Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X Direxion (NY: DPST )

106.66 -4.59 (-4.13%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 64.56 65.93 62.79 62.83 714,143 -3.20(-4.84%)
Apr 29, 2024 68.59 69.41 65.68 66.03 766,999 -1.61(-2.38%)
Apr 26, 2024 68.34 70.76 67.61 67.64 765,557 -1.22(-1.77%)
Apr 25, 2024 69.94 70.52 66.12 68.86 1,153,943 -2.72(-3.80%)
Apr 24, 2024 68.53 71.88 67.61 71.58 641,318 +1.39(+1.98%)
Apr 23, 2024 67.63 71.68 66.55 70.19 1,118,216 +2.22(+3.27%)
Apr 22, 2024 64.44 68.92 64.04 67.96 1,378,366 +3.52(+5.46%)
Apr 19, 2024 59.13 64.62 58.36 64.45 1,624,391 +4.78(+8.01%)
Apr 18, 2024 58.90 60.99 57.96 59.67 885,155 +0.89(+1.52%)
Apr 17, 2024 60.41 61.31 58.47 58.78 948,188 +0.21(+0.36%)
Apr 16, 2024 60.08 60.08 57.37 58.57 1,351,461 -2.42(-3.97%)
Apr 15, 2024 62.94 65.19 59.42 60.99 1,450,851 -0.59(-0.95%)
Apr 12, 2024 60.91 62.59 60.09 61.58 1,466,436 -1.61(-2.55%)
Apr 11, 2024 64.39 64.56 60.47 63.19 1,938,347 -0.29(-0.45%)
Apr 10, 2024 69.16 69.16 61.72 63.47 5,165,338 -10.67(-14.39%)
Apr 09, 2024 73.50 74.89 72.34 74.14 696,892 +1.23(+1.69%)
Apr 08, 2024 70.09 73.65 69.33 72.91 840,371 +3.54(+5.10%)
Apr 05, 2024 68.33 70.28 67.66 69.37 1,441,448 +0.08(+0.11%)
Apr 04, 2024 72.30 74.17 68.67 69.29 1,229,712 -0.45(-0.64%)
Apr 03, 2024 69.53 71.36 68.77 69.74 1,022,131 -0.44(-0.62%)
Apr 02, 2024 71.86 72.17 69.36 70.18 1,150,918 -4.24(-5.70%)
Apr 01, 2024 79.49 79.59 74.02 74.42 1,139,945 -4.62(-5.84%)
Mar 28, 2024 77.35 78.89 78.89 79.04 873,073 +1.14(+1.47%)
Mar 27, 2024 71.19 77.94 71.19 77.89 1,271,240 +7.76(+11.06%)
Mar 26, 2024 72.56 73.75 70.06 70.14 767,503 -1.46(-2.04%)
Mar 25, 2024 71.65 74.07 71.17 71.60 749,407 +0.23(+0.32%)
Mar 22, 2024 76.45 77.62 70.91 71.37 903,771 -4.93(-6.46%)
Mar 21, 2024 74.49 78.50 74.49 76.30 1,255,420 +3.28(+4.49%)
Mar 20, 2024 66.05 74.88 65.35 73.02 1,757,664 +6.21(+9.29%)
Mar 19, 2024 65.51 68.12 65.34 66.81 724,883 +0.54(+0.82%)
Mar 18, 2024 67.85 67.85 65.53 66.27 987,717 -1.25(-1.85%)
Mar 15, 2024 65.14 69.44 65.14 67.52 1,022,248 +1.04(+1.57%)
Mar 14, 2024 71.16 71.83 65.01 66.48 1,912,182 -5.54(-7.69%)
Mar 13, 2024 72.03 74.82 70.90 72.01 611,587 +0.04(+0.05%)
Mar 12, 2024 73.90 74.62 70.73 71.97 1,036,232 -1.92(-2.60%)
Mar 11, 2024 74.69 76.09 73.13 73.89 555,293 -1.34(-1.78%)
Mar 08, 2024 78.30 79.36 75.06 75.23 1,179,448 -0.04(-0.05%)
Mar 07, 2024 77.77 79.59 74.54 75.27 1,598,829 +0.30(+0.39%)
Mar 06, 2024 73.86 78.80 68.21 74.98 3,905,261 -0.11(-0.14%)
Mar 05, 2024 66.49 76.09 66.24 75.08 2,404,194 +7.87(+11.71%)
Mar 04, 2024 68.32 71.13 66.78 67.21 1,517,911 +0.04(+0.06%)
Mar 01, 2024 66.65 67.78 62.78 67.17 2,080,438 -2.35(-3.39%)
Feb 29, 2024 69.86 72.76 68.13 69.53 1,577,727 +2.70(+4.04%)
Feb 28, 2024 67.65 69.21 66.65 66.83 787,721 -2.44(-3.53%)
Feb 27, 2024 68.00 70.03 67.58 69.27 1,059,366 +2.67(+4.01%)
Feb 26, 2024 67.95 69.94 65.30 66.60 1,042,496 -2.30(-3.33%)
Feb 23, 2024 69.38 70.80 67.07 68.90 989,004 -0.37(-0.54%)
Feb 22, 2024 69.83 71.44 67.86 69.27 1,276,201 -0.23(-0.33%)
Feb 21, 2024 69.44 70.22 67.63 69.50 773,369 -1.26(-1.78%)
Feb 20, 2024 69.93 72.46 69.29 70.76 778,977 -1.64(-2.26%)
Feb 16, 2024 71.79 74.45 70.08 72.40 1,315,122 -2.37(-3.17%)
Feb 15, 2024 69.69 76.20 69.69 74.77 1,905,375 +6.26(+9.14%)
Feb 14, 2024 66.98 68.72 64.86 68.50 1,561,064 +3.64(+5.62%)
Feb 13, 2024 66.86 68.06 61.46 64.86 2,937,652 -9.30(-12.54%)
Feb 12, 2024 69.49 76.48 69.49 74.16 1,676,771 +4.35(+6.24%)
Feb 09, 2024 66.66 70.28 64.02 69.80 1,462,840 +3.50(+5.27%)
Feb 08, 2024 64.43 66.73 63.58 66.31 1,043,294 +0.86(+1.31%)
Feb 07, 2024 66.89 67.10 60.61 65.45 2,724,732 -0.58(-0.88%)
Feb 06, 2024 68.17 70.78 64.55 66.03 2,291,855 -2.51(-3.66%)
Feb 05, 2024 70.40 70.63 66.98 68.54 1,891,282 -3.76(-5.20%)
Feb 02, 2024 66.91 73.65 66.23 72.31 2,046,881 +0.80(+1.12%)
Feb 01, 2024 80.03 80.26 63.92 71.51 5,749,699 -7.39(-9.36%)
Jan 31, 2024 83.35 88.86 78.36 78.90 3,946,126 -16.70(-17.47%)
Jan 30, 2024 95.91 97.82 95.15 95.59 826,498 -1.56(-1.60%)
Jan 29, 2024 92.47 97.15 91.80 97.15 852,649 +4.66(+5.04%)
Jan 26, 2024 91.61 95.42 90.63 92.49 883,222 +1.23(+1.35%)
Jan 25, 2024 94.95 95.79 87.84 91.26 1,256,459 -1.96(-2.10%)
Jan 24, 2024 91.17 95.70 90.41 93.22 1,379,825 +3.43(+3.82%)
Jan 23, 2024 93.57 94.71 88.59 89.79 1,070,999 -3.11(-3.35%)
Jan 22, 2024 88.59 93.02 88.01 92.90 1,337,761 +5.96(+6.85%)
Jan 19, 2024 80.94 87.04 79.42 86.94 1,530,705 +6.17(+7.63%)
Jan 18, 2024 80.31 81.74 77.74 80.78 936,433 +2.01(+2.55%)
Jan 17, 2024 76.55 80.42 74.66 78.77 954,204 -1.03(-1.30%)
Jan 16, 2024 80.08 82.58 78.40 79.80 1,055,313 -4.35(-5.17%)
Jan 12, 2024 89.18 90.55 81.86 84.16 1,794,039 -3.51(-4.00%)
Jan 11, 2024 89.02 89.38 83.53 87.66 1,681,250 -3.62(-3.97%)
Jan 10, 2024 90.21 91.54 87.73 91.29 966,709 +0.53(+0.59%)
Jan 09, 2024 90.12 92.00 88.91 90.76 947,270 -3.26(-3.47%)
Jan 08, 2024 90.68 94.16 89.03 94.02 1,160,190 +2.48(+2.71%)
Jan 05, 2024 86.92 94.36 86.18 91.53 1,474,218 +3.22(+3.65%)
Jan 04, 2024 86.62 91.05 86.06 88.31 968,169 +1.62(+1.86%)
Jan 03, 2024 93.57 93.57 86.70 86.70 1,796,828 -10.22(-10.55%)
Jan 02, 2024 92.98 100.17 92.40 96.92 1,654,320 +1.15(+1.20%)
Dec 29, 2023 99.70 99.96 95.66 95.77 1,326,083 -4.78(-4.75%)
Dec 28, 2023 98.60 100.92 98.50 100.55 842,941 +0.20(+0.20%)
Dec 27, 2023 101.04 101.58 98.34 100.35 1,174,706 -0.38(-0.38%)
Dec 26, 2023 96.62 101.63 95.60 100.73 1,096,870 +4.70(+4.89%)
Dec 22, 2023 96.58 99.18 94.55 96.03 1,248,381 +1.78(+1.89%)
Dec 21, 2023 94.56 96.13 91.26 94.25 1,398,225 +2.83(+3.10%)
Dec 20, 2023 97.53 100.82 91.40 91.42 1,992,226 -7.09(-7.19%)
Dec 19, 2023 95.10 99.48 93.13 98.51 1,777,069 +4.24(+4.50%)
Dec 18, 2023 98.27 99.54 94.04 94.26 1,947,305 -3.04(-3.12%)
Dec 15, 2023 102.45 103.40 95.48 97.30 2,875,189 -5.10(-4.98%)
Dec 14, 2023 98.50 105.73 97.22 102.40 4,373,399 +12.90(+14.41%)
Dec 13, 2023 76.19 89.60 75.12 89.50 3,344,550 +13.40(+17.61%)
Dec 12, 2023 77.44 78.01 75.65 76.10 1,339,365 -1.92(-2.46%)
Dec 11, 2023 77.48 79.10 76.51 78.02 995,618 -0.37(-0.48%)
Dec 08, 2023 76.47 80.17 74.33 78.39 1,861,306 +2.28(+3.00%)
Dec 07, 2023 72.90 76.13 72.00 76.11 1,303,486 +4.09(+5.68%)
Dec 06, 2023 73.82 78.91 71.57 72.02 2,138,109 +0.25(+0.36%)
Dec 05, 2023 73.53 73.96 71.10 71.77 1,351,334 -2.85(-3.82%)
Dec 04, 2023 69.11 75.24 68.63 74.62 2,110,448 +3.04(+4.25%)
Dec 01, 2023 61.25 72.16 60.09 71.58 3,393,402 +9.68(+15.63%)
Nov 30, 2023 62.27 63.77 60.62 61.90 1,330,190 +0.04(+0.06%)
Nov 29, 2023 59.54 64.26 59.43 61.87 2,338,495 +3.90(+6.73%)
Nov 28, 2023 58.38 58.38 55.73 57.96 1,036,298 -0.16(-0.27%)
Nov 27, 2023 58.22 58.43 56.63 58.12 754,802 -1.27(-2.15%)
Nov 24, 2023 59.03 60.02 58.08 59.40 679,236 +0.36(+0.61%)
Nov 22, 2023 60.34 60.77 57.95 59.03 1,187,223 +0.49(+0.84%)
Nov 21, 2023 61.67 62.02 58.10 58.54 1,388,476 -3.96(-6.34%)
Nov 20, 2023 62.71 62.85 60.58 62.50 1,284,745 -0.31(-0.50%)
Nov 17, 2023 62.19 63.84 60.97 62.82 1,544,498 +2.74(+4.57%)
Nov 16, 2023 62.22 62.83 58.52 60.07 1,379,789 -2.44(-3.90%)
Nov 15, 2023 60.01 64.01 59.78 62.51 2,118,200 +2.45(+4.08%)
Nov 14, 2023 54.95 61.89 54.90 60.06 3,415,728 +10.85(+22.05%)
Nov 13, 2023 47.96 49.56 46.78 49.21 887,299 +0.20(+0.40%)
Nov 10, 2023 49.06 49.48 46.92 49.01 1,168,437 +0.81(+1.69%)
Nov 09, 2023 51.03 52.16 47.54 48.20 2,165,751 -3.28(-6.38%)
Nov 08, 2023 53.78 53.91 50.74 51.48 1,041,906 -2.09(-3.90%)
Nov 07, 2023 54.44 55.21 52.65 53.57 1,055,895 -1.66(-3.00%)
Nov 06, 2023 58.33 58.77 54.18 55.23 1,652,330 -2.46(-4.27%)
Nov 03, 2023 56.68 59.83 56.60 57.69 3,298,616 +5.63(+10.81%)
Nov 02, 2023 46.25 52.26 45.98 52.06 2,446,957 +7.59(+17.06%)
Nov 01, 2023 43.92 44.85 42.42 44.48 1,311,559 +0.60(+1.36%)
Oct 31, 2023 43.53 44.43 42.28 43.88 832,910 +0.67(+1.54%)
Oct 30, 2023 42.76 43.83 41.28 43.21 986,846 +1.82(+4.41%)
Oct 27, 2023 44.28 44.37 40.12 41.39 1,457,724 -3.00(-6.76%)
Oct 26, 2023 41.25 45.22 40.89 44.39 2,575,216 +3.77(+9.29%)
Oct 25, 2023 40.24 41.51 37.79 40.61 2,218,050 -0.45(-1.10%)
Oct 24, 2023 42.70 43.48 39.52 41.06 2,863,403 -0.99(-2.35%)
Oct 23, 2023 41.93 44.70 41.81 42.05 1,545,465 -0.39(-0.92%)
Oct 20, 2023 48.11 48.11 42.42 42.45 3,065,080 -5.72(-11.88%)
Oct 19, 2023 50.19 52.96 47.89 48.17 1,686,908 -1.75(-3.51%)
Oct 18, 2023 52.94 53.21 49.55 49.93 1,674,474 -4.71(-8.61%)
Oct 17, 2023 50.02 56.59 49.99 54.63 1,547,175 +3.40(+6.64%)
Oct 16, 2023 48.86 51.54 48.86 51.23 1,213,467 +3.63(+7.62%)
Oct 13, 2023 51.96 52.69 47.23 47.60 1,802,516 -3.00(-5.93%)
Oct 12, 2023 52.86 52.88 49.23 50.60 1,289,376 -2.00(-3.80%)
Oct 11, 2023 53.01 55.30 51.04 52.60 916,034 +0.00(+0.00%)
Oct 10, 2023 51.48 53.80 51.22 52.60 1,180,099 +2.46(+4.91%)
Oct 09, 2023 48.85 51.01 48.39 50.14 804,301 -0.11(-0.21%)
Oct 06, 2023 47.88 52.15 46.68 50.25 1,537,680 +0.34(+0.69%)
Oct 05, 2023 47.15 50.26 46.73 49.91 1,077,083 +2.33(+4.90%)
Oct 04, 2023 46.41 47.88 44.67 47.57 1,022,994 +1.16(+2.49%)
Oct 03, 2023 48.17 48.43 45.41 46.42 1,699,728 -2.85(-5.79%)
Oct 02, 2023 52.84 53.62 48.57 49.27 1,617,907 -3.89(-7.32%)
Sep 29, 2023 52.77 55.34 52.25 53.16 1,344,591 +1.66(+3.22%)
Sep 28, 2023 50.00 52.85 49.68 51.50 1,083,899 +1.53(+3.06%)
Sep 27, 2023 51.76 51.76 48.69 49.97 988,318 -0.79(-1.56%)
Sep 26, 2023 51.28 54.20 50.55 50.77 1,152,464 -2.50(-4.69%)
Sep 25, 2023 50.50 53.32 52.40 53.27 962,430 +2.10(+4.10%)
Sep 22, 2023 52.39 53.13 50.40 51.17 1,157,546 -0.98(-1.88%)
Sep 21, 2023 53.74 54.90 51.53 52.15 1,606,685 -2.48(-4.54%)
Sep 20, 2023 57.24 58.78 54.53 54.63 1,364,011 -1.55(-2.76%)
Sep 19, 2023 56.91 58.28 54.71 56.18 1,185,281 -0.57(-1.00%)
Sep 18, 2023 59.48 59.91 56.47 56.75 1,361,493 -3.36(-5.58%)
Sep 15, 2023 59.85 61.15 58.33 60.10 1,004,312 -0.98(-1.61%)
Sep 14, 2023 59.52 61.68 58.97 61.08 1,320,003 +3.27(+5.65%)
Sep 13, 2023 60.61 61.36 56.27 57.82 1,270,398 -2.24(-3.72%)
Sep 12, 2023 58.81 61.46 57.98 60.05 1,257,828 +1.54(+2.63%)
Sep 11, 2023 60.26 61.77 58.21 58.52 1,044,093 -0.41(-0.69%)
Sep 08, 2023 57.78 59.52 55.34 58.92 973,753 +1.57(+2.73%)
Sep 07, 2023 58.75 60.37 56.75 57.36 1,210,241 -2.44(-4.08%)
Sep 06, 2023 63.94 65.43 58.88 59.80 1,499,300 -4.63(-7.18%)
Sep 05, 2023 67.78 68.57 64.43 64.43 1,136,459 -4.64(-6.72%)
Sep 01, 2023 66.27 69.88 66.10 69.07 1,167,451 +4.71(+7.31%)
Aug 31, 2023 63.75 65.65 62.97 64.36 856,451 +0.72(+1.13%)
Aug 30, 2023 64.82 65.59 62.92 63.64 724,607 -1.52(-2.33%)
Aug 29, 2023 63.48 66.29 61.63 65.16 992,224 +1.76(+2.78%)
Aug 28, 2023 61.84 64.78 61.52 63.40 720,760 +2.77(+4.57%)
Aug 25, 2023 62.81 64.41 58.22 60.63 1,349,010 -1.46(-2.35%)
Aug 24, 2023 60.89 64.67 60.30 62.09 1,062,216 +0.82(+1.33%)
Aug 23, 2023 58.71 61.77 57.44 61.27 1,108,680 +2.28(+3.86%)
Aug 22, 2023 63.92 65.48 58.72 58.99 1,142,227 -5.41(-8.40%)
Aug 21, 2023 66.13 67.14 62.42 64.40 822,826 -1.66(-2.52%)
Aug 18, 2023 64.10 67.42 63.29 66.06 814,951 -0.15(-0.22%)
Aug 17, 2023 67.50 68.28 65.21 66.21 967,124 -0.04(-0.06%)
Aug 16, 2023 67.79 69.46 65.83 66.25 845,259 -2.22(-3.24%)
Aug 15, 2023 72.41 73.21 67.77 68.47 1,845,324 -7.78(-10.20%)
Aug 14, 2023 78.72 78.85 75.16 76.25 1,121,790 -4.52(-5.60%)
Aug 11, 2023 78.69 81.56 78.15 80.77 850,881 +0.41(+0.51%)
Aug 10, 2023 82.18 84.47 78.99 80.36 1,367,411 -0.23(-0.29%)
Aug 09, 2023 83.04 83.23 79.36 80.59 1,063,742 -3.85(-4.56%)
Aug 08, 2023 81.54 84.79 75.96 84.44 2,232,199 -3.25(-3.70%)
Aug 07, 2023 85.67 87.98 84.56 87.69 914,806 +2.52(+2.96%)
Aug 04, 2023 83.22 87.50 82.66 85.17 1,496,826 +1.01(+1.20%)
Aug 03, 2023 80.71 85.21 78.97 84.16 1,268,864 +2.09(+2.55%)
Aug 02, 2023 79.59 82.32 77.80 82.07 1,536,193 -1.27(-1.53%)
Aug 01, 2023 84.39 84.71 79.50 83.34 1,373,256 -2.91(-3.37%)
Jul 31, 2023 86.52 88.44 84.30 86.25 1,241,447 -0.01(-0.01%)
Jul 28, 2023 86.37 87.53 83.23 86.26 1,217,445 +3.51(+4.24%)
Jul 27, 2023 90.40 91.13 81.60 82.75 2,528,526 -4.89(-5.58%)
Jul 26, 2023 81.15 89.12 81.15 87.64 2,786,770 +11.32(+14.83%)
Jul 25, 2023 81.36 83.27 75.10 76.32 2,554,915 -4.66(-5.75%)
Jul 24, 2023 75.04 81.74 74.89 80.98 2,568,854 +5.61(+7.45%)
Jul 21, 2023 80.16 80.70 74.51 75.37 1,616,701 -3.01(-3.83%)
Jul 20, 2023 78.91 79.45 74.06 78.38 2,363,535 -0.94(-1.19%)
Jul 19, 2023 73.64 79.93 71.57 79.32 4,110,062 +6.70(+9.23%)
Jul 18, 2023 64.87 72.97 64.49 72.62 3,455,452 +8.15(+12.64%)
Jul 17, 2023 60.71 65.64 59.98 64.47 1,656,144 +3.28(+5.36%)
Jul 14, 2023 67.06 67.06 59.70 61.19 2,641,589 -3.78(-5.82%)
Jul 13, 2023 63.19 66.14 61.49 64.97 1,906,282 +3.14(+5.08%)
Jul 12, 2023 61.76 64.34 60.58 61.83 2,535,825 +3.51(+6.02%)
Jul 11, 2023 56.64 58.84 55.12 58.32 1,447,016 +2.26(+4.02%)
Jul 10, 2023 54.18 58.19 53.51 56.07 1,714,397 +1.38(+2.53%)
Jul 07, 2023 51.38 56.28 51.38 54.68 1,924,284 +3.23(+6.27%)
Jul 06, 2023 52.03 52.21 48.54 51.46 2,554,223 -2.59(-4.79%)
Jul 05, 2023 54.67 56.45 52.39 54.04 1,526,533 -1.91(-3.41%)
Jul 03, 2023 52.72 56.98 52.54 55.95 992,437 +3.36(+6.40%)
Jun 30, 2023 56.07 56.30 52.53 52.58 1,480,822 -1.84(-3.38%)
Jun 29, 2023 53.50 56.21 53.39 54.42 1,508,066 +2.77(+5.37%)
Jun 28, 2023 51.54 52.22 49.90 51.65 1,524,748 -0.71(-1.36%)
Jun 27, 2023 50.28 53.83 48.60 52.36 1,517,898 +2.30(+4.60%)
Jun 26, 2023 49.34 52.53 49.15 50.06 1,564,176 +1.72(+3.56%)
Jun 23, 2023 48.61 50.74 47.44 48.33 1,809,171 -2.19(-4.33%)
Jun 22, 2023 55.14 55.24 49.43 50.52 2,346,951 -5.16(-9.27%)
Jun 21, 2023 57.57 58.08 55.41 55.69 1,582,279 -2.59(-4.44%)
Jun 20, 2023 60.32 60.34 57.37 58.27 1,362,653 -2.68(-4.40%)
Jun 16, 2023 64.48 64.57 59.25 60.96 1,646,319 -2.33(-3.68%)
Jun 15, 2023 58.65 64.06 58.51 63.28 1,717,802 +3.20(+5.33%)
Jun 14, 2023 66.16 67.66 58.87 60.08 2,964,766 -5.65(-8.59%)
Jun 13, 2023 62.13 66.71 60.15 65.72 2,226,600 +4.11(+6.67%)
Jun 12, 2023 63.15 67.36 59.63 61.61 2,865,644 -1.43(-2.27%)
Jun 09, 2023 65.91 65.91 61.93 63.04 1,774,749 -2.85(-4.32%)
Jun 08, 2023 67.08 67.39 62.53 65.89 2,668,993 -2.24(-3.29%)
Jun 07, 2023 64.66 69.97 62.73 68.13 3,444,315 +5.95(+9.58%)
Jun 06, 2023 53.80 64.57 53.18 62.17 3,114,260 +8.17(+15.14%)
Jun 05, 2023 56.97 58.90 52.22 54.00 2,029,451 -4.39(-7.52%)
Jun 02, 2023 52.21 59.06 51.54 58.39 2,912,627 +8.88(+17.93%)
Jun 01, 2023 47.77 51.34 45.70 49.51 1,864,243 +2.99(+6.43%)
May 31, 2023 49.99 51.05 44.97 46.52 2,077,972 -5.21(-10.07%)
May 30, 2023 52.70 52.70 48.83 51.73 1,687,335 -0.10(-0.19%)
May 26, 2023 50.19 51.87 47.63 51.83 1,711,791 +1.64(+3.27%)
May 25, 2023 50.67 51.63 47.39 50.19 1,571,893 -1.16(-2.26%)
May 24, 2023 52.79 53.66 49.99 51.34 1,566,495 -2.80(-5.17%)
May 23, 2023 53.18 59.06 52.60 54.14 2,754,719 +1.64(+3.13%)
May 22, 2023 49.51 52.98 47.69 52.50 1,852,429 +4.63(+9.68%)
May 19, 2023 52.31 52.50 45.50 47.87 2,370,465 -2.90(-5.70%)
May 18, 2023 49.61 51.44 48.11 50.76 2,361,274 +0.77(+1.54%)
May 17, 2023 43.82 50.48 43.82 49.99 3,179,018 +8.98(+21.88%)
May 16, 2023 43.33 44.40 40.82 41.02 1,510,910 -2.03(-4.71%)
May 15, 2023 39.38 43.57 39.18 43.04 1,769,010 +3.96(+10.12%)
May 12, 2023 39.47 39.76 37.25 39.09 1,653,381 +0.48(+1.25%)
May 11, 2023 39.18 40.92 37.98 38.60 2,142,961 -2.90(-6.98%)
May 10, 2023 45.36 45.36 40.05 41.50 1,957,372 -1.25(-2.93%)
May 09, 2023 42.37 43.91 40.15 42.75 1,573,426 -0.77(-1.77%)
May 08, 2023 49.51 49.99 43.09 43.53 2,298,006 -2.80(-6.04%)
May 05, 2023 45.26 46.71 42.56 46.33 2,819,198 +7.43(+19.11%)
May 04, 2023 40.34 42.56 33.39 38.89 6,478,785 -7.91(-16.91%)
May 03, 2023 50.09 54.05 46.13 46.81 2,729,444 -2.70(-5.46%)
May 02, 2023 60.22 60.32 46.33 49.51 4,473,442 -11.48(-18.83%)
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.