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

Real Estate Bear -3X Direxion (NY: DRV )

45.23 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2020 97.57 97.57 97.57 15,486 -2.85(-2.83%)
Dec 30, 2020 100.80 101.89 98.14 100.42 15,486 -1.71(-1.67%)
Dec 29, 2020 98.81 102.41 96.91 102.13 9,901 +2.75(+2.77%)
Dec 28, 2020 99.85 101.46 99.28 99.38 8,574 -2.18(-2.15%)
Dec 24, 2020 103.26 103.64 101.51 101.56 4,112 -2.75(-2.64%)
Dec 23, 2020 101.65 104.31 99.38 104.31 12,763 +2.28(+2.23%)
Dec 22, 2020 104.88 105.54 101.94 102.03 5,881 -2.66(-2.54%)
Dec 21, 2020 107.53 108.48 104.18 104.69 20,767 +1.71(+1.66%)
Dec 18, 2020 97.20 104.39 96.91 102.98 16,483 +6.07(+6.26%)
Dec 17, 2020 99.00 99.76 96.72 96.91 9,420 -3.22(-3.22%)
Dec 16, 2020 100.04 101.27 97.67 100.14 9,796 -0.09(-0.09%)
Dec 15, 2020 104.50 107.43 100.23 100.23 12,811 -6.73(-6.29%)
Dec 14, 2020 103.26 106.96 100.51 106.96 9,896 +1.63(+1.55%)
Dec 11, 2020 106.39 108.39 104.65 105.33 11,473 +0.08(+0.07%)
Dec 10, 2020 105.26 106.01 103.26 105.26 11,115 +1.71(+1.65%)
Dec 09, 2020 100.61 105.64 100.61 103.55 15,444 +1.80(+1.77%)
Dec 08, 2020 102.22 102.22 100.23 101.75 12,341 +0.76(+0.75%)
Dec 07, 2020 98.24 101.78 98.14 100.99 6,619 +2.66(+2.70%)
Dec 04, 2020 102.60 102.60 98.05 98.33 12,960 -4.84(-4.69%)
Dec 03, 2020 104.97 105.26 101.27 103.17 22,677 -2.37(-2.25%)
Dec 02, 2020 103.55 105.64 102.05 105.54 10,687 +2.58(+2.51%)
Dec 01, 2020 103.83 104.57 101.94 102.96 8,805 -4.48(-4.17%)
Nov 30, 2020 104.12 108.01 104.02 107.44 14,925 +3.79(+3.66%)
Nov 27, 2020 101.46 104.88 101.46 103.64 11,832 +1.23(+1.20%)
Nov 25, 2020 102.51 105.35 102.22 102.41 8,668 -0.38(-0.36%)
Nov 24, 2020 101.18 102.79 98.52 102.79 15,327 -1.62(-1.55%)
Nov 23, 2020 102.32 104.78 100.76 104.40 18,744 -0.19(-0.18%)
Nov 20, 2020 103.55 106.20 103.12 104.59 29,812 +1.42(+1.38%)
Nov 19, 2020 104.59 108.10 102.98 103.17 15,255 -1.23(-1.18%)
Nov 18, 2020 97.95 104.69 96.44 104.40 19,337 +5.69(+5.76%)
Nov 17, 2020 101.37 103.36 97.67 98.71 21,175 -0.76(-0.76%)
Nov 16, 2020 97.67 102.51 95.70 99.47 25,405 -2.94(-2.87%)
Nov 13, 2020 110.00 110.00 101.94 102.41 28,589 -8.63(-7.77%)
Nov 12, 2020 109.14 113.41 107.63 111.04 20,964 +3.70(+3.45%)
Nov 11, 2020 106.77 110.00 105.83 107.34 12,717 -1.33(-1.22%)
Nov 10, 2020 112.65 115.69 108.20 108.67 16,670 -4.74(-4.18%)
Nov 09, 2020 108.19 114.36 87.71 113.41 74,492 -13.56(-10.68%)
Nov 06, 2020 123.75 128.25 121.66 126.97 13,509 +2.94(+2.37%)
Nov 05, 2020 121.57 125.83 120.90 124.03 18,199 -2.28(-1.80%)
Nov 04, 2020 124.60 128.77 120.52 126.31 24,085 -0.47(-0.37%)
Nov 03, 2020 132.00 132.00 123.84 126.78 39,886 -8.06(-5.98%)
Nov 02, 2020 141.29 143.38 134.75 134.84 29,007 -10.15(-7.00%)
Oct 30, 2020 145.46 150.49 142.11 144.99 27,250 +2.75(+1.93%)
Oct 29, 2020 149.16 151.81 139.30 142.24 36,539 -6.45(-4.34%)
Oct 28, 2020 145.75 149.92 142.24 148.69 36,101 +10.05(+7.25%)
Oct 27, 2020 132.19 138.63 129.81 138.63 18,504 +6.16(+4.65%)
Oct 26, 2020 129.81 135.41 129.81 132.47 21,089 +5.69(+4.49%)
Oct 23, 2020 126.97 129.91 125.17 126.78 12,032 -2.28(-1.77%)
Oct 22, 2020 129.15 130.67 127.44 129.06 23,788 -0.28(-0.21%)
Oct 21, 2020 127.63 130.57 127.63 129.34 17,490 +1.80(+1.41%)
Oct 20, 2020 129.06 129.06 124.98 127.54 15,463 -3.22(-2.47%)
Oct 19, 2020 124.50 131.24 123.08 130.76 19,840 +5.79(+4.63%)
Oct 16, 2020 121.75 125.55 121.75 124.98 9,733 +2.66(+2.17%)
Oct 15, 2020 127.06 127.82 119.34 122.32 25,189 -2.18(-1.75%)
Oct 14, 2020 119.76 124.69 119.39 124.50 18,433 +4.74(+3.96%)
Oct 13, 2020 114.36 121.85 114.36 119.76 19,342 +5.69(+4.99%)
Oct 12, 2020 114.74 117.58 113.14 114.07 18,669 -1.52(-1.31%)
Oct 09, 2020 113.13 116.81 111.89 115.59 15,312 +0.95(+0.83%)
Oct 08, 2020 120.05 120.05 113.50 114.64 37,875 -5.78(-4.80%)
Oct 07, 2020 118.25 122.04 118.15 120.43 19,837 -0.47(-0.39%)
Oct 06, 2020 118.25 122.32 115.88 120.90 27,402 +2.28(+1.92%)
Oct 05, 2020 119.95 125.64 118.06 118.63 27,916 -1.99(-1.65%)
Oct 02, 2020 133.89 133.89 119.57 120.62 33,292 -6.45(-5.07%)
Oct 01, 2020 134.37 135.61 127.06 127.06 22,607 -8.72(-6.42%)
Sep 30, 2020 136.93 139.68 130.67 135.79 14,858 -0.66(-0.49%)
Sep 29, 2020 133.70 139.96 133.51 136.45 20,011 +2.66(+1.98%)
Sep 28, 2020 137.12 137.59 131.81 133.80 46,244 -8.91(-6.25%)
Sep 25, 2020 154.38 154.38 142.54 142.71 17,041 -9.58(-6.29%)
Sep 24, 2020 155.99 156.56 145.37 152.29 31,012 -2.28(-1.47%)
Sep 23, 2020 141.00 155.04 141.00 154.56 44,629 +12.90(+9.10%)
Sep 22, 2020 146.12 146.22 137.78 141.67 23,492 -4.84(-3.30%)
Sep 21, 2020 139.30 148.88 139.30 146.50 36,457 +11.95(+8.88%)
Sep 18, 2020 126.02 135.38 126.02 134.56 20,827 +8.34(+6.61%)
Sep 17, 2020 122.42 128.40 120.52 126.21 31,435 +7.02(+5.89%)
Sep 16, 2020 118.63 120.90 115.73 119.19 37,187 -1.80(-1.49%)
Sep 15, 2020 123.65 124.34 117.72 121.00 40,179 -4.84(-3.84%)
Sep 14, 2020 133.70 133.70 124.69 125.83 22,768 -9.86(-7.27%)
Sep 11, 2020 131.14 139.39 131.14 135.69 18,539 +1.90(+1.42%)
Sep 10, 2020 127.54 133.80 127.54 133.80 11,760 +5.22(+4.06%)
Sep 09, 2020 131.33 131.33 123.65 128.58 12,953 -4.17(-3.14%)
Sep 08, 2020 130.00 135.31 129.81 132.75 27,580 +4.36(+3.40%)
Sep 04, 2020 124.98 134.50 122.32 128.39 23,580 +2.32(+1.84%)
Sep 03, 2020 123.46 128.87 118.73 126.07 45,204 +4.12(+3.38%)
Sep 02, 2020 128.30 131.24 121.19 121.94 22,634 -7.59(-5.86%)
Sep 01, 2020 129.53 133.28 128.87 129.53 12,643 +0.38(+0.29%)
Aug 31, 2020 125.64 130.60 125.64 129.15 16,905 +3.22(+2.56%)
Aug 28, 2020 127.82 131.33 125.64 125.93 24,824 -2.09(-1.63%)
Aug 27, 2020 133.13 133.13 126.97 128.01 29,438 -5.78(-4.32%)
Aug 26, 2020 130.48 136.45 130.48 133.80 13,015 +3.13(+2.39%)
Aug 25, 2020 130.95 133.89 129.72 130.67 12,351 -0.66(-0.51%)
Aug 24, 2020 132.56 138.06 131.33 131.33 23,103 -3.03(-2.26%)
Aug 21, 2020 135.31 138.92 132.28 134.37 12,138 -0.38(-0.28%)
Aug 20, 2020 140.44 141.54 132.00 134.75 22,812 -3.79(-2.74%)
Aug 19, 2020 131.33 139.49 131.33 138.54 19,862 +6.73(+5.11%)
Aug 18, 2020 129.44 134.02 129.06 131.81 9,904 +1.99(+1.53%)
Aug 17, 2020 132.38 134.56 129.72 129.81 9,294 -3.79(-2.84%)
Aug 14, 2020 134.37 134.65 129.72 133.61 16,999 +0.00(+0.00%)
Aug 13, 2020 128.87 134.18 126.69 133.61 13,424 +5.03(+3.91%)
Aug 12, 2020 128.49 130.76 127.92 128.58 11,042 -3.98(-3.00%)
Aug 11, 2020 123.56 133.89 122.80 132.56 22,822 +5.78(+4.56%)
Aug 10, 2020 126.31 128.72 124.60 126.78 17,052 -0.85(-0.67%)
Aug 07, 2020 134.56 134.84 127.63 127.63 21,007 -5.60(-4.20%)
Aug 06, 2020 134.46 135.88 132.19 133.23 13,416 -0.95(-0.71%)
Aug 05, 2020 130.38 135.71 129.15 134.18 23,506 +1.90(+1.43%)
Aug 04, 2020 139.77 139.77 131.05 132.28 28,158 -6.26(-4.52%)
Aug 03, 2020 132.00 140.25 132.00 138.54 23,707 +5.31(+3.99%)
Jul 31, 2020 132.00 139.20 132.00 133.23 29,855 +0.85(+0.64%)
Jul 30, 2020 134.27 137.31 132.00 132.38 37,260 +2.37(+1.82%)
Jul 29, 2020 136.83 136.83 129.63 130.00 38,881 -6.54(-4.79%)
Jul 28, 2020 146.88 147.64 135.60 136.55 43,677 -9.39(-6.43%)
Jul 27, 2020 150.01 156.32 145.94 145.94 30,854 -5.31(-3.51%)
Jul 24, 2020 149.16 151.43 147.24 151.25 18,634 +3.89(+2.64%)
Jul 23, 2020 146.12 152.86 144.13 147.36 34,312 +1.61(+1.11%)
Jul 22, 2020 155.42 155.89 145.37 145.75 22,820 -7.11(-4.65%)
Jul 21, 2020 150.01 154.00 147.93 152.86 25,676 -1.42(-0.92%)
Jul 20, 2020 148.78 155.42 146.98 154.28 18,657 +5.59(+3.76%)
Jul 17, 2020 154.09 155.80 146.60 148.69 15,945 -6.26(-4.04%)
Jul 16, 2020 151.91 156.37 150.20 154.94 19,113 +5.12(+3.42%)
Jul 15, 2020 146.60 152.67 145.18 149.82 17,532 -4.17(-2.71%)
Jul 14, 2020 159.69 159.78 152.48 154.00 25,386 -4.17(-2.64%)
Jul 13, 2020 150.58 159.02 148.21 158.17 35,252 +6.26(+4.12%)
Jul 10, 2020 155.80 156.18 150.20 151.91 35,286 -1.90(-1.23%)
Jul 09, 2020 151.62 161.11 151.62 153.81 45,452 +2.66(+1.76%)
Jul 08, 2020 150.30 155.04 148.12 151.15 33,303 +0.95(+0.63%)
Jul 07, 2020 146.88 150.87 145.18 150.20 32,374 +8.06(+5.67%)
Jul 06, 2020 134.56 142.52 133.42 142.14 33,883 +0.09(+0.07%)
Jul 02, 2020 134.84 143.66 132.28 142.05 45,230 +1.23(+0.88%)
Jul 01, 2020 150.87 150.87 138.73 140.81 53,002 -10.24(-6.78%)
Jun 30, 2020 155.89 157.98 148.50 151.06 41,136 -6.16(-3.92%)
Jun 29, 2020 163.10 168.31 156.18 157.22 50,569 -9.77(-5.85%)
Jun 26, 2020 159.31 166.99 157.03 166.99 68,146 +9.29(+5.89%)
Jun 25, 2020 167.08 167.75 157.41 157.69 83,907 -6.07(-3.71%)
Jun 24, 2020 156.84 173.33 155.32 163.76 71,421 +12.99(+8.62%)
Jun 23, 2020 143.94 151.81 142.44 150.77 25,309 +1.61(+1.08%)
Jun 22, 2020 149.16 156.46 147.64 149.16 36,863 +1.52(+1.03%)
Jun 19, 2020 134.94 150.39 134.65 147.64 43,237 +5.78(+4.08%)
Jun 18, 2020 140.81 144.42 140.06 141.86 31,202 +4.55(+3.32%)
Jun 17, 2020 130.38 137.69 130.38 137.31 34,815 +6.45(+4.93%)
Jun 16, 2020 126.12 138.82 124.22 130.86 77,404 -9.58(-6.82%)
Jun 15, 2020 162.81 162.81 137.78 140.44 111,607 -5.69(-3.89%)
Jun 12, 2020 146.98 160.06 144.62 146.12 73,092 -17.92(-10.92%)
Jun 11, 2020 156.46 164.52 150.20 164.05 106,502 +26.55(+19.31%)
Jun 10, 2020 127.92 140.44 127.92 137.50 52,962 +9.96(+7.81%)
Jun 09, 2020 127.63 132.56 125.55 127.54 49,619 +6.07(+5.00%)
Jun 08, 2020 124.79 127.06 121.47 121.47 43,247 -9.77(-7.44%)
Jun 05, 2020 131.71 133.70 124.16 131.24 81,824 -17.07(-11.51%)
Jun 04, 2020 146.41 152.38 146.22 148.31 48,363 +4.17(+2.89%)
Jun 03, 2020 156.46 156.46 142.14 144.13 86,359 -15.84(-9.90%)
Jun 02, 2020 159.21 164.71 157.98 159.97 42,236 -3.32(-2.03%)
Jun 01, 2020 177.80 177.80 159.97 163.29 68,499 -12.05(-6.87%)
May 29, 2020 174.48 178.82 170.88 175.34 38,808 +4.75(+2.79%)
May 28, 2020 169.07 174.67 166.23 170.59 41,962 -2.56(-1.48%)
May 27, 2020 172.49 187.09 170.88 173.15 84,506 -11.19(-6.07%)
May 26, 2020 189.65 191.07 181.59 184.34 75,549 -23.42(-11.27%)
May 22, 2020 218.57 219.71 207.29 207.76 42,225 -8.63(-3.99%)
May 21, 2020 219.24 222.84 212.31 216.39 35,337 -0.76(-0.35%)
May 20, 2020 212.12 221.89 210.99 217.15 32,335 -5.05(-2.27%)
May 19, 2020 213.93 222.74 213.64 222.20 57,476 +8.09(+3.78%)
May 18, 2020 234.69 235.07 208.62 214.12 95,284 -47.03(-18.01%)
May 15, 2020 264.28 273.95 260.09 261.15 55,734 +3.70(+1.44%)
May 14, 2020 271.58 290.26 257.45 257.45 93,804 -3.22(-1.24%)
May 13, 2020 246.54 263.61 244.18 260.67 110,617 +18.02(+7.42%)
May 12, 2020 210.23 243.60 209.09 242.66 70,956 +29.40(+13.78%)
May 11, 2020 213.36 216.49 203.87 213.26 45,648 +8.49(+4.14%)
May 08, 2020 214.21 214.21 202.55 204.77 47,708 -16.55(-7.48%)
May 07, 2020 223.22 225.59 210.99 221.32 47,873 -9.58(-4.15%)
May 06, 2020 217.81 231.37 213.64 230.90 42,022 +11.38(+5.18%)
May 05, 2020 213.74 220.18 208.80 219.52 45,067 -3.03(-1.36%)
May 04, 2020 233.74 237.35 221.23 222.55 81,207 +3.03(+1.38%)
May 01, 2020 215.54 225.55 212.03 219.52 50,777 +20.29(+10.19%)
Apr 30, 2020 199.23 207.38 196.29 199.23 47,468 +7.21(+3.75%)
Apr 29, 2020 190.12 193.92 183.96 192.02 47,053 -8.63(-4.30%)
Apr 28, 2020 195.91 201.50 184.91 200.65 50,341 -5.69(-2.76%)
Apr 27, 2020 225.21 225.59 204.35 206.34 53,794 -24.18(-10.49%)
Apr 24, 2020 230.43 238.63 226.16 230.52 41,107 -2.09(-0.90%)
Apr 23, 2020 224.36 235.32 218.86 232.61 44,162 +4.55(+2.00%)
Apr 22, 2020 225.21 233.65 221.51 228.05 35,815 -10.91(-4.56%)
Apr 21, 2020 248.82 248.82 232.13 238.96 81,545 +12.04(+5.31%)
Apr 20, 2020 215.35 226.92 212.41 226.92 50,662 +23.14(+11.35%)
Apr 17, 2020 205.39 213.03 198.18 203.78 47,171 -20.48(-9.13%)
Apr 16, 2020 216.96 229.29 212.88 224.26 63,586 +7.40(+3.41%)
Apr 15, 2020 217.62 223.31 204.92 216.87 88,258 +21.62(+11.07%)
Apr 14, 2020 197.62 200.56 188.23 195.25 54,687 -16.88(-7.96%)
Apr 13, 2020 193.73 215.82 193.16 212.12 95,564 +23.04(+12.19%)
Apr 09, 2020 216.49 216.49 180.32 189.08 112,807 -39.07(-17.12%)
Apr 08, 2020 273.85 285.23 222.84 228.15 62,126 -57.37(-20.09%)
Apr 07, 2020 261.91 286.56 246.54 285.52 68,944 -10.05(-3.40%)
Apr 06, 2020 343.27 346.11 290.16 295.57 67,274 -81.93(-21.70%)
Apr 03, 2020 368.39 397.39 355.69 377.50 45,726 +15.93(+4.41%)
Apr 02, 2020 421.02 425.19 331.89 361.57 62,761 -6.73(-1.83%)
Apr 01, 2020 350.57 385.83 348.43 368.30 57,877 +60.12(+19.51%)
Mar 31, 2020 295.66 329.52 293.29 308.18 26,344 +21.05(+7.33%)
Mar 30, 2020 307.33 328.57 284.48 287.13 17,964 -17.45(-5.73%)
Mar 27, 2020 341.37 350.28 284.48 304.58 24,613 -5.12(-1.65%)
Mar 26, 2020 390.11 391.15 305.81 309.70 25,058 -90.75(-22.66%)
Mar 25, 2020 469.57 475.64 319.09 400.45 33,347 -67.80(-14.48%)
Mar 24, 2020 547.24 571.98 464.64 468.25 30,766 -170.12(-26.65%)
Mar 23, 2020 568.44 673.04 568.44 638.36 28,608 +88.77(+16.15%)
Mar 20, 2020 472.09 567.99 435.81 549.59 14,006 +62.06(+12.73%)
Mar 19, 2020 520.50 564.92 451.82 487.54 36,461 -10.04(-2.02%)
Mar 18, 2020 468.87 528.98 415.91 497.58 22,803 +115.87(+30.35%)
Mar 17, 2020 454.75 486.49 360.01 381.71 18,793 -90.86(-19.23%)
Mar 16, 2020 425.76 473.70 381.33 472.57 21,894 +165.36(+53.83%)
Mar 13, 2020 354.05 414.96 305.82 307.21 9,995 -107.66(-25.95%)
Mar 12, 2020 375.27 417.43 350.26 414.87 20,368 +98.06(+30.95%)
Mar 11, 2020 285.93 324.87 285.93 316.81 7,553 +48.89(+18.25%)
Mar 10, 2020 275.79 320.65 267.93 267.93 7,774 -41.69(-13.46%)
Mar 09, 2020 283.08 309.61 283.08 309.61 7,740 +59.74(+23.91%)
Mar 06, 2020 255.42 273.14 249.74 249.87 4,517 +9.56(+3.98%)
Mar 05, 2020 233.06 245.38 231.45 240.31 5,034 +17.20(+7.71%)
Mar 04, 2020 241.21 241.21 222.45 223.11 4,754 -28.61(-11.37%)
Mar 03, 2020 248.88 259.68 232.53 251.73 5,591 +0.66(+0.26%)
Mar 02, 2020 285.45 289.81 251.06 251.06 6,569 -36.90(-12.81%)
Feb 28, 2020 289.15 309.33 281.34 287.96 12,127 +20.51(+7.67%)
Feb 27, 2020 237.14 268.31 235.72 267.45 9,347 +35.62(+15.37%)
Feb 26, 2020 222.45 231.83 217.91 231.83 5,101 +9.00(+4.04%)
Feb 25, 2020 203.50 226.05 203.50 222.83 8,868 +16.16(+7.82%)
Feb 24, 2020 208.90 209.62 202.18 206.67 5,461 +6.89(+3.45%)
Feb 21, 2020 202.08 202.08 198.76 199.78 6,575 -1.26(-0.63%)
Feb 20, 2020 209.09 209.09 201.04 201.04 2,791 -7.01(-3.37%)
Feb 19, 2020 201.04 208.43 201.03 208.05 3,578 +7.12(+3.54%)
Feb 18, 2020 200.75 203.31 198.53 200.93 2,130 +0.84(+0.42%)
Feb 14, 2020 205.78 205.78 199.90 200.09 2,649 -5.96(-2.89%)
Feb 13, 2020 211.27 211.27 204.73 206.05 2,071 -3.05(-1.46%)
Feb 12, 2020 212.88 214.32 207.48 209.10 911 -4.07(-1.91%)
Feb 11, 2020 216.96 216.96 208.90 213.17 2,354 -5.21(-2.39%)
Feb 10, 2020 224.44 224.44 218.38 218.38 1,893 -7.47(-3.31%)
Feb 07, 2020 226.24 227.38 223.87 225.85 1,667 +0.64(+0.29%)
Feb 06, 2020 227.38 227.38 223.53 225.21 1,230 -3.12(-1.37%)
Feb 05, 2020 227.95 229.27 225.67 228.32 1,352 -0.06(-0.03%)
Feb 04, 2020 235.90 235.90 225.58 228.39 2,870 -8.06(-3.41%)
Feb 03, 2020 234.51 236.76 230.76 236.45 1,161 -1.44(-0.61%)
Jan 31, 2020 230.03 238.96 230.03 237.89 4,021 +9.19(+4.02%)
Jan 30, 2020 230.22 232.11 228.04 228.70 1,358 -0.78(-0.34%)
Jan 29, 2020 228.12 229.48 227.28 229.48 634 +3.02(+1.33%)
Jan 28, 2020 228.99 228.99 225.01 226.47 916 -3.00(-1.31%)
Jan 27, 2020 229.27 231.17 228.13 229.46 1,501 +3.28(+1.45%)
Jan 24, 2020 223.21 227.95 223.02 226.18 1,256 +1.97(+0.88%)
Jan 23, 2020 229.84 231.64 223.30 224.21 1,516 -5.02(-2.19%)
Jan 22, 2020 224.72 230.22 222.74 229.23 1,636 +4.12(+1.83%)
Jan 21, 2020 230.50 232.40 225.10 225.10 1,755 -6.66(-2.87%)
Jan 17, 2020 232.73 232.73 229.75 231.76 2,111 -0.54(-0.23%)
Jan 16, 2020 236.85 237.14 232.21 232.30 2,162 -6.00(-2.52%)
Jan 15, 2020 243.58 243.58 236.28 238.30 3,374 -5.98(-2.45%)
Jan 14, 2020 242.82 248.08 242.82 244.28 1,394 +2.32(+0.96%)
Jan 13, 2020 249.55 249.55 241.59 241.96 3,739 -8.51(-3.40%)
Jan 10, 2020 254.00 254.00 250.47 250.47 559 -6.28(-2.45%)
Jan 09, 2020 257.57 257.57 254.21 256.75 782 +0.93(+0.37%)
Jan 08, 2020 259.62 259.62 255.81 255.81 628 -2.61(-1.01%)
Jan 07, 2020 255.14 261.58 255.14 258.42 2,406 +8.40(+3.36%)
Jan 06, 2020 251.06 252.48 247.08 250.02 1,048 -1.09(-0.44%)
Jan 03, 2020 261.48 261.48 248.90 251.11 1,498 -6.26(-2.43%)
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.