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

Junior Gold Mine Bear -3X Direxion (NY: JDST )

26.10 -1.06 (-3.90%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2021 68.43 69.61 64.80 67.30 710,181 -3.26(-4.62%)
Sep 29, 2021 67.72 71.07 66.97 70.55 728,089 +3.87(+5.80%)
Sep 28, 2021 67.30 68.57 66.07 66.68 882,941 +1.04(+1.58%)
Sep 27, 2021 65.08 65.83 62.77 65.64 467,426 +0.19(+0.29%)
Sep 24, 2021 66.07 66.49 63.99 65.46 435,254 +0.94(+1.46%)
Sep 23, 2021 62.67 64.65 62.20 64.51 629,885 +2.45(+3.95%)
Sep 22, 2021 62.06 62.15 58.33 62.06 926,665 -0.42(-0.68%)
Sep 21, 2021 60.88 62.91 59.93 62.48 531,278 +0.19(+0.30%)
Sep 20, 2021 62.15 64.23 62.06 62.29 657,999 +1.51(+2.48%)
Sep 17, 2021 60.83 61.68 59.99 60.78 500,809 +1.27(+2.14%)
Sep 16, 2021 58.57 61.37 58.57 59.51 897,580 +4.29(+7.78%)
Sep 15, 2021 56.25 56.30 54.37 55.22 392,278 +0.00(+0.00%)
Sep 14, 2021 55.26 56.58 54.27 55.22 584,475 -0.61(-1.10%)
Sep 13, 2021 59.42 59.60 54.55 55.83 771,167 -4.01(-6.70%)
Sep 10, 2021 57.62 60.08 57.24 59.84 634,301 +1.79(+3.09%)
Sep 09, 2021 55.78 58.75 55.64 58.05 671,884 +1.37(+2.41%)
Sep 08, 2021 56.06 57.95 55.85 56.68 526,151 +0.90(+1.61%)
Sep 07, 2021 53.71 56.06 52.95 55.78 708,860 +3.49(+6.68%)
Sep 03, 2021 53.75 53.80 51.08 52.29 564,212 -3.26(-5.86%)
Sep 02, 2021 55.22 56.25 54.51 55.55 335,000 +0.47(+0.86%)
Sep 01, 2021 53.80 55.45 53.47 55.07 475,144 +0.80(+1.48%)
Aug 31, 2021 56.25 56.30 54.27 54.27 532,131 -1.89(-3.36%)
Aug 30, 2021 54.46 56.68 54.08 56.16 481,465 +1.46(+2.67%)
Aug 27, 2021 60.60 60.74 54.08 54.70 737,514 -5.43(-9.03%)
Aug 26, 2021 60.55 60.69 58.24 60.12 419,721 +0.80(+1.35%)
Aug 25, 2021 58.57 60.26 58.33 59.32 490,159 +1.79(+3.12%)
Aug 24, 2021 57.10 58.67 57.10 57.53 403,073 -0.85(-1.46%)
Aug 23, 2021 61.77 61.96 57.39 58.38 750,388 -7.08(-10.81%)
Aug 20, 2021 65.64 66.07 63.92 65.46 523,438 +0.66(+1.02%)
Aug 19, 2021 62.53 65.60 62.48 64.80 713,259 +2.74(+4.41%)
Aug 18, 2021 59.89 63.52 59.56 62.06 678,097 +2.08(+3.46%)
Aug 17, 2021 58.42 60.95 57.39 59.98 468,911 +2.41(+4.18%)
Aug 16, 2021 57.01 58.05 56.21 57.57 395,940 +1.23(+2.18%)
Aug 13, 2021 57.53 58.00 55.83 56.35 473,046 -2.69(-4.56%)
Aug 12, 2021 57.81 60.17 57.67 59.04 571,337 +1.98(+3.47%)
Aug 11, 2021 58.33 58.42 56.30 57.06 805,876 -2.93(-4.88%)
Aug 10, 2021 59.37 60.60 58.51 59.98 468,161 +0.99(+1.68%)
Aug 09, 2021 56.63 59.18 56.11 58.99 708,982 +4.15(+7.57%)
Aug 06, 2021 55.22 56.44 54.22 54.84 646,020 +2.60(+4.97%)
Aug 05, 2021 50.73 52.57 50.35 52.24 387,360 +1.37(+2.69%)
Aug 04, 2021 48.47 51.02 47.19 50.87 511,246 +1.27(+2.57%)
Aug 03, 2021 50.35 50.97 49.60 49.60 296,863 -0.94(-1.87%)
Aug 02, 2021 49.84 50.71 49.62 50.54 236,939 +0.71(+1.42%)
Jul 30, 2021 50.35 51.06 48.84 49.84 454,987 +0.33(+0.67%)
Jul 29, 2021 49.93 50.26 48.28 49.51 603,418 -2.60(-4.98%)
Jul 28, 2021 55.03 55.07 51.92 52.10 477,654 -2.17(-4.00%)
Jul 27, 2021 53.99 55.78 53.70 54.27 478,770 +0.80(+1.50%)
Jul 26, 2021 55.55 55.78 52.86 53.47 381,940 -1.84(-3.33%)
Jul 23, 2021 54.46 55.92 54.18 55.31 342,755 +1.04(+1.91%)
Jul 22, 2021 53.37 55.55 53.24 54.27 392,203 +1.09(+2.04%)
Jul 21, 2021 56.73 56.87 52.76 53.19 554,153 -2.64(-4.73%)
Jul 20, 2021 55.12 56.73 54.13 55.83 520,227 -0.28(-0.50%)
Jul 19, 2021 54.41 56.89 53.66 56.11 756,704 +3.54(+6.73%)
Jul 16, 2021 49.32 52.81 49.25 52.57 573,212 +3.82(+7.84%)
Jul 15, 2021 48.66 49.46 48.23 48.75 352,512 +0.09(+0.19%)
Jul 14, 2021 48.18 49.67 47.74 48.66 454,837 -1.89(-3.73%)
Jul 13, 2021 51.30 51.44 48.28 50.54 506,606 -0.57(-1.11%)
Jul 12, 2021 49.79 51.53 48.89 51.11 493,454 +2.08(+4.23%)
Jul 09, 2021 50.97 51.06 48.70 49.03 437,845 -2.41(-4.68%)
Jul 08, 2021 48.84 52.15 48.51 51.44 754,330 +2.78(+5.72%)
Jul 07, 2021 47.66 49.55 47.62 48.66 452,925 +0.19(+0.39%)
Jul 06, 2021 46.15 49.22 45.82 48.47 526,918 +0.90(+1.88%)
Jul 02, 2021 47.81 49.17 47.12 47.57 418,308 -1.60(-3.26%)
Jul 01, 2021 47.99 50.31 47.85 49.17 332,015 +0.19(+0.39%)
Jun 30, 2021 51.30 51.53 48.66 48.99 364,930 -2.12(-4.16%)
Jun 29, 2021 51.58 51.86 49.79 51.11 522,152 +1.27(+2.56%)
Jun 28, 2021 48.23 50.40 47.90 49.84 424,382 +2.03(+4.24%)
Jun 25, 2021 45.59 48.04 45.59 47.81 342,610 +0.75(+1.60%)
Jun 24, 2021 46.06 47.62 46.01 47.05 322,312 -0.47(-0.99%)
Jun 23, 2021 45.78 47.62 44.79 47.52 777,739 +0.66(+1.41%)
Jun 22, 2021 46.77 47.37 46.34 46.86 466,405 +0.80(+1.74%)
Jun 21, 2021 46.01 47.57 45.59 46.06 585,386 -1.37(-2.89%)
Jun 18, 2021 45.12 47.43 44.12 47.43 760,752 +2.17(+4.80%)
Jun 17, 2021 43.94 45.68 42.90 45.26 1,277,501 +3.96(+9.60%)
Jun 16, 2021 39.69 41.44 38.84 41.29 719,237 +1.60(+4.04%)
Jun 15, 2021 38.60 40.21 38.60 39.69 448,674 +0.99(+2.56%)
Jun 14, 2021 39.83 40.14 38.04 38.70 533,853 +0.33(+0.86%)
Jun 11, 2021 37.57 38.56 37.14 38.37 522,241 +1.42(+3.83%)
Jun 10, 2021 39.12 39.74 36.90 36.95 622,299 -2.36(-6.00%)
Jun 09, 2021 38.84 39.50 38.16 39.31 379,077 +0.28(+0.73%)
Jun 08, 2021 38.65 39.26 38.13 39.03 534,486 +1.09(+2.86%)
Jun 07, 2021 38.37 39.00 37.80 37.94 411,514 -0.14(-0.37%)
Jun 04, 2021 38.41 38.60 37.52 38.08 502,838 -1.32(-3.35%)
Jun 03, 2021 38.23 39.59 38.23 39.41 914,404 +3.26(+9.01%)
Jun 02, 2021 36.20 36.81 35.77 36.15 509,867 -0.42(-1.16%)
Jun 01, 2021 36.10 36.86 35.39 36.57 652,927 -0.24(-0.64%)
May 28, 2021 38.13 38.31 36.81 36.81 586,355 -0.71(-1.89%)
May 27, 2021 37.80 38.34 37.33 37.52 577,890 +0.09(+0.25%)
May 26, 2021 36.95 37.94 36.10 37.42 846,565 +0.28(+0.76%)
May 25, 2021 37.57 38.70 36.62 37.14 870,246 -0.28(-0.76%)
May 24, 2021 37.71 38.00 37.14 37.42 529,259 -0.57(-1.49%)
May 21, 2021 37.61 38.89 37.09 37.99 689,114 +0.14(+0.37%)
May 20, 2021 38.84 39.21 37.42 37.85 728,337 -1.23(-3.14%)
May 19, 2021 39.12 40.11 37.28 39.08 1,405,887 +0.85(+2.22%)
May 18, 2021 37.71 39.17 37.42 38.23 801,523 -0.14(-0.37%)
May 17, 2021 41.95 42.14 37.33 38.37 1,522,475 -4.39(-10.26%)
May 14, 2021 44.46 44.60 42.57 42.76 506,309 -2.83(-6.21%)
May 13, 2021 44.83 46.08 44.31 45.59 615,569 +1.18(+2.66%)
May 12, 2021 42.99 44.83 41.95 44.41 854,408 +2.17(+5.14%)
May 11, 2021 45.16 45.62 42.21 42.24 884,788 -1.18(-2.72%)
May 10, 2021 40.68 43.49 40.49 43.42 731,796 +0.94(+2.22%)
May 07, 2021 42.57 43.56 41.91 42.47 824,037 -1.79(-4.05%)
May 06, 2021 46.96 46.96 42.95 44.27 1,001,195 -3.40(-7.13%)
May 05, 2021 47.48 48.80 47.43 47.66 396,071 -0.42(-0.88%)
May 04, 2021 46.30 48.66 44.55 48.09 656,339 +1.93(+4.19%)
May 03, 2021 48.61 48.74 45.54 46.15 819,842 -4.34(-8.60%)
Apr 30, 2021 49.51 50.66 48.68 50.50 451,957 +1.65(+3.38%)
Apr 29, 2021 47.99 49.98 47.81 48.84 641,002 +2.12(+4.55%)
Apr 28, 2021 48.99 49.55 46.34 46.72 638,225 -1.04(-2.17%)
Apr 27, 2021 45.82 47.95 45.40 47.76 517,795 +1.60(+3.48%)
Apr 26, 2021 45.73 46.77 45.59 46.15 366,466 +0.00(+0.00%)
Apr 23, 2021 44.97 46.34 44.31 46.15 430,364 +0.47(+1.03%)
Apr 22, 2021 44.55 46.15 43.98 45.68 598,732 +1.84(+4.20%)
Apr 21, 2021 46.06 46.34 43.70 43.84 719,626 -2.22(-4.82%)
Apr 20, 2021 47.48 47.66 45.89 46.06 451,535 -0.90(-1.91%)
Apr 19, 2021 46.06 47.34 45.45 46.96 507,922 +1.65(+3.65%)
Apr 16, 2021 45.07 46.32 45.07 45.30 640,631 -1.13(-2.44%)
Apr 15, 2021 49.08 49.46 45.64 46.44 1,160,630 -4.01(-7.95%)
Apr 14, 2021 49.55 50.73 48.84 50.45 514,083 +1.32(+2.69%)
Apr 13, 2021 50.02 50.26 48.28 49.13 635,804 -2.41(-4.67%)
Apr 12, 2021 49.88 51.91 49.51 51.53 559,227 +2.60(+5.30%)
Apr 09, 2021 50.31 50.66 48.33 48.94 502,092 +0.24(+0.48%)
Apr 08, 2021 50.17 50.31 48.23 48.70 730,803 -3.54(-6.77%)
Apr 07, 2021 51.25 52.48 50.87 52.24 500,380 +1.51(+2.98%)
Apr 06, 2021 52.34 52.57 49.79 50.73 769,837 -2.83(-5.29%)
Apr 05, 2021 53.33 54.22 52.15 53.56 521,924 +0.05(+0.09%)
Apr 01, 2021 55.73 56.11 53.37 53.52 793,261 -4.48(-7.73%)
Mar 31, 2021 61.44 61.59 56.58 58.00 1,041,151 -4.20(-6.75%)
Mar 30, 2021 60.36 62.81 59.79 62.20 863,209 +4.96(+8.66%)
Mar 29, 2021 57.67 59.65 56.91 57.24 671,974 +1.18(+2.10%)
Mar 26, 2021 57.72 58.19 56.02 56.06 642,559 -1.75(-3.02%)
Mar 25, 2021 58.00 59.30 56.77 57.81 898,111 -0.24(-0.41%)
Mar 24, 2021 55.88 58.05 55.31 58.05 712,621 +1.60(+2.84%)
Mar 23, 2021 53.23 56.58 53.04 56.44 702,287 +4.15(+7.94%)
Mar 22, 2021 51.86 52.34 50.26 52.29 547,690 +1.93(+3.84%)
Mar 19, 2021 51.96 52.43 50.35 50.35 572,378 -1.79(-3.44%)
Mar 18, 2021 52.24 52.71 50.02 52.15 799,769 +1.98(+3.95%)
Mar 17, 2021 53.71 54.51 49.13 50.17 971,121 -2.78(-5.26%)
Mar 16, 2021 51.96 53.47 51.86 52.95 568,317 +0.90(+1.72%)
Mar 15, 2021 53.09 53.52 51.77 52.05 775,808 -1.79(-3.33%)
Mar 12, 2021 56.63 57.34 53.37 53.85 1,057,201 -0.05(-0.09%)
Mar 11, 2021 54.74 55.64 53.42 53.89 938,397 -1.84(-3.30%)
Mar 10, 2021 55.22 56.58 54.93 55.73 696,857 +0.00(+0.00%)
Mar 09, 2021 55.50 57.06 53.56 55.73 800,056 -4.53(-7.52%)
Mar 08, 2021 59.27 60.45 58.09 60.26 851,701 +2.27(+3.91%)
Mar 05, 2021 58.66 62.20 57.76 58.00 1,015,605 -1.42(-2.38%)
Mar 04, 2021 58.57 61.82 55.73 59.42 1,789,317 +0.66(+1.12%)
Mar 03, 2021 58.28 60.97 57.39 58.75 1,129,473 +2.93(+5.24%)
Mar 02, 2021 59.79 59.79 54.98 55.83 853,310 -4.25(-7.07%)
Mar 01, 2021 56.06 60.26 55.50 60.08 791,876 +1.98(+3.41%)
Feb 26, 2021 54.32 59.56 53.94 58.09 1,488,752 +4.11(+7.60%)
Feb 25, 2021 50.97 54.32 49.65 53.99 1,364,237 +5.05(+10.32%)
Feb 24, 2021 52.34 53.04 48.47 48.94 770,289 -1.65(-3.26%)
Feb 23, 2021 49.79 53.33 49.79 50.59 816,965 +1.98(+4.08%)
Feb 22, 2021 53.42 53.56 47.99 48.61 932,590 -6.47(-11.74%)
Feb 19, 2021 54.70 55.88 53.71 55.07 650,039 -0.61(-1.10%)
Feb 18, 2021 53.75 56.25 52.86 55.69 924,127 +2.03(+3.78%)
Feb 17, 2021 53.09 54.37 53.09 53.66 859,496 +2.31(+4.50%)
Feb 16, 2021 51.44 51.77 49.22 51.35 938,822 +2.03(+4.11%)
Feb 12, 2021 50.68 51.44 47.99 49.32 764,146 -0.42(-0.85%)
Feb 11, 2021 47.71 50.45 47.24 49.74 823,283 +1.60(+3.33%)
Feb 10, 2021 46.96 49.27 46.91 48.14 703,535 -0.33(-0.68%)
Feb 09, 2021 47.38 49.27 47.19 48.47 642,530 +0.71(+1.48%)
Feb 08, 2021 47.52 48.66 46.91 47.76 913,342 -1.51(-3.07%)
Feb 05, 2021 50.40 51.32 49.03 49.27 733,887 -2.08(-4.04%)
Feb 04, 2021 52.48 53.52 51.11 51.35 1,008,740 +1.89(+3.82%)
Feb 03, 2021 49.03 50.02 48.51 49.46 498,522 -0.33(-0.66%)
Feb 02, 2021 47.90 50.02 47.71 49.79 1,053,567 +4.81(+10.70%)
Feb 01, 2021 44.83 47.38 42.38 44.97 1,980,095 -6.09(-11.92%)
Jan 29, 2021 46.86 51.37 46.48 51.06 1,276,621 +0.28(+0.56%)
Jan 28, 2021 51.16 53.80 47.90 50.78 1,345,111 -5.00(-8.97%)
Jan 27, 2021 53.09 56.68 53.09 55.78 1,155,699 +4.20(+8.14%)
Jan 26, 2021 51.86 52.10 50.21 51.58 620,131 -0.28(-0.55%)
Jan 25, 2021 50.21 52.81 49.65 51.86 726,437 +0.94(+1.85%)
Jan 22, 2021 52.10 53.00 50.07 50.92 837,081 +1.84(+3.75%)
Jan 21, 2021 47.85 50.17 47.71 49.08 698,391 +1.27(+2.67%)
Jan 20, 2021 50.17 50.45 47.19 47.81 1,214,810 -4.15(-7.99%)
Jan 19, 2021 50.78 53.04 50.78 51.96 686,717 -1.56(-2.91%)
Jan 15, 2021 49.93 53.52 49.88 53.52 1,085,235 +4.62(+9.46%)
Jan 14, 2021 48.37 49.22 47.24 48.89 782,830 +0.14(+0.29%)
Jan 13, 2021 47.95 48.80 46.86 48.75 683,284 +1.46(+3.09%)
Jan 12, 2021 47.05 49.51 47.05 47.29 900,847 -0.42(-0.89%)
Jan 11, 2021 47.43 47.85 46.11 47.71 1,141,892 +1.98(+4.33%)
Jan 08, 2021 42.76 47.29 42.62 45.73 1,953,995 +4.81(+11.76%)
Jan 07, 2021 40.63 41.77 40.11 40.92 878,200 +1.09(+2.73%)
Jan 06, 2021 40.59 42.00 39.50 39.83 1,423,401 +0.47(+1.20%)
Jan 05, 2021 38.89 40.49 38.84 39.36 1,057,809 -0.14(-0.36%)
Jan 04, 2021 41.44 42.33 38.89 39.50 2,397,723 -6.51(-14.15%)
Dec 31, 2020 46.01 46.01 46.01 1,242,003 +0.99(+2.20%)
Dec 30, 2020 47.81 48.04 44.97 45.02 1,242,003 -3.26(-6.74%)
Dec 29, 2020 47.05 48.75 46.34 48.28 875,735 +0.33(+0.69%)
Dec 28, 2020 45.73 48.09 44.74 47.95 904,815 +0.42(+0.89%)
Dec 24, 2020 48.37 48.75 47.03 47.52 501,244 -0.42(-0.89%)
Dec 23, 2020 49.27 49.36 47.52 47.95 1,131,225 -2.50(-4.96%)
Dec 22, 2020 47.24 50.97 47.00 50.45 1,072,149 +3.87(+8.31%)
Dec 21, 2020 47.43 47.90 45.59 46.58 1,072,522 -1.13(-2.37%)
Dec 18, 2020 46.15 47.78 45.82 47.71 1,067,414 +1.89(+4.12%)
Dec 17, 2020 47.52 47.85 45.12 45.82 1,526,184 -4.48(-8.91%)
Dec 16, 2020 52.48 53.56 50.07 50.31 1,243,670 -2.69(-5.08%)
Dec 15, 2020 55.26 55.50 52.67 53.00 1,098,923 -4.67(-8.10%)
Dec 14, 2020 55.73 57.86 54.08 57.67 774,631 +2.69(+4.89%)
Dec 11, 2020 53.80 55.40 53.23 54.98 852,529 +0.90(+1.66%)
Dec 10, 2020 54.27 54.93 52.15 54.08 869,615 -0.19(-0.35%)
Dec 09, 2020 52.34 55.45 51.58 54.27 1,423,506 +3.21(+6.28%)
Dec 08, 2020 49.84 51.35 49.74 51.06 827,470 +1.13(+2.27%)
Dec 07, 2020 54.60 54.60 48.84 49.93 1,427,247 -4.34(-8.00%)
Dec 04, 2020 53.37 54.79 52.53 54.27 952,756 +1.04(+1.95%)
Dec 03, 2020 52.15 54.41 51.96 53.23 980,617 +0.90(+1.71%)
Dec 02, 2020 52.48 53.94 52.01 52.34 957,800 +0.00(+0.00%)
Dec 01, 2020 53.85 56.06 52.05 52.34 1,470,708 -6.04(-10.35%)
Nov 30, 2020 61.02 62.34 58.28 58.38 1,454,846 -1.09(-1.83%)
Nov 27, 2020 63.29 63.29 59.32 59.46 939,725 -1.09(-1.79%)
Nov 25, 2020 61.54 62.13 59.75 60.55 1,063,981 -2.78(-4.40%)
Nov 24, 2020 64.18 64.28 61.87 63.33 1,452,493 +3.68(+6.17%)
Nov 23, 2020 55.88 59.89 55.88 59.65 1,448,000 +4.86(+8.87%)
Nov 20, 2020 54.27 55.55 52.96 54.79 960,851 -0.80(-1.44%)
Nov 19, 2020 56.73 57.39 54.65 55.59 1,339,571 +0.05(+0.08%)
Nov 18, 2020 53.14 55.55 52.48 55.55 1,310,565 +3.07(+5.85%)
Nov 17, 2020 51.30 53.00 51.25 52.48 867,709 +2.08(+4.12%)
Nov 16, 2020 50.31 51.11 48.94 50.40 870,679 +0.57(+1.14%)
Nov 13, 2020 48.75 50.59 48.66 49.84 757,704 -1.93(-3.74%)
Nov 12, 2020 51.96 52.10 49.65 51.77 1,129,627 -1.37(-2.58%)
Nov 11, 2020 52.38 53.61 51.82 53.14 977,675 +2.08(+4.07%)
Nov 10, 2020 47.48 51.11 47.24 51.06 1,805,469 +3.49(+7.34%)
Nov 09, 2020 46.81 49.32 46.48 47.57 2,788,822 +5.00(+11.75%)
Nov 06, 2020 41.95 43.42 41.44 42.57 1,934,755 -0.14(-0.33%)
Nov 05, 2020 48.80 48.84 42.14 42.71 3,109,782 -10.34(-19.48%)
Nov 04, 2020 50.12 53.42 49.88 53.04 1,472,508 +3.02(+6.04%)
Nov 03, 2020 50.31 51.30 49.03 50.02 1,329,570 -1.84(-3.55%)
Nov 02, 2020 53.56 55.31 51.63 51.86 1,350,582 -3.16(-5.75%)
Oct 30, 2020 54.98 58.42 54.60 55.03 1,116,172 -1.79(-3.16%)
Oct 29, 2020 59.37 59.42 55.45 56.82 947,659 -1.13(-1.95%)
Oct 28, 2020 53.71 58.33 53.19 57.95 1,898,152 +7.60(+15.09%)
Oct 27, 2020 52.38 52.86 50.26 50.35 858,044 -1.75(-3.35%)
Oct 26, 2020 51.11 52.36 49.34 52.10 1,189,801 +2.08(+4.15%)
Oct 23, 2020 48.89 51.11 48.84 50.02 1,156,772 +1.13(+2.32%)
Oct 22, 2020 48.61 50.45 48.37 48.89 779,641 +1.56(+3.29%)
Oct 21, 2020 47.71 47.95 45.87 47.33 1,375,242 -1.18(-2.43%)
Oct 20, 2020 49.41 50.35 47.95 48.51 1,135,767 -1.18(-2.37%)
Oct 19, 2020 46.72 49.79 46.63 49.69 1,168,624 +1.65(+3.44%)
Oct 16, 2020 46.77 48.15 46.21 48.04 947,777 +1.23(+2.62%)
Oct 15, 2020 47.29 47.62 45.78 46.81 1,098,470 +1.42(+3.12%)
Oct 14, 2020 45.78 46.48 44.31 45.40 1,415,119 -1.84(-3.90%)
Oct 13, 2020 47.62 49.08 46.63 47.24 1,598,881 +1.46(+3.20%)
Oct 12, 2020 46.06 46.77 44.83 45.78 844,979 +0.38(+0.83%)
Oct 09, 2020 48.28 48.42 45.21 45.40 2,174,623 -5.29(-10.43%)
Oct 08, 2020 51.96 52.57 50.45 50.68 1,336,409 -2.41(-4.53%)
Oct 07, 2020 52.67 53.89 51.72 53.09 1,162,478 -1.23(-2.26%)
Oct 06, 2020 49.84 54.60 49.27 54.32 1,664,001 +3.49(+6.87%)
Oct 05, 2020 52.10 52.48 50.07 50.83 1,153,760 -2.27(-4.27%)
Oct 02, 2020 52.86 53.96 51.49 53.09 1,104,306 +1.56(+3.02%)
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.