Gold Miners Bull 2X ETF Direxion (NY: NUGT )

34.35 +1.38 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.61 76.54 73.97 76.40 1,520,797 +0.76(+1.00%)
May 27, 2021 75.69 76.43 74.93 75.64 1,339,292 -1.01(-1.32%)
May 26, 2021 77.33 78.74 75.68 76.65 2,094,927 -0.27(-0.35%)
May 25, 2021 76.23 77.56 74.38 76.92 2,489,219 +0.16(+0.21%)
May 24, 2021 76.26 77.44 75.55 76.76 1,391,380 +0.82(+1.09%)
May 21, 2021 77.59 77.83 74.49 75.93 2,399,899 -1.13(-1.46%)
May 20, 2021 75.23 77.98 74.65 77.06 1,980,841 +2.00(+2.66%)
May 19, 2021 75.90 79.36 73.35 75.06 3,823,713 -2.27(-2.93%)
May 18, 2021 78.07 78.38 75.09 77.33 2,238,693 -0.42(-0.54%)
May 17, 2021 72.27 78.38 71.78 77.75 5,564,508 +6.87(+9.69%)
May 14, 2021 68.94 71.08 68.55 70.88 2,235,326 +3.40(+5.05%)
May 13, 2021 66.68 68.32 65.59 67.48 2,215,012 +0.10(+0.14%)
May 12, 2021 69.61 70.48 66.71 67.38 2,985,696 -2.70(-3.85%)
May 11, 2021 66.34 70.15 65.86 70.07 2,483,644 +0.84(+1.22%)
May 10, 2021 71.29 72.20 68.85 69.23 3,107,441 -0.03(-0.04%)
May 07, 2021 69.21 69.81 67.78 69.26 3,512,165 +2.34(+3.49%)
May 06, 2021 63.83 67.99 63.78 66.92 4,269,205 +4.10(+6.53%)
May 05, 2021 62.22 63.06 61.20 62.82 1,785,547 +0.94(+1.52%)
May 04, 2021 63.05 65.38 60.60 61.88 3,094,008 -1.27(-2.01%)
May 03, 2021 60.66 63.80 60.47 63.15 3,496,551 +4.47(+7.62%)
Apr 30, 2021 59.27 60.22 58.44 58.68 1,957,017 -1.38(-2.29%)
Apr 29, 2021 61.12 61.25 58.66 60.06 3,085,237 -2.32(-3.72%)
Apr 28, 2021 60.36 63.37 59.85 62.37 2,767,584 +0.49(+0.80%)
Apr 27, 2021 64.55 64.63 61.70 61.88 2,507,305 -2.45(-3.81%)
Apr 26, 2021 64.78 65.05 63.69 64.33 1,321,567 -0.44(-0.67%)
Apr 23, 2021 66.11 66.63 64.23 64.77 1,964,956 -0.51(-0.79%)
Apr 22, 2021 66.49 66.81 64.27 65.28 2,568,146 -2.17(-3.22%)
Apr 21, 2021 65.27 67.47 64.94 67.46 2,585,219 +2.27(+3.48%)
Apr 20, 2021 63.26 65.63 63.26 65.19 2,309,820 +1.35(+2.11%)
Apr 19, 2021 63.94 64.84 63.00 63.84 2,188,700 -0.80(-1.23%)
Apr 16, 2021 64.78 64.91 63.48 64.63 2,493,570 +1.01(+1.59%)
Apr 15, 2021 60.34 64.31 60.14 63.63 3,590,341 +4.97(+8.47%)
Apr 14, 2021 59.27 60.22 58.33 58.66 1,963,535 -0.83(-1.40%)
Apr 13, 2021 59.08 60.35 58.68 59.49 1,980,082 +1.77(+3.08%)
Apr 12, 2021 59.17 59.25 57.08 57.72 2,264,605 -2.50(-4.16%)
Apr 09, 2021 58.02 60.39 57.59 60.22 1,258,796 -0.06(-0.10%)
Apr 08, 2021 59.56 60.59 59.23 60.28 2,525,396 +2.62(+4.54%)
Apr 07, 2021 58.20 58.81 57.20 57.66 1,562,854 -1.04(-1.77%)
Apr 06, 2021 58.06 59.73 57.66 58.70 2,405,752 +1.91(+3.36%)
Apr 05, 2021 56.38 57.80 55.65 56.79 2,679,450 +0.33(+0.58%)
Apr 01, 2021 54.31 56.46 53.93 56.46 2,688,437 +3.54(+6.69%)
Mar 31, 2021 51.02 53.78 50.83 52.92 3,404,089 +2.20(+4.34%)
Mar 30, 2021 51.27 52.08 50.14 50.72 3,774,833 -3.56(-6.56%)
Mar 29, 2021 52.96 54.37 51.60 54.28 2,416,622 +0.60(+1.12%)
Mar 26, 2021 51.78 53.91 51.78 53.67 2,538,214 +1.67(+3.21%)
Mar 25, 2021 52.35 53.05 51.06 52.01 2,681,939 -0.38(-0.72%)
Mar 24, 2021 53.51 53.85 52.27 52.38 1,991,035 -1.05(-1.96%)
Mar 23, 2021 55.22 55.54 53.10 53.43 2,906,909 -3.06(-5.42%)
Mar 22, 2021 56.43 57.90 56.35 56.50 2,123,532 -0.96(-1.67%)
Mar 19, 2021 57.30 57.75 56.23 57.46 2,405,004 +0.58(+1.02%)
Mar 18, 2021 56.24 58.51 56.13 56.87 3,076,822 -1.92(-3.27%)
Mar 17, 2021 55.65 59.69 54.72 58.80 4,537,682 +2.33(+4.12%)
Mar 16, 2021 56.88 57.17 55.82 56.47 2,475,433 -0.52(-0.92%)
Mar 15, 2021 55.62 57.13 55.24 56.99 2,816,828 +1.96(+3.56%)
Mar 12, 2021 52.20 55.18 51.70 55.03 2,564,299 +0.17(+0.32%)
Mar 11, 2021 53.64 55.03 53.24 54.86 2,666,132 +1.89(+3.57%)
Mar 10, 2021 52.57 53.58 51.82 52.97 2,958,244 +0.45(+0.85%)
Mar 09, 2021 53.05 54.37 51.87 52.52 3,925,476 +2.88(+5.80%)
Mar 08, 2021 50.09 50.94 48.99 49.64 2,680,242 -1.23(-2.42%)
Mar 05, 2021 49.80 51.12 48.11 50.87 3,671,327 +1.38(+2.78%)
Mar 04, 2021 49.31 51.87 47.82 49.49 4,996,031 -0.06(-0.12%)
Mar 03, 2021 49.62 50.33 47.27 49.55 4,492,556 -2.19(-4.24%)
Mar 02, 2021 48.57 52.29 48.49 51.74 4,258,558 +3.38(+6.98%)
Mar 01, 2021 50.15 50.82 47.66 48.37 3,184,234 -0.47(-0.95%)
Feb 26, 2021 51.69 52.32 48.16 48.83 5,492,350 -4.26(-8.02%)
Feb 25, 2021 55.23 57.31 52.44 53.09 4,343,284 -4.62(-8.00%)
Feb 24, 2021 54.66 58.25 54.00 57.71 2,663,281 +1.12(+1.97%)
Feb 23, 2021 57.93 58.13 54.47 56.59 3,224,194 -2.83(-4.77%)
Feb 22, 2021 56.44 59.80 55.62 59.43 4,382,641 +4.94(+9.06%)
Feb 19, 2021 55.69 56.06 53.92 54.49 2,559,557 -0.16(-0.30%)
Feb 18, 2021 55.92 56.85 53.81 54.65 3,023,265 -1.61(-2.86%)
Feb 17, 2021 57.48 57.48 55.27 56.26 4,615,362 -2.84(-4.81%)
Feb 16, 2021 59.46 61.70 59.09 59.11 2,749,441 -2.49(-4.05%)
Feb 12, 2021 60.59 62.75 59.44 61.60 2,102,600 -0.13(-0.20%)
Feb 11, 2021 63.61 64.58 61.18 61.72 2,517,922 -1.65(-2.60%)
Feb 10, 2021 64.16 64.48 62.38 63.37 2,242,102 +0.40(+0.63%)
Feb 09, 2021 63.99 64.08 62.16 62.98 2,269,336 -0.26(-0.41%)
Feb 08, 2021 63.37 64.11 62.04 63.24 2,904,873 +2.23(+3.66%)
Feb 05, 2021 59.26 61.30 58.60 61.01 3,433,569 +2.72(+4.66%)
Feb 04, 2021 57.93 58.89 56.28 58.29 3,808,180 -2.85(-4.66%)
Feb 03, 2021 61.51 62.27 60.54 61.14 2,364,995 -0.10(-0.16%)
Feb 02, 2021 62.09 62.47 60.56 61.24 3,186,611 -3.72(-5.73%)
Feb 01, 2021 66.12 67.10 62.93 64.96 4,103,579 +4.04(+6.64%)
Jan 29, 2021 64.21 64.98 60.44 60.92 3,638,952 -0.24(-0.40%)
Jan 28, 2021 61.30 63.95 59.47 61.16 4,197,290 +2.77(+4.75%)
Jan 27, 2021 61.47 61.60 57.89 58.39 4,368,609 -4.95(-7.81%)
Jan 26, 2021 63.22 64.74 62.82 63.33 1,895,974 -0.09(-0.14%)
Jan 25, 2021 64.66 65.43 62.11 63.42 2,551,478 -0.18(-0.29%)
Jan 22, 2021 62.11 64.79 60.86 63.61 2,662,145 -1.76(-2.69%)
Jan 21, 2021 66.40 66.66 64.34 65.36 2,426,930 -1.34(-2.01%)
Jan 20, 2021 64.78 67.63 64.34 66.70 3,440,446 +4.19(+6.70%)
Jan 19, 2021 63.35 63.45 61.41 62.51 2,400,766 +1.21(+1.98%)
Jan 15, 2021 64.16 64.81 61.07 61.30 3,582,451 -4.24(-6.47%)
Jan 14, 2021 65.52 67.20 64.71 65.54 2,431,603 +0.16(+0.24%)
Jan 13, 2021 66.58 67.77 65.27 65.38 2,129,523 -1.31(-1.96%)
Jan 12, 2021 66.22 66.86 64.07 66.69 2,545,195 +0.62(+0.94%)
Jan 11, 2021 65.87 67.75 65.66 66.07 1,899,155 -2.63(-3.83%)
Jan 08, 2021 72.26 72.63 65.87 68.70 5,282,946 -7.24(-9.53%)
Jan 07, 2021 75.76 77.11 73.83 75.93 1,784,243 -0.47(-0.61%)
Jan 06, 2021 74.88 76.57 72.41 76.40 2,745,914 -0.18(-0.24%)
Jan 05, 2021 78.36 78.50 74.74 76.58 2,175,403 -0.16(-0.20%)
Jan 04, 2021 73.37 77.49 72.10 76.74 5,014,505 +9.43(+14.01%)
Dec 31, 2020 67.31 67.31 67.31 2,346,843 -2.04(-2.94%)
Dec 30, 2020 66.51 69.35 66.44 69.35 2,346,843 +3.09(+4.67%)
Dec 29, 2020 66.82 68.37 65.75 66.25 2,341,526 +0.06(+0.09%)
Dec 28, 2020 69.58 70.71 66.09 66.20 2,821,258 -0.99(-1.47%)
Dec 24, 2020 66.45 68.10 65.87 67.18 1,168,787 +0.27(+0.41%)
Dec 23, 2020 65.75 67.46 65.61 66.91 2,393,241 +2.21(+3.42%)
Dec 22, 2020 68.86 68.89 63.72 64.70 3,030,585 -4.16(-6.04%)
Dec 21, 2020 68.81 70.41 68.10 68.86 2,222,171 -0.18(-0.27%)
Dec 18, 2020 71.57 71.57 68.76 69.05 2,057,749 -2.52(-3.52%)
Dec 17, 2020 69.88 72.92 69.63 71.57 4,293,053 +4.74(+7.10%)
Dec 16, 2020 65.32 66.93 63.66 66.83 3,121,897 +2.44(+3.80%)
Dec 15, 2020 63.09 65.27 62.77 64.38 2,787,591 +3.50(+5.75%)
Dec 14, 2020 62.96 64.55 60.65 60.88 2,198,450 -2.74(-4.30%)
Dec 11, 2020 64.55 65.36 63.12 63.62 1,667,810 -0.89(-1.38%)
Dec 10, 2020 65.09 67.02 63.84 64.51 2,032,399 -0.26(-0.40%)
Dec 09, 2020 66.62 67.63 63.31 64.77 3,270,390 -3.85(-5.61%)
Dec 08, 2020 69.55 69.83 67.90 68.62 1,785,095 -0.50(-0.73%)
Dec 07, 2020 64.29 70.45 64.29 69.12 3,043,432 +4.44(+6.87%)
Dec 04, 2020 65.19 66.40 63.65 64.68 2,056,409 -0.89(-1.36%)
Dec 03, 2020 67.77 67.77 64.31 65.57 2,967,355 -1.64(-2.44%)
Dec 02, 2020 66.92 67.50 65.32 67.21 2,009,540 +0.17(+0.26%)
Dec 01, 2020 66.44 67.39 63.85 67.04 3,951,963 +4.69(+7.53%)
Nov 30, 2020 60.14 62.34 58.80 62.34 3,288,633 +1.48(+2.44%)
Nov 27, 2020 58.34 61.04 58.24 60.86 1,811,846 +0.78(+1.29%)
Nov 25, 2020 59.29 60.83 58.85 60.09 3,669,059 +1.97(+3.39%)
Nov 24, 2020 57.59 59.74 57.42 58.12 4,939,191 -3.24(-5.28%)
Nov 23, 2020 65.88 65.88 61.24 61.36 4,003,284 -5.62(-8.39%)
Nov 20, 2020 67.57 68.81 66.26 66.97 2,303,034 +1.13(+1.71%)
Nov 19, 2020 65.18 66.92 64.59 65.85 2,563,143 -1.28(-1.91%)
Nov 18, 2020 71.25 71.25 66.87 67.13 3,650,731 -4.53(-6.32%)
Nov 17, 2020 73.22 73.95 71.24 71.66 2,582,645 -2.75(-3.70%)
Nov 16, 2020 74.87 76.31 73.21 74.41 1,959,357 -0.93(-1.24%)
Nov 13, 2020 76.62 76.75 74.70 75.34 1,964,337 +1.92(+2.62%)
Nov 12, 2020 73.35 75.69 73.02 73.42 2,901,367 +1.29(+1.79%)
Nov 11, 2020 71.70 72.65 70.45 72.13 2,866,936 -1.54(-2.09%)
Nov 10, 2020 79.57 79.82 73.61 73.67 4,403,818 -5.38(-6.81%)
Nov 09, 2020 81.27 81.40 75.51 79.06 4,931,917 -11.11(-12.32%)
Nov 06, 2020 91.03 91.86 88.29 90.16 2,970,735 +0.32(+0.36%)
Nov 05, 2020 83.89 90.49 83.38 89.84 4,449,112 +11.36(+14.47%)
Nov 04, 2020 82.26 82.62 77.88 78.48 3,302,302 -3.44(-4.20%)
Nov 03, 2020 80.92 82.96 79.71 81.93 2,841,369 +3.07(+3.90%)
Nov 02, 2020 76.81 79.12 74.99 78.85 3,033,313 +4.29(+5.75%)
Oct 30, 2020 73.97 74.65 70.48 74.57 2,904,027 +2.40(+3.32%)
Oct 29, 2020 68.83 73.59 68.67 72.17 2,748,991 +1.70(+2.41%)
Oct 28, 2020 75.67 76.28 69.94 70.47 4,266,818 -9.40(-11.77%)
Oct 27, 2020 77.88 80.30 77.15 79.87 2,120,495 +1.88(+2.41%)
Oct 26, 2020 78.98 81.57 77.50 77.99 2,686,328 -2.29(-2.85%)
Oct 23, 2020 81.68 81.68 78.72 80.28 2,889,799 -1.51(-1.85%)
Oct 22, 2020 82.31 82.87 79.20 81.79 3,359,341 -2.93(-3.46%)
Oct 21, 2020 84.35 86.88 83.84 84.72 3,066,963 +1.80(+2.18%)
Oct 20, 2020 82.31 83.98 80.89 82.92 2,691,846 +0.28(+0.34%)
Oct 19, 2020 86.61 86.69 81.64 82.64 2,905,794 -2.09(-2.47%)
Oct 16, 2020 87.05 87.51 84.54 84.73 2,063,008 -2.13(-2.46%)
Oct 15, 2020 86.00 88.16 85.19 86.86 2,381,482 -2.69(-3.00%)
Oct 14, 2020 88.56 91.07 87.53 89.55 2,785,254 +2.84(+3.28%)
Oct 13, 2020 85.77 87.46 82.98 86.71 2,949,445 -1.70(-1.92%)
Oct 12, 2020 88.26 89.68 86.85 88.41 2,326,494 -0.26(-0.30%)
Oct 09, 2020 85.12 88.75 84.79 88.67 3,465,841 +7.58(+9.35%)
Oct 08, 2020 80.25 82.00 79.16 81.08 2,631,426 +2.23(+2.83%)
Oct 07, 2020 79.34 80.53 77.86 78.85 3,437,747 +1.12(+1.43%)
Oct 06, 2020 85.38 85.93 77.50 77.74 3,537,758 -6.22(-7.41%)
Oct 05, 2020 82.39 85.60 81.81 83.95 2,658,018 +2.50(+3.07%)
Oct 02, 2020 81.89 83.88 80.54 81.45 2,428,718 -2.42(-2.88%)
Oct 01, 2020 83.94 85.49 82.16 83.87 2,958,506 +1.63(+1.98%)
Sep 30, 2020 81.94 83.72 79.66 82.24 3,196,173 -0.93(-1.12%)
Sep 29, 2020 81.87 84.15 81.34 83.17 2,745,116 +2.09(+2.58%)
Sep 28, 2020 81.34 82.22 78.97 81.07 2,718,226 +1.76(+2.21%)
Sep 25, 2020 78.08 80.19 76.57 79.32 2,468,825 -0.75(-0.93%)
Sep 24, 2020 74.46 81.21 73.83 80.06 4,058,729 +4.07(+5.36%)
Sep 23, 2020 83.56 83.60 74.86 75.99 5,606,018 -10.23(-11.87%)
Sep 22, 2020 86.50 87.63 83.77 86.22 3,160,082 +0.73(+0.85%)
Sep 21, 2020 87.13 89.85 83.51 85.50 4,585,127 -6.98(-7.55%)
Sep 18, 2020 96.40 97.60 92.32 92.48 2,713,594 -3.39(-3.54%)
Sep 17, 2020 94.57 96.76 92.36 95.87 2,942,266 -3.44(-3.47%)
Sep 16, 2020 101.87 102.18 98.11 99.32 2,681,461 +0.21(+0.22%)
Sep 15, 2020 101.24 102.71 97.77 99.10 2,941,433 +0.05(+0.05%)
Sep 14, 2020 94.76 99.20 94.49 99.06 3,217,966 +7.38(+8.05%)
Sep 11, 2020 94.87 97.05 90.63 91.67 2,826,699 -1.95(-2.08%)
Sep 10, 2020 99.10 99.65 92.91 93.62 2,982,572 -3.61(-3.71%)
Sep 09, 2020 91.17 97.58 91.06 97.23 3,766,591 +7.88(+8.81%)
Sep 08, 2020 85.49 92.91 83.65 89.36 3,750,610 -1.19(-1.32%)
Sep 04, 2020 91.17 91.93 84.41 90.55 4,497,912 -2.00(-2.16%)
Sep 03, 2020 93.18 94.70 87.77 92.55 3,726,264 -2.11(-2.23%)
Sep 02, 2020 92.22 94.88 88.65 94.66 3,152,166 +0.32(+0.34%)
Sep 01, 2020 100.87 100.97 92.04 94.34 3,422,922 -2.71(-2.79%)
Aug 31, 2020 96.50 99.57 95.45 97.05 2,841,421 +1.03(+1.07%)
Aug 28, 2020 94.37 96.84 92.47 96.02 3,774,225 +6.01(+6.68%)
Aug 27, 2020 97.35 97.56 87.12 90.01 4,987,049 -4.19(-4.45%)
Aug 26, 2020 87.71 94.34 87.53 94.20 3,970,142 +4.53(+5.05%)
Aug 25, 2020 89.88 89.88 85.25 89.67 3,251,910 -0.58(-0.64%)
Aug 24, 2020 94.09 94.24 89.76 90.25 2,778,120 -1.12(-1.22%)
Aug 21, 2020 92.17 93.00 89.05 91.36 3,697,309 -4.60(-4.79%)
Aug 20, 2020 91.95 96.64 90.78 95.96 3,640,352 +3.92(+4.26%)
Aug 19, 2020 97.62 99.25 90.66 92.04 4,535,279 -7.43(-7.47%)
Aug 18, 2020 106.12 106.14 96.50 99.47 3,491,983 -0.95(-0.95%)
Aug 17, 2020 97.03 100.97 95.92 100.42 4,025,700 +11.16(+12.51%)
Aug 14, 2020 89.81 90.96 86.56 89.26 2,951,352 -1.07(-1.18%)
Aug 13, 2020 88.06 92.33 86.52 90.33 3,970,383 +5.70(+6.74%)
Aug 12, 2020 89.18 90.11 84.52 84.62 3,657,151 +0.68(+0.81%)
Aug 11, 2020 89.45 91.82 83.05 83.94 6,223,662 -15.92(-15.94%)
Aug 10, 2020 103.39 107.97 99.01 99.86 3,349,849 -1.59(-1.57%)
Aug 07, 2020 103.59 105.10 98.79 101.45 4,050,853 -7.18(-6.61%)
Aug 06, 2020 114.03 114.08 105.29 108.63 4,167,849 -1.22(-1.11%)
Aug 05, 2020 114.13 116.19 107.52 109.85 5,467,609 +0.29(+0.27%)
Aug 04, 2020 100.33 109.63 98.50 109.56 4,731,195 +8.98(+8.93%)
Aug 03, 2020 101.16 102.24 96.91 100.58 3,196,407 -1.96(-1.91%)
Jul 31, 2020 99.90 102.96 97.77 102.54 3,578,224 +5.98(+6.20%)
Jul 30, 2020 98.08 101.44 93.25 96.55 4,202,081 -7.17(-6.91%)
Jul 29, 2020 106.69 106.69 99.22 103.72 6,456,045 -2.28(-2.15%)
Jul 28, 2020 103.91 108.21 101.75 106.00 4,641,817 -1.26(-1.18%)
Jul 27, 2020 105.19 110.06 104.75 107.26 6,216,518 +9.35(+9.55%)
Jul 24, 2020 96.09 98.07 94.51 97.91 5,222,733 +4.02(+4.29%)
Jul 23, 2020 97.21 99.73 90.28 93.89 6,674,990 -3.35(-3.44%)
Jul 22, 2020 96.16 98.29 94.51 97.23 5,196,281 +3.70(+3.95%)
Jul 21, 2020 95.19 96.81 91.66 93.54 4,687,758 +2.82(+3.11%)
Jul 20, 2020 88.62 91.74 87.91 90.71 3,227,314 +4.31(+4.98%)
Jul 17, 2020 83.41 86.68 82.37 86.41 4,082,197 +5.13(+6.31%)
Jul 16, 2020 82.28 84.07 79.73 81.28 3,620,350 -2.81(-3.34%)
Jul 15, 2020 82.44 84.25 79.65 84.09 2,893,766 +0.74(+0.88%)
Jul 14, 2020 76.94 83.60 76.40 83.35 4,637,606 +5.68(+7.32%)
Jul 13, 2020 85.65 86.30 77.23 77.67 5,282,903 -5.26(-6.34%)
Jul 10, 2020 86.05 86.35 81.34 82.93 3,028,680 -1.84(-2.17%)
Jul 09, 2020 86.76 87.48 80.34 84.77 5,063,921 -0.93(-1.09%)
Jul 08, 2020 83.10 86.18 82.10 85.70 5,202,507 +5.56(+6.93%)
Jul 07, 2020 75.67 81.20 75.67 80.14 4,282,168 +3.96(+5.19%)
Jul 06, 2020 76.82 77.66 74.31 76.19 3,319,250 +2.34(+3.17%)
Jul 02, 2020 74.46 77.54 73.56 73.85 3,903,105 -1.66(-2.20%)
Jul 01, 2020 75.56 75.69 71.04 75.51 4,767,626 -0.32(-0.42%)
Jun 30, 2020 70.98 76.04 70.03 75.83 4,991,428 +4.47(+6.27%)
Jun 29, 2020 70.66 71.40 69.07 71.36 3,498,054 +1.40(+2.00%)
Jun 26, 2020 67.55 70.50 65.57 69.96 4,882,181 +1.13(+1.63%)
Jun 25, 2020 68.15 69.04 65.97 68.83 3,837,235 +0.44(+0.64%)
Jun 24, 2020 69.83 71.97 66.45 68.40 5,510,636 -2.36(-3.33%)
Jun 23, 2020 70.70 72.56 69.67 70.75 4,747,555 +2.07(+3.01%)
Jun 22, 2020 66.92 70.54 66.45 68.69 6,929,475 +5.14(+8.09%)
Jun 19, 2020 61.18 64.80 60.60 63.55 7,191,401 +3.95(+6.62%)
Jun 18, 2020 60.52 61.87 59.16 59.60 3,556,470 -1.52(-2.49%)
Jun 17, 2020 60.99 62.44 59.94 61.12 4,867,212 +0.66(+1.09%)
Jun 16, 2020 63.39 64.40 59.71 60.46 5,450,693 -3.24(-5.09%)
Jun 15, 2020 57.36 64.31 55.61 63.70 6,197,218 +3.27(+5.41%)
Jun 12, 2020 63.63 64.77 60.00 60.43 5,391,824 -1.00(-1.63%)
Jun 11, 2020 67.41 69.44 59.55 61.43 8,991,585 -6.40(-9.44%)
Jun 10, 2020 63.81 67.95 60.02 67.83 9,965,829 +5.64(+9.06%)
Jun 09, 2020 62.55 63.90 60.90 62.20 5,771,931 +0.97(+1.58%)
Jun 08, 2020 60.48 61.50 58.80 61.23 5,056,973 +1.11(+1.84%)
Jun 05, 2020 58.48 60.13 55.50 60.12 7,573,711 -2.40(-3.83%)
Jun 04, 2020 63.96 64.44 61.66 62.52 5,662,258 +0.85(+1.38%)
Jun 03, 2020 63.46 64.58 60.13 61.67 6,855,874 -5.15(-7.71%)
Jun 02, 2020 72.56 72.60 65.94 66.82 6,302,141 -4.99(-6.94%)
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.