +0.10(+1.43%)
Sep 21, 2017 7.094 7.103 6.836 7.024 4,842,130 -0.09(-1.22%)
Sep 20, 2017 7.440 7.440 6.823 7.111 12,363,055 -0.31(-4.21%)
Sep 19, 2017 7.420 7.501 7.273 7.423 4,980,042 +0.08(+1.04%)
Sep 18, 2017 7.198 7.481 7.194 7.347 8,097,253 +0.28(+3.97%)
Sep 15, 2017 6.779 7.093 6.768 7.067 6,268,293 +0.34(+5.07%)
Sep 14, 2017 6.542 6.838 6.519 6.726 4,390,060 +0.09(+1.40%)
Sep 13, 2017 6.549 6.688 6.489 6.633 3,563,390 +0.03(+0.40%)
Sep 12, 2017 6.606 6.662 6.489 6.607 4,548,160 +0.09(+1.34%)
Sep 11, 2017 6.317 6.559 6.305 6.519 6,355,412 +0.36(+5.86%)
Sep 08, 2017 6.356 6.388 6.095 6.158 4,633,070 -0.24(-3.70%)
Sep 07, 2017 6.421 6.467 6.309 6.395 3,061,034 +0.03(+0.46%)
Sep 06, 2017 6.416 6.448 6.266 6.365 3,679,809 +0.04(+0.60%)
Sep 05, 2017 6.473 6.559 6.160 6.328 7,873,879 -0.28(-4.23%)
Sep 01, 2017 6.600 6.709 6.553 6.607 5,082,563 +0.09(+1.31%)
Aug 31, 2017 6.418 6.542 6.362 6.522 6,477,431 +0.19(+2.93%)
Aug 30, 2017 6.075 6.356 6.057 6.336 6,993,808 +0.31(+5.09%)
Aug 29, 2017 5.761 6.069 5.757 6.029 3,432,965 +0.04(+0.71%)
Aug 28, 2017 5.958 6.010 5.895 5.987 2,324,749 +0.05(+0.78%)
Aug 25, 2017 6.079 6.128 5.906 5.940 3,229,948 -0.09(-1.49%)
Aug 24, 2017 6.128 6.128 5.924 6.030 3,738,441 -0.01(-0.12%)
Aug 23, 2017 5.812 6.083 5.753 6.038 4,126,663 +0.08(+1.32%)
Aug 22, 2017 5.827 5.994 5.802 5.959 4,922,576 +0.27(+4.74%)
Aug 21, 2017 5.834 5.837 5.564 5.689 6,874,950 -0.12(-2.14%)
Aug 18, 2017 5.873 5.942 5.716 5.813 5,395,279 +0.05(+0.92%)
Aug 17, 2017 6.141 6.224 5.761 5.761 8,562,562 -0.50(-7.97%)
Aug 16, 2017 6.285 6.334 6.165 6.259 4,757,343 +0.03(+0.45%)
Aug 15, 2017 6.244 6.265 6.096 6.231 4,056,557 +0.05(+0.74%)
Aug 14, 2017 5.945 6.204 5.945 6.186 6,959,507 +0.44(+7.74%)
Aug 11, 2017 5.584 5.776 5.532 5.741 5,717,937 +0.09(+1.65%)
Aug 10, 2017 6.034 6.060 5.639 5.648 10,963,708 -0.51(-8.35%)
Aug 09, 2017 6.064 6.183 5.997 6.162 4,902,388 -0.06(-0.98%)
Aug 08, 2017 6.286 6.451 6.160 6.223 6,527,671 -0.07(-1.05%)
Aug 07, 2017 6.019 6.295 6.019 6.289 6,998,978 +0.31(+5.20%)
Aug 04, 2017 6.002 6.121 5.928 5.978 3,758,813 +0.01(+0.11%)
Aug 03, 2017 6.038 6.087 5.886 5.972 5,742,451 -0.07(-1.19%)
Aug 02, 2017 6.277 6.320 5.912 6.043 9,147,220 -0.13(-2.13%)
Aug 01, 2017 6.117 6.175 6.023 6.175 4,109,605 +0.10(+1.67%)
Jul 31, 2017 6.225 6.310 6.013 6.073 6,633,137 -0.14(-2.25%)
Jul 28, 2017 6.178 6.283 6.115 6.213 5,089,895 -0.06(-0.98%)
Jul 27, 2017 6.639 6.669 6.050 6.274 20,325,174 -0.30(-4.51%)
Jul 26, 2017 6.520 6.669 6.469 6.571 7,716,792 +0.19(+2.98%)
Jul 25, 2017 6.355 6.420 6.176 6.380 7,012,647 -0.00(-0.06%)
Jul 24, 2017 6.465 6.467 6.352 6.384 5,215,734 -0.06(-0.98%)
Jul 21, 2017 6.467 6.484 6.344 6.448 6,406,742 -0.17(-2.56%)
Jul 20, 2017 6.583 6.644 6.404 6.617 5,786,816 +0.06(+0.86%)
Jul 19, 2017 6.486 6.565 6.428 6.560 6,543,196 +0.17(+2.68%)
Jul 18, 2017 6.215 6.389 6.143 6.389 6,141,335 +0.06(+0.94%)
Jul 17, 2017 6.457 6.461 6.261 6.330 8,454,764 -0.08(-1.28%)
Jul 14, 2017 6.257 6.416 6.212 6.412 10,118,721 +0.25(+4.00%)
Jul 13, 2017 6.255 6.364 6.101 6.165 13,614,198 -0.05(-0.84%)
Jul 12, 2017 6.095 6.256 6.040 6.218 14,954,516 +0.28(+4.77%)
Jul 11, 2017 5.787 5.944 5.730 5.935 7,827,198 +0.14(+2.35%)
Jul 10, 2017 5.659 5.834 5.559 5.798 6,928,412 +0.20(+3.59%)
Jul 07, 2017 5.444 5.663 5.381 5.598 8,003,998 +0.26(+4.91%)
Jul 06, 2017 5.220 5.471 5.176 5.336 8,381,589 -0.07(-1.33%)
Jul 05, 2017 5.150 5.427 5.150 5.407 9,386,548 +0.32(+6.35%)
Jul 03, 2017 5.409 5.460 5.085 5.085 6,966,855 -0.23(-4.29%)
Jun 30, 2017 5.447 5.529 5.238 5.313 8,539,106 -0.08(-1.50%)
Jun 29, 2017 5.709 5.709 5.160 5.394 18,831,298 -0.44(-7.50%)
Jun 28, 2017 5.663 5.854 5.481 5.831 10,020,296 +0.28(+5.11%)
Jun 27, 2017 5.912 5.937 5.541 5.547 14,145,502 -0.49(-8.08%)
Jun 26, 2017 6.339 6.395 5.932 6.035 11,541,539 -0.15(-2.49%)
Jun 23, 2017 6.109 6.291 6.077 6.189 5,560,589 +0.06(+0.92%)
Jun 22, 2017 6.210 6.216 6.046 6.132 7,242,325 -0.05(-0.75%)
Jun 21, 2017 6.057 6.186 5.981 6.178 6,530,862 +0.20(+3.40%)
Jun 20, 2017 6.251 6.301 5.967 5.975 9,001,255 -0.21(-3.32%)
Jun 19, 2017 6.028 6.206 6.025 6.180 11,668,068 +0.33(+5.70%)
Jun 16, 2017 5.934 6.058 5.794 5.847 8,342,855 -0.07(-1.16%)
Jun 15, 2017 5.746 5.979 5.742 5.916 9,024,619 -0.15(-2.41%)
Jun 14, 2017 6.339 6.383 5.864 6.062 11,434,723 -0.20(-3.23%)
Jun 13, 2017 6.450 6.453 6.034 6.264 14,844,831 +0.12(+1.93%)
Jun 12, 2017 5.992 6.210 5.618 6.145 23,051,662 -0.10(-1.68%)
Jun 09, 2017 7.301 7.371 5.830 6.250 32,910,498 -0.90(-12.61%)
Jun 08, 2017 6.927 7.157 6.769 7.152 7,875,689 +0.36(+5.24%)
Jun 07, 2017 6.716 6.860 6.678 6.796 6,591,917 +0.16(+2.35%)
Jun 06, 2017 6.487 6.767 6.468 6.640 5,140,059 +0.07(+0.99%)
Jun 05, 2017 6.519 6.671 6.499 6.575 4,294,918 +0.06(+0.87%)
Jun 02, 2017 6.439 6.548 6.306 6.518 5,951,864 +0.19(+2.98%)
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.