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

Microsectors Fang+ 3X ETN (NY: FNGU )

361.00 -7.80 (-2.11%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2021 441.90 452.40 413.00 425.80 193,931 -19.20(-4.31%)
Nov 29, 2021 445.00 451.80 436.43 445.00 171,011 +19.80(+4.66%)
Nov 26, 2021 437.40 441.10 416.10 425.20 142,424 -24.30(-5.41%)
Nov 24, 2021 428.30 451.50 416.50 449.50 117,655 +13.00(+2.98%)
Nov 23, 2021 448.10 458.33 416.40 436.50 270,326 -12.90(-2.87%)
Nov 22, 2021 482.00 492.65 445.80 449.40 245,388 -22.40(-4.75%)
Nov 19, 2021 467.50 474.70 463.49 471.80 106,251 +12.30(+2.68%)
Nov 18, 2021 465.70 461.70 449.50 459.50 132,509 -1.80(-0.39%)
Nov 17, 2021 479.30 481.46 457.20 461.30 103,863 -12.60(-2.66%)
Nov 16, 2021 462.30 474.60 461.90 473.90 94,898 +9.80(+2.11%)
Nov 15, 2021 469.00 472.70 453.00 464.10 102,800 -3.60(-0.77%)
Nov 12, 2021 451.00 468.10 442.60 467.70 110,998 +13.80(+3.04%)
Nov 11, 2021 462.00 463.00 452.90 453.90 121,178 +12.80(+2.90%)
Nov 10, 2021 440.80 441.10 255,258 -13.00(-2.86%)
Nov 09, 2021 488.70 491.10 448.20 454.10 223,360 -23.40(-4.90%)
Nov 08, 2021 473.30 484.10 469.70 477.50 138,066 +1.90(+0.40%)
Nov 05, 2021 494.00 498.20 473.50 475.60 191,506 -11.70(-2.40%)
Nov 04, 2021 480.50 500.50 478.50 487.30 268,472 +18.40(+3.92%)
Nov 03, 2021 450.40 469.50 446.20 468.90 237,836 +21.90(+4.90%)
Nov 02, 2021 450.60 457.20 441.60 447.00 255,471 -16.20(-3.50%)
Nov 01, 2021 444.80 463.30 450.80 463.20 211,115 +24.10(+5.49%)
Oct 29, 2021 425.40 439.80 422.00 439.10 218,558 +2.90(+0.66%)
Oct 28, 2021 431.30 440.50 422.00 436.20 168,732 +16.20(+3.86%)
Oct 27, 2021 425.80 434.80 419.20 420.00 233,092 -8.80(-2.05%)
Oct 26, 2021 440.80 428.80 379,454 -4.30(-0.99%)
Oct 25, 2021 417.90 435.40 405.10 433.10 278,387 +19.60(+4.74%)
Oct 22, 2021 421.40 430.00 407.10 413.50 316,014 -16.80(-3.90%)
Oct 21, 2021 414.20 431.00 413.30 430.30 295,961 +12.70(+3.04%)
Oct 20, 2021 424.20 426.50 410.60 417.60 350,953 -3.90(-0.93%)
Oct 19, 2021 409.20 422.79 405.00 421.50 357,315 +19.10(+4.75%)
Oct 18, 2021 382.40 403.20 381.80 402.40 300,802 +22.60(+5.95%)
Oct 15, 2021 376.80 381.00 372.00 379.80 154,381 +7.30(+1.96%)
Oct 14, 2021 369.20 373.40 363.10 372.50 257,239 +12.60(+3.50%)
Oct 13, 2021 355.90 361.60 351.00 359.90 147,095 +12.00(+3.45%)
Oct 12, 2021 355.90 360.05 345.80 347.90 149,528 -5.50(-1.56%)
Oct 11, 2021 361.40 368.90 353.00 353.40 173,780 -5.60(-1.56%)
Oct 08, 2021 360.40 365.60 353.60 359.00 211,178 +4.80(+1.36%)
Oct 07, 2021 348.70 360.79 347.80 354.20 317,093 +20.80(+6.24%)
Oct 06, 2021 314.40 334.60 312.20 333.40 215,643 +7.60(+2.33%)
Oct 05, 2021 310.20 331.50 310.00 325.80 270,609 +19.80(+6.47%)
Oct 04, 2021 328.70 329.50 299.10 306.00 524,872 -28.50(-8.52%)
Oct 01, 2021 333.40 336.90 320.90 334.50 183,390 +2.80(+0.84%)
Sep 30, 2021 334.10 342.29 330.80 331.70 143,988 +1.70(+0.52%)
Sep 29, 2021 341.40 349.20 328.80 330.00 198,591 -7.50(-2.22%)
Sep 28, 2021 353.40 357.00 333.00 337.50 333,377 -27.50(-7.53%)
Sep 27, 2021 356.70 367.80 347.60 365.00 188,436 -1.50(-0.41%)
Sep 24, 2021 358.50 367.19 353.40 366.50 145,746 -1.90(-0.52%)
Sep 23, 2021 362.60 369.40 355.21 368.40 188,606 +11.10(+3.11%)
Sep 22, 2021 345.30 361.25 342.50 357.30 191,429 +13.00(+3.78%)
Sep 21, 2021 345.00 349.80 339.50 344.30 261,003 +5.50(+1.62%)
Sep 20, 2021 349.30 353.00 322.90 338.80 661,161 -35.20(-9.41%)
Sep 17, 2021 380.00 382.50 367.20 374.00 147,344 -5.10(-1.35%)
Sep 16, 2021 374.20 381.10 366.30 379.10 102,560 -1.40(-0.37%)
Sep 15, 2021 371.10 381.70 360.40 380.50 140,515 +7.80(+2.09%)
Sep 14, 2021 379.80 382.50 368.60 372.70 174,561 -6.20(-1.64%)
Sep 13, 2021 389.40 390.10 365.20 378.90 206,362 -7.30(-1.89%)
Sep 10, 2021 404.20 407.80 384.70 386.20 189,307 -9.10(-2.30%)
Sep 09, 2021 398.20 405.10 394.40 395.30 139,586 -5.40(-1.35%)
Sep 08, 2021 414.70 416.50 390.60 400.70 239,165 -14.70(-3.54%)
Sep 07, 2021 406.50 418.85 405.80 415.40 226,314 +16.30(+4.08%)
Sep 03, 2021 392.00 399.70 387.72 399.10 147,623 +4.70(+1.19%)
Sep 02, 2021 406.90 408.70 391.90 394.40 259,255 -7.00(-1.74%)
Sep 01, 2021 391.00 408.79 390.90 401.40 340,428 +14.60(+3.77%)
Aug 31, 2021 386.60 389.15 378.90 386.80 239,157 +4.60(+1.20%)
Aug 30, 2021 368.80 384.20 368.10 382.20 364,282 +17.10(+4.68%)
Aug 27, 2021 354.20 366.60 353.00 365.10 209,677 +11.10(+3.14%)
Aug 26, 2021 360.60 365.60 352.20 354.00 186,453 -9.20(-2.53%)
Aug 25, 2021 358.70 363.69 357.70 363.20 164,948 +1.00(+0.28%)
Aug 24, 2021 357.50 364.80 354.80 362.20 263,811 +13.70(+3.93%)
Aug 23, 2021 329.10 349.40 328.80 348.50 271,115 +23.80(+7.33%)
Aug 20, 2021 320.60 327.90 317.10 324.70 230,349 +11.10(+3.54%)
Aug 19, 2021 308.50 324.29 305.80 313.60 262,145 -3.20(-1.01%)
Aug 18, 2021 322.50 329.15 316.00 316.80 156,220 -5.30(-1.65%)
Aug 17, 2021 327.90 332.20 313.90 322.10 263,907 -20.00(-5.85%)
Aug 16, 2021 344.30 348.87 325.00 342.10 231,787 -10.20(-2.90%)
Aug 13, 2021 354.50 357.18 350.00 352.30 84,448 -3.40(-0.96%)
Aug 12, 2021 349.10 356.40 342.26 355.70 116,172 +2.20(+0.62%)
Aug 11, 2021 363.00 363.80 348.50 353.50 113,223 -5.50(-1.53%)
Aug 10, 2021 369.40 370.00 355.71 359.00 129,803 -7.10(-1.94%)
Aug 09, 2021 365.40 368.40 360.00 366.10 101,834 +2.20(+0.60%)
Aug 06, 2021 372.70 377.00 362.00 363.90 178,552 -12.10(-3.22%)
Aug 05, 2021 370.10 376.70 365.10 376.00 140,674 +8.10(+2.20%)
Aug 04, 2021 362.50 370.40 361.40 367.90 358,368 +7.20(+2.00%)
Aug 03, 2021 361.90 365.00 346.80 360.70 188,600 -1.50(-0.41%)
Aug 02, 2021 363.80 370.60 356.40 362.20 171,866 +5.90(+1.66%)
Jul 30, 2021 349.20 361.60 348.30 356.30 202,524 -11.90(-3.23%)
Jul 29, 2021 367.30 374.00 362.60 368.20 210,010 +0.70(+0.19%)
Jul 28, 2021 360.40 373.86 350.30 367.50 316,290 +18.30(+5.24%)
Jul 27, 2021 357.30 362.90 331.50 349.20 369,040 -15.50(-4.25%)
Jul 26, 2021 369.70 374.10 359.50 364.70 249,707 -13.80(-3.65%)
Jul 23, 2021 373.50 380.80 361.40 378.50 230,149 +7.70(+2.08%)
Jul 22, 2021 366.20 372.50 362.80 370.80 134,724 +5.50(+1.51%)
Jul 21, 2021 357.20 365.40 355.90 365.30 161,034 +6.70(+1.87%)
Jul 20, 2021 348.70 363.89 338.80 358.60 219,422 +11.50(+3.31%)
Jul 19, 2021 335.70 348.50 330.51 347.10 290,643 -6.20(-1.75%)
Jul 16, 2021 375.40 378.90 350.70 353.30 288,688 -20.50(-5.48%)
Jul 15, 2021 389.40 391.80 365.00 373.80 287,917 -12.70(-3.29%)
Jul 14, 2021 396.50 398.80 383.70 386.50 240,072 -0.50(-0.13%)
Jul 13, 2021 385.60 399.20 383.00 387.00 282,072 +1.30(+0.34%)
Jul 12, 2021 379.50 385.80 375.60 385.70 168,356 +10.40(+2.77%)
Jul 09, 2021 363.60 376.20 361.20 375.30 207,088 +14.50(+4.02%)
Jul 08, 2021 352.50 365.89 344.40 360.80 508,431 -16.90(-4.47%)
Jul 07, 2021 396.20 396.20 374.40 377.70 378,940 -9.70(-2.50%)
Jul 06, 2021 386.80 389.90 374.00 387.40 227,732 -0.50(-0.13%)
Jul 02, 2021 384.30 388.20 379.50 387.90 225,695 +6.00(+1.57%)
Jul 01, 2021 381.20 389.70 373.20 381.90 235,297 -0.30(-0.08%)
Jun 30, 2021 384.60 389.49 382.10 382.20 198,561 -6.80(-1.75%)
Jun 29, 2021 383.10 389.00 376.00 389.00 287,448 +2.20(+0.57%)
Jun 28, 2021 373.40 389.00 372.80 386.80 430,715 +18.30(+4.97%)
Jun 25, 2021 369.50 373.80 359.90 368.50 320,542 +6.50(+1.80%)
Jun 24, 2021 359.00 369.40 357.50 362.00 435,465 +12.50(+3.58%)
Jun 23, 2021 339.60 351.91 339.00 349.50 431,162 +13.80(+4.11%)
Jun 22, 2021 321.00 337.60 320.50 335.70 347,388 +13.50(+4.19%)
Jun 21, 2021 319.20 322.20 307.70 322.20 205,279 +2.40(+0.75%)
Jun 18, 2021 321.00 327.80 317.60 319.80 353,279 -3.30(-1.02%)
Jun 17, 2021 304.10 326.90 304.00 323.10 526,526 +16.40(+5.35%)
Jun 16, 2021 308.70 313.10 296.60 306.70 306,675 -1.50(-0.49%)
Jun 15, 2021 317.50 318.40 307.20 308.20 246,684 -10.50(-3.29%)
Jun 14, 2021 308.10 318.70 304.10 318.70 350,071 +12.20(+3.98%)
Jun 11, 2021 305.90 306.80 301.00 306.50 228,932 +2.90(+0.96%)
Jun 10, 2021 297.80 305.30 294.70 303.60 268,386 +6.20(+2.08%)
Jun 09, 2021 302.70 306.00 296.30 297.40 298,276 -2.60(-0.87%)
Jun 08, 2021 306.80 308.60 293.80 300.00 338,442 -2.00(-0.66%)
Jun 07, 2021 297.30 302.90 291.30 302.00 293,141 +2.10(+0.70%)
Jun 04, 2021 287.50 301.30 286.90 299.90 387,970 +17.50(+6.20%)
Jun 03, 2021 286.30 290.60 280.90 282.40 401,989 -13.00(-4.40%)
Jun 02, 2021 295.80 298.60 288.60 295.40 261,951 +0.40(+0.14%)
Jun 01, 2021 299.40 300.50 288.01 295.00 279,140 +2.60(+0.89%)
May 28, 2021 290.00 296.80 289.70 292.40 304,544 +2.70(+0.93%)
May 27, 2021 290.00 292.50 284.50 289.70 302,402 -0.20(-0.07%)
May 26, 2021 287.70 292.20 285.80 289.90 275,332 +5.20(+1.83%)
May 25, 2021 288.30 290.50 279.60 284.70 356,436 +3.00(+1.06%)
May 24, 2021 268.60 285.20 266.90 281.70 439,067 +17.40(+6.58%)
May 21, 2021 276.20 276.70 263.60 264.30 434,551 -5.80(-2.15%)
May 20, 2021 257.40 271.50 257.00 270.10 560,730 +17.90(+7.10%)
May 19, 2021 237.60 252.90 237.20 252.20 574,197 -0.40(-0.16%)
May 18, 2021 260.90 267.00 252.60 252.60 583,252 -4.90(-1.90%)
May 17, 2021 254.60 259.20 246.90 257.50 392,494 +0.60(+0.23%)
May 14, 2021 247.00 257.90 242.20 256.90 408,174 +17.90(+7.49%)
May 13, 2021 251.40 253.00 230.20 239.00 812,673 -4.60(-1.89%)
May 12, 2021 251.80 261.74 241.24 243.60 759,612 -21.30(-8.04%)
May 11, 2021 239.30 266.50 236.60 264.90 1,278,031 +3.30(+1.26%)
May 10, 2021 285.90 285.90 261.10 261.60 841,428 -31.00(-10.59%)
May 07, 2021 298.00 302.80 289.10 292.60 698,877 +2.90(+1.00%)
May 06, 2021 285.90 289.70 275.40 289.70 408,042 +3.20(+1.12%)
May 05, 2021 298.10 302.40 283.70 286.50 385,709 -5.70(-1.95%)
May 04, 2021 302.40 305.20 277.10 292.20 657,900 -16.80(-5.44%)
May 03, 2021 322.60 325.10 307.30 309.00 496,056 -12.10(-3.77%)
Apr 30, 2021 318.00 330.70 317.70 321.10 630,490 -17.20(-5.08%)
Apr 29, 2021 351.40 352.40 327.10 338.30 663,132 +3.40(+1.02%)
Apr 28, 2021 336.10 344.90 332.00 334.90 520,816 +3.10(+0.93%)
Apr 27, 2021 339.60 343.40 331.00 331.80 390,153 -6.90(-2.04%)
Apr 26, 2021 334.80 339.00 329.60 338.70 426,705 +5.90(+1.77%)
Apr 23, 2021 321.70 335.60 321.00 332.80 363,260 +16.50(+5.22%)
Apr 22, 2021 334.20 336.10 313.40 316.30 541,045 -17.30(-5.19%)
Apr 21, 2021 319.40 333.70 315.00 333.60 649,679 +2.60(+0.79%)
Apr 20, 2021 340.70 345.90 322.30 331.00 525,191 -10.70(-3.13%)
Apr 19, 2021 347.20 354.40 332.70 341.70 544,268 -13.80(-3.88%)
Apr 16, 2021 361.70 362.10 347.90 355.50 393,380 -3.90(-1.09%)
Apr 15, 2021 353.60 361.40 350.90 359.40 659,211 +16.20(+4.72%)
Apr 14, 2021 369.40 369.80 340.20 343.20 670,558 -22.50(-6.15%)
Apr 13, 2021 350.50 367.50 348.40 365.70 493,251 +18.40(+5.30%)
Apr 12, 2021 337.50 348.30 333.00 347.30 463,133 +12.30(+3.67%)
Apr 09, 2021 328.20 335.20 324.20 335.00 378,480 -0.20(-0.06%)
Apr 08, 2021 329.90 336.20 327.70 335.20 458,776 +13.40(+4.16%)
Apr 07, 2021 313.00 325.50 309.50 321.80 461,976 +4.70(+1.48%)
Apr 06, 2021 312.00 321.90 310.10 317.10 690,823 +7.00(+2.26%)
Apr 05, 2021 303.40 312.30 298.70 310.10 676,523 +17.40(+5.94%)
Apr 01, 2021 294.80 301.00 288.20 292.70 634,410 +11.80(+4.20%)
Mar 31, 2021 275.00 286.20 273.40 280.90 459,039 +12.70(+4.74%)
Mar 30, 2021 259.40 271.50 255.10 268.20 370,998 +4.20(+1.59%)
Mar 29, 2021 257.70 267.20 251.40 264.00 597,105 +6.90(+2.68%)
Mar 26, 2021 249.10 258.20 233.00 257.10 1,093,610 +3.80(+1.50%)
Mar 25, 2021 258.80 272.70 249.10 253.30 991,797 -18.60(-6.84%)
Mar 24, 2021 304.80 304.80 271.80 271.90 790,937 -29.90(-9.91%)
Mar 23, 2021 304.80 311.60 299.10 301.80 447,065 -2.70(-0.89%)
Mar 22, 2021 298.70 312.00 296.70 304.50 517,641 +9.80(+3.33%)
Mar 19, 2021 291.00 296.30 280.40 294.70 463,540 +1.70(+0.58%)
Mar 18, 2021 309.60 313.90 288.80 293.00 673,796 -32.80(-10.07%)
Mar 17, 2021 296.20 330.10 290.70 325.80 716,608 +15.50(+5.00%)
Mar 16, 2021 315.00 325.10 304.00 310.30 737,736 -0.60(-0.19%)
Mar 15, 2021 296.80 310.90 291.60 310.90 549,169 +11.40(+3.81%)
Mar 12, 2021 294.70 300.30 285.60 299.50 800,410 -15.50(-4.92%)
Mar 11, 2021 301.20 315.90 296.50 315.00 695,030 +32.90(+11.66%)
Mar 10, 2021 309.40 309.90 275.50 282.10 977,300 -11.10(-3.79%)
Mar 09, 2021 271.30 296.60 268.00 293.20 839,613 +45.60(+18.42%)
Mar 08, 2021 288.60 291.50 247.20 247.60 1,419,322 -43.20(-14.86%)
Mar 05, 2021 296.00 296.00 242.20 290.80 1,282,030 +6.80(+2.39%)
Mar 04, 2021 305.60 317.30 269.00 284.00 796,512 -25.10(-8.12%)
Mar 03, 2021 347.50 355.80 306.30 309.10 530,572 -37.60(-10.85%)
Mar 02, 2021 366.30 372.70 346.40 346.70 243,726 -21.90(-5.94%)
Mar 01, 2021 363.70 368.60 347.00 368.60 275,209 +29.70(+8.76%)
Feb 26, 2021 351.00 361.20 325.10 338.90 394,750 +0.20(+0.06%)
Feb 25, 2021 374.80 388.00 330.20 338.70 443,514 -37.70(-10.02%)
Feb 24, 2021 372.70 377.20 352.20 376.40 360,853 -3.20(-0.84%)
Feb 23, 2021 347.60 384.20 307.30 379.60 766,125 -1.50(-0.39%)
Feb 22, 2021 390.00 416.00 376.90 381.10 366,052 -33.20(-8.01%)
Feb 19, 2021 410.80 418.50 398.70 414.30 298,670 +14.00(+3.50%)
Feb 18, 2021 392.00 403.60 380.60 400.30 409,610 -14.70(-3.54%)
Feb 17, 2021 417.60 420.10 396.40 415.00 349,629 -18.00(-4.16%)
Feb 16, 2021 424.70 440.80 421.20 433.00 335,100 +12.30(+2.92%)
Feb 12, 2021 405.00 422.20 399.80 420.70 238,850 +7.64(+1.85%)
Feb 11, 2021 412.05 415.50 400.07 413.06 280,185 +6.64(+1.63%)
Feb 10, 2021 410.13 421.00 383.01 406.42 544,159 +19.08(+4.93%)
Feb 09, 2021 373.00 397.26 371.77 387.34 309,570 +12.35(+3.29%)
Feb 08, 2021 373.08 377.99 369.80 374.99 305,793 +10.09(+2.77%)
Feb 05, 2021 357.00 366.98 348.70 364.90 287,800 +8.20(+2.30%)
Feb 04, 2021 349.06 356.70 340.43 356.70 261,369 +13.77(+4.02%)
Feb 03, 2021 351.80 355.48 342.93 342.93 375,093 +4.68(+1.38%)
Feb 02, 2021 331.91 342.78 330.00 338.25 386,712 +15.35(+4.75%)
Feb 01, 2021 306.80 323.73 298.37 322.90 388,260 +28.30(+9.61%)
Jan 29, 2021 311.00 313.98 286.53 294.60 524,500 -23.77(-7.47%)
Jan 28, 2021 314.73 331.13 307.20 318.37 327,054 +3.37(+1.07%)
Jan 27, 2021 337.00 338.74 310.00 315.00 573,375 -33.50(-9.61%)
Jan 26, 2021 346.91 353.73 342.36 348.50 220,421 +3.55(+1.03%)
Jan 25, 2021 351.31 356.70 318.00 344.95 502,696 +7.28(+2.16%)
Jan 22, 2021 332.13 340.91 330.55 337.67 232,800 +1.82(+0.54%)
Jan 21, 2021 339.20 340.92 331.50 335.85 313,129 +0.84(+0.25%)
Jan 20, 2021 321.55 339.71 319.29 335.01 617,851 +42.46(+14.51%)
Jan 19, 2021 286.50 293.00 282.21 292.55 334,110 +18.74(+6.84%)
Jan 15, 2021 285.64 290.00 273.17 273.81 275,600 -11.14(-3.91%)
Jan 14, 2021 292.93 297.50 283.03 284.95 310,907 -3.88(-1.34%)
Jan 13, 2021 282.79 292.35 278.06 288.83 290,788 +8.43(+3.01%)
Jan 12, 2021 279.86 283.33 273.05 280.40 349,325 +7.43(+2.72%)
Jan 11, 2021 290.00 293.35 272.00 272.97 664,540 -36.13(-11.69%)
Jan 08, 2021 298.02 309.48 286.10 309.10 565,000 +26.74(+9.47%)
Jan 07, 2021 273.00 284.75 271.92 282.36 347,536 +18.46(+7.00%)
Jan 06, 2021 275.39 284.07 262.13 263.90 589,610 -22.57(-7.88%)
Jan 05, 2021 273.83 287.99 273.22 286.47 301,743 +7.80(+2.80%)
Jan 04, 2021 290.82 294.20 269.01 278.67 474,734 -8.02(-2.80%)
Dec 31, 2020 286.69 286.69 286.69 255,588 -1.94(-0.67%)
Dec 30, 2020 282.00 288.66 278.58 288.63 255,588 +11.63(+4.20%)
Dec 29, 2020 276.00 280.46 271.93 277.00 369,256 +6.64(+2.46%)
Dec 28, 2020 262.00 272.98 259.37 270.36 414,787 +12.18(+4.72%)
Dec 24, 2020 259.99 262.52 254.04 258.18 266,000 -10.07(-3.75%)
Dec 23, 2020 271.41 273.82 263.80 268.25 217,317 -2.24(-0.83%)
Dec 22, 2020 278.86 278.86 261.31 270.49 439,342 -4.85(-1.76%)
Dec 21, 2020 268.70 276.83 265.30 275.34 392,240 -2.49(-0.90%)
Dec 18, 2020 281.20 282.00 269.43 277.83 330,900 +1.33(+0.48%)
Dec 17, 2020 272.54 276.78 268.77 276.50 328,107 +8.20(+3.06%)
Dec 16, 2020 268.85 275.00 264.41 268.30 389,271 +6.34(+2.42%)
Dec 15, 2020 254.00 262.87 248.33 261.96 402,015 +14.86(+6.01%)
Dec 14, 2020 242.61 251.57 241.94 247.10 405,435 +7.70(+3.22%)
Dec 11, 2020 234.50 239.78 230.06 239.40 293,400 -1.20(-0.50%)
Dec 10, 2020 219.99 240.73 216.99 240.60 548,684 +13.69(+6.03%)
Dec 09, 2020 241.75 246.69 222.57 226.91 614,379 -13.76(-5.72%)
Dec 08, 2020 240.00 241.24 231.18 240.67 321,427 -0.58(-0.24%)
Dec 07, 2020 228.68 241.37 228.68 241.25 280,149 +10.09(+4.36%)
Dec 04, 2020 231.00 233.52 229.37 231.16 299,100 +0.79(+0.34%)
Dec 03, 2020 232.67 235.35 229.02 230.37 356,377 +1.26(+0.55%)
Dec 02, 2020 221.00 231.51 214.58 229.11 552,355 +2.47(+1.09%)
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.