Skip to main content

S&P 500 Bear -1X Direxion (NY: SPDN )

11.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.78 14.85 14.33 14.33 4,238,008 -0.44(-2.98%)
Nov 29, 2022 14.75 14.85 14.70 14.77 2,240,700 +0.03(+0.19%)
Nov 28, 2022 14.63 14.78 14.58 14.74 1,314,416 +0.22(+1.51%)
Nov 25, 2022 14.53 14.54 14.49 14.52 484,702 +0.01(+0.06%)
Nov 23, 2022 14.60 14.61 14.49 14.51 4,439,569 -0.08(-0.57%)
Nov 22, 2022 14.71 14.76 14.59 14.59 2,094,454 -0.20(-1.36%)
Nov 21, 2022 14.79 14.85 14.74 14.80 2,805,251 +0.07(+0.50%)
Nov 18, 2022 14.67 14.84 14.66 14.72 1,875,989 -0.07(-0.50%)
Nov 17, 2022 14.93 14.94 14.76 14.80 5,030,658 +0.06(+0.44%)
Nov 16, 2022 14.70 14.76 14.66 14.73 4,340,257 +0.10(+0.69%)
Nov 15, 2022 14.52 14.77 14.48 14.63 4,882,183 -0.12(-0.81%)
Nov 14, 2022 14.69 14.76 14.56 14.75 3,133,613 +0.13(+0.88%)
Nov 11, 2022 14.73 14.81 14.59 14.62 3,858,655 -0.15(-0.99%)
Nov 10, 2022 15.03 15.14 14.75 14.77 8,572,906 -0.84(-5.40%)
Nov 09, 2022 15.39 15.64 15.33 15.61 4,708,882 +0.31(+2.04%)
Nov 08, 2022 15.33 15.47 15.17 15.30 3,444,085 -0.07(-0.48%)
Nov 07, 2022 15.47 15.55 15.35 15.37 3,430,429 -0.16(-1.00%)
Nov 04, 2022 15.50 15.79 15.42 15.53 4,035,952 -0.20(-1.28%)
Nov 03, 2022 15.73 15.83 15.61 15.73 3,939,970 +0.16(+1.00%)
Nov 02, 2022 15.22 15.59 15.58 7,055,145 +0.38(+2.53%)
Nov 01, 2022 14.98 15.24 14.97 15.19 3,262,001 +0.06(+0.36%)
Oct 31, 2022 15.12 15.16 15.04 15.14 2,431,153 +0.12(+0.79%)
Oct 28, 2022 15.39 15.39 15.00 15.02 2,802,484 -0.37(-2.38%)
Oct 27, 2022 15.25 15.40 15.17 15.38 3,917,975 +0.09(+0.60%)
Oct 26, 2022 15.31 15.31 15.07 15.29 3,790,957 +0.11(+0.72%)
Oct 25, 2022 15.42 15.42 15.16 15.18 2,268,575 -0.25(-1.60%)
Oct 24, 2022 15.54 15.66 15.37 15.43 3,714,841 -0.17(-1.12%)
Oct 21, 2022 16.01 16.07 15.59 15.60 6,342,322 -0.38(-2.41%)
Oct 20, 2022 15.87 16.02 15.68 15.99 9,462,850 +0.14(+0.87%)
Oct 19, 2022 15.83 15.98 15.71 15.85 4,472,523 +0.11(+0.70%)
Oct 18, 2022 15.56 15.90 15.55 15.74 4,401,949 -0.18(-1.15%)
Oct 17, 2022 16.04 16.05 15.87 15.92 3,872,993 -0.42(-2.58%)
Oct 14, 2022 15.86 16.37 15.80 16.35 6,414,385 +0.38(+2.35%)
Oct 13, 2022 16.74 16.80 15.90 15.97 11,072,311 -0.42(-2.57%)
Oct 12, 2022 16.33 16.41 16.25 16.39 3,744,607 +0.05(+0.28%)
Oct 11, 2022 16.33 16.44 16.11 16.35 5,736,727 +0.12(+0.73%)
Oct 10, 2022 16.07 16.35 16.05 16.23 4,680,925 +0.12(+0.74%)
Oct 07, 2022 15.86 16.19 15.84 16.11 3,578,133 +0.43(+2.75%)
Oct 06, 2022 15.58 15.69 15.45 15.68 5,923,146 +0.17(+1.06%)
Oct 05, 2022 15.66 15.76 15.41 15.51 4,900,405 +0.04(+0.24%)
Oct 04, 2022 15.70 15.71 15.47 15.47 5,100,328 -0.49(-3.04%)
Oct 03, 2022 16.21 16.30 15.87 15.96 4,466,056 -0.43(-2.63%)
Sep 30, 2022 16.18 16.39 16.00 16.39 5,367,580 +0.27(+1.65%)
Sep 29, 2022 15.95 16.26 15.95 16.13 6,370,358 +0.33(+2.09%)
Sep 28, 2022 16.08 16.14 15.72 15.80 5,668,782 -0.32(-1.99%)
Sep 27, 2022 15.91 16.22 15.80 16.12 4,866,504 +0.05(+0.29%)
Sep 26, 2022 15.99 16.13 15.82 16.07 4,456,154 +0.16(+0.98%)
Sep 23, 2022 15.80 16.10 15.80 15.91 9,025,366 +0.27(+1.76%)
Sep 22, 2022 15.56 15.68 15.51 15.64 3,363,224 +0.14(+0.89%)
Sep 21, 2022 15.17 15.50 15.04 15.50 6,044,590 +0.26(+1.68%)
Sep 20, 2022 15.20 15.35 15.17 15.25 3,472,966 +0.17(+1.12%)
Sep 19, 2022 15.32 15.32 15.07 15.08 2,832,528 -0.10(-0.66%)
Sep 16, 2022 15.24 15.31 15.16 15.18 4,611,258 +0.12(+0.79%)
Sep 15, 2022 14.96 15.11 14.85 15.06 2,607,295 +0.16(+1.11%)
Sep 14, 2022 14.91 15.02 14.83 14.89 3,083,448 -0.05(-0.37%)
Sep 13, 2022 14.66 14.99 14.60 14.95 3,670,952 +0.62(+4.34%)
Sep 12, 2022 14.40 14.41 14.30 14.33 2,541,670 -0.16(-1.07%)
Sep 09, 2022 14.62 14.63 14.44 14.48 2,291,039 -0.23(-1.56%)
Sep 08, 2022 14.88 14.93 14.69 14.71 3,833,204 -0.09(-0.62%)
Sep 07, 2022 15.09 15.09 14.76 14.80 2,564,622 -0.27(-1.76%)
Sep 06, 2022 14.98 15.15 14.94 15.07 3,703,484 +0.05(+0.37%)
Sep 02, 2022 14.70 15.09 14.66 15.01 2,807,170 +0.17(+1.17%)
Sep 01, 2022 14.98 15.08 14.83 14.84 2,958,021 -0.05(-0.31%)
Aug 31, 2022 14.72 14.89 14.67 14.88 1,859,558 +0.11(+0.74%)
Aug 30, 2022 14.56 14.86 14.56 14.77 2,682,182 +0.16(+1.13%)
Aug 29, 2022 14.63 14.66 14.50 14.61 2,375,089 +0.10(+0.69%)
Aug 26, 2022 14.03 14.51 14.03 14.51 3,261,789 +0.47(+3.32%)
Aug 25, 2022 14.19 14.22 14.03 14.04 2,419,779 -0.20(-1.39%)
Aug 24, 2022 14.28 14.31 14.19 14.24 3,799,866 -0.04(-0.28%)
Aug 23, 2022 14.26 14.29 14.17 14.28 4,821,133 +0.04(+0.26%)
Aug 22, 2022 14.12 14.28 14.12 14.24 2,782,627 +0.30(+2.17%)
Aug 19, 2022 13.85 13.98 13.85 13.94 3,393,439 +0.17(+1.26%)
Aug 18, 2022 13.79 13.84 13.74 13.77 5,015,477 -0.04(-0.27%)
Aug 17, 2022 13.81 13.86 13.71 13.80 2,736,379 +0.11(+0.80%)
Aug 16, 2022 13.76 13.79 13.63 13.69 2,823,074 -0.04(-0.27%)
Aug 15, 2022 13.86 13.86 13.71 13.73 1,643,345 -0.05(-0.40%)
Aug 12, 2022 13.95 13.98 13.78 13.79 2,302,145 -0.22(-1.57%)
Aug 11, 2022 13.91 14.04 13.84 14.01 2,638,376 -0.01(-0.06%)
Aug 10, 2022 14.06 14.12 14.01 14.01 1,816,614 -0.29(-2.05%)
Aug 09, 2022 14.29 14.35 14.27 14.31 2,616,206 +0.06(+0.45%)
Aug 08, 2022 14.18 14.29 14.09 14.24 2,742,788 +0.00(+0.00%)
Aug 05, 2022 14.36 14.37 14.21 14.24 2,771,986 +0.04(+0.26%)
Aug 04, 2022 14.20 14.26 14.17 14.21 2,123,977 +0.01(+0.06%)
Aug 03, 2022 14.33 14.34 14.15 14.20 3,217,961 -0.22(-1.52%)
Aug 02, 2022 14.39 14.45 14.25 14.42 4,215,544 +0.10(+0.70%)
Aug 01, 2022 14.38 14.40 14.22 14.32 2,691,211 +0.05(+0.32%)
Jul 29, 2022 14.43 14.46 14.24 14.27 3,005,541 -0.22(-1.52%)
Jul 28, 2022 14.64 14.77 14.46 14.49 2,998,169 -0.18(-1.25%)
Jul 27, 2022 14.93 14.93 14.60 14.67 4,308,276 -0.38(-2.55%)
Jul 26, 2022 14.95 15.09 14.94 15.06 3,702,924 +0.18(+1.23%)
Jul 25, 2022 14.88 14.97 14.85 14.87 3,617,678 -0.02(-0.12%)
Jul 22, 2022 14.76 14.98 14.72 14.89 4,911,346 +0.14(+0.93%)
Jul 21, 2022 14.94 15.02 14.76 14.76 4,960,331 -0.15(-0.98%)
Jul 20, 2022 14.99 15.05 14.85 14.90 4,333,477 -0.09(-0.61%)
Jul 19, 2022 15.25 15.28 14.98 14.99 4,557,071 -0.42(-2.73%)
Jul 18, 2022 15.16 15.47 15.13 15.41 3,940,309 +0.12(+0.78%)
Jul 15, 2022 15.41 15.48 15.29 15.30 4,386,601 -0.29(-1.88%)
Jul 14, 2022 15.76 15.86 15.57 15.59 4,142,371 +0.05(+0.29%)
Jul 13, 2022 15.70 15.72 15.42 15.54 3,918,856 +0.08(+0.53%)
Jul 12, 2022 15.36 15.54 15.26 15.46 3,239,150 +0.14(+0.90%)
Jul 11, 2022 15.26 15.36 15.23 15.32 3,126,557 +0.16(+1.09%)
Jul 08, 2022 15.21 15.27 15.08 15.16 3,969,842 +0.02(+0.12%)
Jul 07, 2022 15.29 15.29 15.11 15.14 3,326,081 -0.23(-1.49%)
Jul 06, 2022 15.41 15.51 15.26 15.37 5,598,658 -0.05(-0.36%)
Jul 05, 2022 15.66 15.78 15.42 15.42 3,996,206 -0.03(-0.18%)
Jul 01, 2022 15.63 15.75 15.43 15.45 7,134,557 -0.15(-0.94%)
Jun 30, 2022 15.64 15.79 15.47 15.60 7,667,506 +0.13(+0.83%)
Jun 29, 2022 15.44 15.55 15.40 15.47 4,336,021 +0.01(+0.06%)
Jun 28, 2022 15.09 15.47 14.98 15.46 3,457,224 +0.31(+2.05%)
Jun 27, 2022 15.06 15.20 15.05 15.15 3,329,236 +0.05(+0.30%)
Jun 24, 2022 15.45 15.45 15.09 15.10 4,784,911 -0.48(-3.06%)
Jun 23, 2022 15.65 15.80 15.56 15.58 6,530,347 -0.16(-1.05%)
Jun 22, 2022 15.91 15.91 15.56 15.74 3,976,271 +0.03(+0.17%)
Jun 21, 2022 15.86 15.86 15.65 15.72 4,146,421 -0.39(-2.44%)
Jun 17, 2022 16.14 16.28 15.96 16.11 5,778,781 -0.02(-0.11%)
Jun 16, 2022 15.98 16.25 15.97 16.13 8,101,222 +0.50(+3.22%)
Jun 15, 2022 15.71 15.93 15.43 15.63 6,446,019 -0.24(-1.50%)
Jun 14, 2022 15.72 15.99 15.68 15.86 4,228,813 +0.05(+0.35%)
Jun 13, 2022 15.62 15.87 15.54 15.81 7,180,817 +0.59(+3.85%)
Jun 10, 2022 15.03 15.23 15.01 15.22 5,777,596 +0.44(+2.97%)
Jun 09, 2022 14.51 14.79 14.44 14.78 3,484,336 +0.33(+2.28%)
Jun 08, 2022 14.35 14.48 14.29 14.45 2,333,926 +0.16(+1.15%)
Jun 07, 2022 14.55 14.57 14.28 14.29 2,207,744 -0.15(-1.01%)
Jun 06, 2022 14.32 14.47 14.27 14.44 2,273,446 -0.05(-0.32%)
Jun 03, 2022 14.42 14.51 14.36 14.48 2,551,329 +0.25(+1.74%)
Jun 02, 2022 14.53 14.60 14.23 14.23 2,966,466 -0.27(-1.89%)
Jun 01, 2022 14.33 14.60 14.29 14.51 2,724,988 +0.10(+0.70%)
May 31, 2022 14.37 14.50 14.28 14.41 2,964,019 +0.09(+0.64%)
May 27, 2022 14.58 14.58 14.31 14.32 2,767,278 -0.36(-2.43%)
May 26, 2022 14.92 14.93 14.61 14.67 2,932,933 -0.29(-1.96%)
May 25, 2022 15.17 15.18 14.90 14.97 3,656,296 -0.15(-0.97%)
May 24, 2022 15.16 15.36 15.07 15.11 4,010,182 +0.12(+0.79%)
May 23, 2022 15.16 15.25 14.97 14.99 3,202,001 -0.29(-1.92%)
May 20, 2022 15.14 15.63 15.11 15.29 4,699,807 +0.01(+0.06%)
May 19, 2022 15.32 15.38 15.11 15.28 4,327,839 +0.09(+0.60%)
May 18, 2022 14.76 15.23 14.76 15.19 4,073,418 +0.58(+3.95%)
May 17, 2022 14.66 14.81 14.60 14.61 4,675,425 -0.30(-2.03%)
May 16, 2022 14.91 14.99 14.76 14.91 6,596,817 +0.05(+0.37%)
May 13, 2022 15.04 15.08 14.79 14.86 4,500,778 -0.36(-2.35%)
May 12, 2022 15.32 15.48 15.08 15.21 11,715,286 +0.02(+0.12%)
May 11, 2022 14.99 15.22 14.77 15.20 7,243,375 +0.25(+1.65%)
May 10, 2022 14.75 15.11 14.69 14.95 5,128,000 -0.03(-0.18%)
May 09, 2022 14.75 15.04 14.70 14.98 5,548,627 +0.47(+3.22%)
May 06, 2022 14.54 14.71 14.40 14.51 8,476,780 +0.07(+0.51%)
May 05, 2022 14.09 14.57 14.08 14.44 12,537,451 +0.49(+3.48%)
May 04, 2022 14.34 14.46 13.92 13.95 7,456,267 -0.43(-2.99%)
May 03, 2022 14.42 14.48 14.29 14.38 7,700,158 -0.06(-0.44%)
May 02, 2022 14.54 14.77 14.39 14.44 6,572,393 -0.09(-0.63%)
Apr 29, 2022 14.15 14.55 14.08 14.54 7,809,035 +0.52(+3.72%)
Apr 28, 2022 14.21 14.36 13.95 14.01 4,959,009 -0.37(-2.55%)
Apr 27, 2022 14.37 14.45 14.18 14.38 4,695,657 -0.03(-0.19%)
Apr 26, 2022 14.10 14.41 14.10 14.41 3,131,964 +0.40(+2.88%)
Apr 25, 2022 14.17 14.33 14.01 14.01 4,670,719 -0.09(-0.65%)
Apr 22, 2022 13.76 14.10 13.75 14.10 4,286,448 +0.38(+2.80%)
Apr 21, 2022 13.39 13.74 13.35 13.71 3,197,185 +0.20(+1.49%)
Apr 20, 2022 13.45 13.55 13.43 13.51 2,210,785 +0.01(+0.07%)
Apr 19, 2022 13.73 13.73 13.48 13.50 1,404,454 -0.23(-1.67%)
Apr 18, 2022 13.76 13.79 13.67 13.73 1,980,380 +0.01(+0.07%)
Apr 14, 2022 13.55 13.73 13.52 13.72 1,289,740 +0.16(+1.15%)
Apr 13, 2022 13.73 13.73 13.53 13.57 2,668,226 -0.16(-1.13%)
Apr 12, 2022 13.57 13.77 13.49 13.72 2,790,938 +0.06(+0.47%)
Apr 11, 2022 13.53 13.68 13.52 13.66 1,867,713 +0.23(+1.70%)
Apr 08, 2022 13.42 13.48 13.34 13.43 1,614,460 +0.03(+0.21%)
Apr 07, 2022 13.49 13.56 13.35 13.40 3,139,880 -0.06(-0.48%)
Apr 06, 2022 13.46 13.55 13.40 13.47 2,842,546 +0.14(+1.03%)
Apr 05, 2022 13.22 13.36 13.14 13.33 1,377,710 +0.16(+1.25%)
Apr 04, 2022 13.27 13.30 13.16 13.16 1,261,419 -0.11(-0.83%)
Apr 01, 2022 13.27 13.39 13.27 13.27 1,895,031 -0.05(-0.34%)
Mar 31, 2022 13.14 13.32 13.12 13.32 2,821,914 +0.21(+1.61%)
Mar 30, 2022 13.06 13.17 13.05 13.11 1,207,770 +0.07(+0.56%)
Mar 29, 2022 13.07 13.15 13.02 13.03 1,881,194 -0.16(-1.25%)
Mar 28, 2022 13.32 13.37 13.20 13.20 1,939,903 -0.10(-0.76%)
Mar 25, 2022 13.35 13.42 13.29 13.30 1,829,657 -0.05(-0.41%)
Mar 24, 2022 13.50 13.53 13.36 13.36 1,285,620 -0.21(-1.55%)
Mar 23, 2022 13.47 13.57 13.43 13.57 1,590,917 +0.18(+1.37%)
Mar 22, 2022 13.51 13.51 13.36 13.38 1,775,197 -0.16(-1.15%)
Mar 21, 2022 13.56 13.66 13.48 13.54 2,832,109 -0.02(-0.13%)
Mar 18, 2022 13.74 13.77 13.53 13.56 2,820,397 -0.15(-1.07%)
Mar 17, 2022 13.93 13.94 13.70 13.70 2,488,569 -0.17(-1.25%)
Mar 16, 2022 14.12 14.22 13.87 13.88 5,640,003 -0.31(-2.19%)
Mar 15, 2022 14.43 14.45 14.16 14.19 3,818,366 -0.32(-2.21%)
Mar 14, 2022 14.37 14.55 14.25 14.51 4,480,086 +0.10(+0.70%)
Mar 11, 2022 14.13 14.41 14.11 14.41 2,451,702 +0.18(+1.29%)
Mar 10, 2022 14.32 14.38 14.19 14.22 2,723,546 +0.06(+0.45%)
Mar 09, 2022 14.22 14.31 14.09 14.16 5,147,858 -0.38(-2.58%)
Mar 08, 2022 14.44 14.58 14.17 14.54 7,123,879 +0.10(+0.70%)
Mar 07, 2022 14.05 14.44 14.03 14.44 5,111,146 +0.41(+2.94%)
Mar 04, 2022 14.04 14.15 13.99 14.02 3,112,928 +0.11(+0.79%)
Mar 03, 2022 13.77 13.96 13.73 13.91 3,737,421 +0.07(+0.53%)
Mar 02, 2022 14.01 14.04 13.79 13.84 3,952,231 -0.26(-1.82%)
Mar 01, 2022 13.94 14.18 13.87 14.10 5,783,277 +0.20(+1.45%)
Feb 28, 2022 14.02 14.07 13.84 13.90 6,231,831 +0.04(+0.26%)
Feb 25, 2022 14.13 14.09 13.85 13.86 6,135,701 -0.31(-2.20%)
Feb 24, 2022 14.75 14.76 14.15 14.17 8,627,925 -0.22(-1.53%)
Feb 23, 2022 14.04 14.40 14.01 14.39 3,477,951 +0.26(+1.81%)
Feb 22, 2022 14.07 14.25 13.95 14.13 3,867,869 +0.16(+1.11%)
Feb 18, 2022 13.98 0 +0.09(+0.66%)
Feb 17, 2022 13.71 13.91 13.68 13.89 2,623,543 +0.28(+2.09%)
Feb 16, 2022 13.69 13.74 13.56 13.60 2,373,847 -0.02(-0.13%)
Feb 15, 2022 13.68 13.70 13.61 13.62 1,739,010 -0.23(-1.65%)
Feb 14, 2022 13.82 13.95 13.77 13.85 4,127,781 +0.05(+0.40%)
Feb 11, 2022 13.54 13.84 13.46 13.79 6,600,680 +0.27(+2.03%)
Feb 10, 2022 13.47 13.58 13.29 13.52 2,101,355 +0.23(+1.72%)
Feb 09, 2022 13.35 13.36 13.28 13.29 1,436,722 -0.19(-1.43%)
Feb 08, 2022 13.62 13.66 13.46 13.48 1,242,561 -0.11(-0.81%)
Feb 07, 2022 13.54 13.64 13.48 13.59 1,564,653 +0.04(+0.27%)
Feb 04, 2022 13.62 13.70 13.43 13.56 3,384,871 -0.05(-0.40%)
Feb 03, 2022 13.50 13.65 13.61 3,785,434 +0.30(+2.27%)
Feb 02, 2022 13.36 13.43 13.29 13.31 1,480,865 -0.13(-0.95%)
Feb 01, 2022 13.50 13.62 13.42 13.44 2,337,878 -0.10(-0.74%)
Jan 31, 2022 13.81 13.52 13.54 2,413,647 -0.25(-1.79%)
Jan 28, 2022 14.09 14.24 13.78 13.79 3,236,517 -0.34(-2.40%)
Jan 27, 2022 13.90 14.18 13.79 14.12 3,027,356 +0.07(+0.52%)
Jan 26, 2022 13.81 14.20 13.72 14.05 5,904,202 +0.04(+0.26%)
Jan 25, 2022 14.08 14.25 13.89 14.01 3,385,987 +0.16(+1.12%)
Jan 24, 2022 14.11 14.45 13.84 13.86 7,630,274 -0.05(-0.39%)
Jan 21, 2022 13.68 13.91 13.61 13.91 8,380,987 +0.27(+1.94%)
Jan 20, 2022 13.45 13.66 13.29 13.65 1,205,851 +0.15(+1.09%)
Jan 19, 2022 13.32 13.50 13.27 13.50 1,065,211 +0.15(+1.10%)
Jan 18, 2022 13.27 13.38 13.26 13.36 1,115,860 +0.23(+1.74%)
Jan 14, 2022 13.13 0 -0.01(-0.07%)
Jan 13, 2022 12.92 13.16 12.91 13.14 631,093 +0.16(+1.27%)
Jan 12, 2022 12.93 13.01 12.89 12.97 264,537 -0.02(-0.14%)
Jan 11, 2022 13.11 13.20 12.98 12.99 1,144,271 -0.12(-0.91%)
Jan 10, 2022 13.18 13.36 13.11 13.11 2,609,628 +0.01(+0.07%)
Jan 07, 2022 13.04 13.13 13.01 13.10 649,172 +0.06(+0.49%)
Jan 06, 2022 13.03 13.10 12.98 13.03 999,608 +0.01(+0.07%)
Jan 05, 2022 12.79 13.03 12.78 13.03 612,497 +0.24(+1.86%)
Jan 04, 2022 12.73 12.83 12.72 12.79 449,773 +0.01(+0.07%)
Jan 03, 2022 12.82 12.88 12.78 12.78 539,263 -0.08(-0.64%)
Dec 31, 2021 12.82 12.86 12.81 12.86 484,448 +0.04(+0.32%)
Dec 30, 2021 12.78 12.83 12.75 12.82 119,220 +0.04(+0.32%)
Dec 29, 2021 12.81 12.82 12.76 12.78 365,596 -0.02(-0.14%)
Dec 28, 2021 12.77 12.82 12.75 12.80 371,900 +0.01(+0.07%)
Dec 27, 2021 12.94 12.94 12.79 12.79 219,868 -0.19(-1.48%)
Dec 23, 2021 13.02 13.03 12.93 12.98 407,463 -0.08(-0.63%)
Dec 22, 2021 13.20 13.20 13.05 13.06 1,305,215 -0.12(-0.90%)
Dec 21, 2021 13.31 13.38 13.18 13.18 662,872 -0.25(-1.84%)
Dec 20, 2021 13.45 13.53 13.42 13.43 1,925,996 +0.14(+1.03%)
Dec 17, 2021 13.25 13.33 13.15 13.29 802,991 +0.15(+1.11%)
Dec 16, 2021 12.97 13.18 12.97 13.14 1,350,873 +0.12(+0.91%)
Dec 15, 2021 13.24 13.31 13.03 13.03 1,104,685 -0.20(-1.52%)
Dec 14, 2021 13.25 13.33 13.18 13.23 693,895 +0.07(+0.56%)
Dec 13, 2021 13.04 13.15 13.04 13.15 1,382,563 +0.13(+0.98%)
Dec 10, 2021 13.07 13.14 13.03 13.03 827,550 -0.13(-0.97%)
Dec 09, 2021 13.10 13.16 13.08 13.15 450,976 +0.09(+0.70%)
Dec 08, 2021 13.10 13.14 13.05 13.06 343,574 -0.04(-0.28%)
Dec 07, 2021 13.23 13.23 13.09 13.10 682,469 -0.28(-2.12%)
Dec 06, 2021 13.47 13.54 13.33 13.38 635,344 -0.16(-1.22%)
Dec 03, 2021 13.36 13.68 13.34 13.55 1,049,270 +0.11(+0.82%)
Dec 02, 2021 13.64 13.64 13.38 13.44 1,761,115 -0.20(-1.48%)
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.