DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.60 ($-1.10) -2.21%
DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.71 |
Previous Close | $48.60 |
High | $49.00 |
Low | $48.09 |
Adjusted Open | $48.71 |
Previous Adjusted Close | $48.60 |
Adjusted High | $49.00 |
Adjusted Low | $48.09 |
About DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments that provide daily leveraged exposure to the Index and/or exchange-traded funds (“ETFs”) that track the Index. The financial instruments in which the Fund normally invests include swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold money market funds and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is comprised of domestic and foreign companies that are cyber security infrastructure providers or that provide cyber security services, and for whom cyber security is a key driver of the company’s business. Cyber security refers to products, such as hardware or software, and services designed to protect computer hardware, software, networks and data from unauthorized access, vulnerabilities, attacks and other security breaches. International Securities Exchange, LLC (“ISE” or “Index Provider”) utilizes proprietary research and analysis, which includes reviewing a variety of publicly available information, such as financial statements and other reports provided by issuers to determine if a company is actively engaged in providing cyber security infrastructure such as hardware or software (“Infrastructure Sector”) or cyber security services (“Service Provider Sector”). Companies are then screened by the Index Provider for investibility, which requires a company not be listed on an exchange in a country that has certain restrictions on foreign capital investment, has a minimum market capitalization of $100 million, meets liquidity requirements and is an operating company (rather than a pass-through security). Exposure to a company is capped at 20% and the cumulative weighting of all companies with an individual weighting of 5% or greater do not in the aggregate account for more than 50% of the weighting of the Index. The Index’s components are reviewed and rebalanced semi-annually; however, weightings may be adjusted in between rebalance dates if a company’s Index weighting exceeds 20% of the Index. The Index uses a market capitalization weighted allocation across the Infrastructure and Service Provider Sectors and an equal-weighted allocation among the components within each sector. As of December 31, 2016, the Index was comprised of 34 components. The Index had an average market capitalization of $8.22 billion as of December 31, 2016 and total market capitalizations ranging from $126 million to $151.6 billion. Components of the Index were concentrated in the information technology sector as of December 31, 2016. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, or utilize derivatives such as swaps on the Index, swaps on an ETF that tracks the same Index or a substantially similar index as the Fund, or futures contracts that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 200% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases.
Invest in DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK)
Historical Stock Data for DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-09-25 | $48.71 | $49.00 | $48.09 | $48.60 | $48.60 | 3,889 |
2017-09-22 | $49.61 | $49.70 | $49.55 | $49.70 | $49.70 | 1,206 |
2017-09-21 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 394 |
2017-09-20 | $48.75 | $50.00 | $48.75 | $49.88 | $49.88 | 508 |
2017-09-19 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 208 |
2017-09-18 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 58 |
2017-09-15 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 0 |
2017-09-14 | $49.58 | $49.77 | $49.58 | $49.77 | $49.77 | 500 |
2017-09-13 | $50.05 | $50.20 | $50.05 | $50.20 | $50.20 | 625 |
2017-09-12 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 519 |
2017-09-11 | $49.11 | $49.70 | $49.11 | $49.70 | $49.70 | 477 |
2017-09-08 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 213 |
2017-09-07 | $48.43 | $48.66 | $48.43 | $48.66 | $48.66 | 641 |
2017-09-06 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 16 |
2017-09-05 | $49.72 | $49.72 | $48.46 | $48.46 | $48.46 | 334 |
2017-09-01 | $48.97 | $49.65 | $48.69 | $49.65 | $49.65 | 2,965 |
2017-08-31 | $47.81 | $48.67 | $46.98 | $48.66 | $48.66 | 2,114 |
2017-08-30 | $46.42 | $46.50 | $46.42 | $46.50 | $46.50 | 1,223 |
2017-08-29 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 52 |
2017-08-28 | $45.87 | $45.94 | $45.82 | $45.82 | $45.82 | 960 |
2017-08-25 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 173 |
2017-08-24 | $46.65 | $46.65 | $46.06 | $46.65 | $46.65 | 990 |
2017-08-23 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 181 |
2017-08-22 | $45.55 | $45.99 | $45.55 | $45.76 | $45.76 | 870 |
2017-08-21 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 220 |
2017-08-18 | $44.70 | $44.89 | $44.02 | $44.89 | $44.89 | 1,554 |
2017-08-17 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 50 |
2017-08-16 | $46.25 | $46.25 | $46.23 | $46.23 | $46.23 | 607 |
2017-08-15 | $46.23 | $46.67 | $45.50 | $46.67 | $46.67 | 971 |
2017-08-14 | $45.29 | $46.20 | $45.29 | $46.20 | $46.20 | 2,056 |
2017-08-11 | $44.91 | $44.91 | $44.65 | $44.65 | $44.65 | 836 |
2017-08-10 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 392 |
2017-08-09 | $45.45 | $46.29 | $45.45 | $46.29 | $46.29 | 763 |
2017-08-08 | $46.72 | $46.78 | $46.25 | $46.25 | $46.25 | 1,080 |
2017-08-07 | $47.77 | $47.77 | $47.50 | $47.50 | $47.50 | 673 |
2017-08-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 720 |
2017-08-03 | $46.63 | $47.00 | $46.44 | $46.92 | $46.92 | 1,003 |
2017-08-02 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 814 |
2017-08-01 | $47.09 | $47.17 | $46.76 | $46.76 | $46.76 | 6,567 |
2017-07-31 | $47.50 | $47.76 | $46.71 | $47.76 | $47.76 | 3,238 |
2017-07-28 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 403 |
2017-07-27 | $50.21 | $50.21 | $47.50 | $47.81 | $47.81 | 6,455 |
2017-07-26 | $51.60 | $51.60 | $50.74 | $50.91 | $50.91 | 908 |
2017-07-25 | $51.50 | $52.27 | $51.50 | $52.19 | $52.19 | 539 |
2017-07-24 | $50.44 | $51.11 | $50.00 | $51.11 | $51.11 | 2,115 |
2017-07-21 | $52.29 | $52.29 | $51.65 | $51.65 | $51.65 | 828 |
2017-07-20 | $52.00 | $52.50 | $51.66 | $52.16 | $52.16 | 2,661 |
2017-07-19 | $51.87 | $52.00 | $51.33 | $52.00 | $52.00 | 5,035 |
2017-07-18 | $50.02 | $51.35 | $50.02 | $50.75 | $50.75 | 772 |
2017-07-17 | $50.08 | $51.27 | $50.08 | $51.00 | $51.00 | 603 |
2017-07-14 | $51.69 | $51.89 | $51.00 | $51.25 | $51.25 | 1,899 |
2017-07-13 | $51.75 | $52.00 | $51.16 | $51.98 | $51.98 | 646 |
2017-07-12 | $51.00 | $52.51 | $50.98 | $51.23 | $51.23 | 3,828 |
2017-07-11 | $50.01 | $50.05 | $50.00 | $50.00 | $50.00 | 663 |
2017-07-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 260 |
2017-07-07 | $48.15 | $48.59 | $48.15 | $48.59 | $48.59 | 784 |
2017-07-06 | $48.82 | $48.82 | $48.30 | $48.30 | $48.30 | 334 |
2017-07-05 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 219 |
2017-07-03 | $49.16 | $50.00 | $49.00 | $49.00 | $49.00 | 3,858 |
2017-06-30 | $49.00 | $49.45 | $49.00 | $49.45 | $49.45 | 1,059 |
2017-06-29 | $52.26 | $52.26 | $49.00 | $49.08 | $49.08 | 3,526 |
2017-06-28 | $50.58 | $51.12 | $50.55 | $50.55 | $50.55 | 1,802 |
2017-06-27 | $50.74 | $51.40 | $50.25 | $50.25 | $50.25 | 4,097 |
2017-06-26 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 154 |
2017-06-23 | $51.04 | $51.66 | $51.04 | $51.66 | $51.66 | 1,024 |
2017-06-22 | $48.85 | $51.65 | $48.85 | $50.08 | $50.08 | 1,279 |
2017-06-21 | $49.05 | $49.74 | $49.05 | $49.74 | $49.74 | 2,278 |
2017-06-20 | $52.62 | $52.62 | $50.00 | $50.00 | $50.00 | 2,307 |
2017-06-19 | $49.22 | $50.65 | $49.15 | $50.65 | $50.65 | 2,607 |
2017-06-16 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 117 |
2017-06-15 | $50.76 | $50.76 | $49.47 | $49.47 | $49.47 | 756 |
2017-06-14 | $51.85 | $51.85 | $50.16 | $51.60 | $51.60 | 2,198 |
2017-06-13 | $51.98 | $51.98 | $51.03 | $51.03 | $51.03 | 833 |
2017-06-12 | $51.78 | $51.98 | $49.25 | $51.98 | $51.98 | 6,792 |
2017-06-09 | $54.50 | $54.50 | $51.00 | $51.89 | $51.89 | 3,648 |
2017-06-08 | $52.37 | $54.59 | $52.25 | $54.50 | $54.50 | 3,552 |
2017-06-07 | $55.37 | $55.37 | $53.55 | $53.69 | $53.69 | 2,650 |
2017-06-06 | $53.55 | $54.09 | $53.55 | $54.09 | $54.09 | 1,745 |
2017-06-05 | $54.76 | $54.76 | $53.91 | $53.91 | $53.91 | 4,503 |
2017-06-02 | $54.30 | $55.00 | $54.00 | $54.75 | $54.75 | 3,024 |
2017-06-01 | $54.45 | $54.46 | $51.74 | $53.09 | $53.09 | 3,481 |
2017-05-31 | $51.07 | $51.32 | $50.99 | $51.25 | $51.25 | 2,173 |
2017-05-30 | $52.69 | $52.69 | $50.53 | $50.53 | $50.53 | 4,462 |
2017-05-26 | $51.85 | $51.85 | $51.70 | $51.70 | $51.70 | 484 |
2017-05-25 | $48.03 | $51.29 | $48.03 | $48.76 | $48.76 | 566 |
2017-05-24 | $51.88 | $52.61 | $50.58 | $50.99 | $50.99 | 5,095 |
2017-05-23 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 256 |
2017-05-22 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 554 |
2017-05-19 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 67 |
2017-05-18 | $48.02 | $48.02 | $47.83 | $47.83 | $47.83 | 508 |
2017-05-17 | $51.25 | $51.25 | $49.69 | $49.69 | $49.69 | 1,885 |
2017-05-16 | $52.88 | $52.89 | $51.26 | $51.48 | $51.48 | 7,784 |
2017-05-15 | $51.00 | $52.27 | $50.48 | $52.16 | $52.16 | 2,387 |
2017-05-12 | $46.72 | $49.08 | $46.72 | $49.08 | $49.08 | 757 |
2017-05-11 | $50.22 | $50.22 | $47.30 | $47.91 | $47.91 | 1,092 |
2017-05-10 | $49.00 | $49.88 | $47.94 | $47.94 | $47.94 | 898 |
2017-05-09 | $50.24 | $50.24 | $49.18 | $49.18 | $49.18 | 520 |
2017-05-08 | $50.91 | $51.01 | $47.88 | $49.45 | $49.45 | 846 |
2017-05-05 | $46.35 | $48.50 | $46.35 | $48.50 | $48.50 | 1,730 |
2017-05-04 | $44.34 | $45.37 | $44.34 | $45.37 | $45.37 | 602 |
2017-05-03 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 69 |
2017-05-02 | $46.67 | $46.73 | $44.14 | $46.60 | $46.60 | 2,291 |
2017-05-01 | $45.20 | $45.50 | $45.20 | $45.50 | $45.50 | 1,293 |
2017-04-28 | $44.25 | $45.24 | $44.25 | $45.16 | $45.16 | 2,294 |
2017-04-27 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 149 |
2017-04-26 | $47.05 | $47.05 | $44.43 | $44.62 | $44.62 | 601 |
2017-04-25 | $45.49 | $47.77 | $45.49 | $47.05 | $47.05 | 1,895 |
2017-04-24 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 4,544 |
2017-04-21 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 704 |
2017-04-20 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 365 |
2017-04-19 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 1 |
2017-04-18 | $45.08 | $45.20 | $44.88 | $45.13 | $45.13 | 1,427 |
2017-04-17 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 118 |
2017-04-13 | $44.22 | $44.22 | $44.15 | $44.15 | $44.15 | 394 |
2017-04-12 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 1 |
2017-04-11 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 212 |
2017-04-10 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 11 |
2017-04-07 | $44.85 | $45.99 | $44.85 | $45.99 | $45.99 | 716 |
2017-04-06 | $45.32 | $45.81 | $45.32 | $45.81 | $45.81 | 642 |
2017-04-05 | $47.14 | $47.14 | $46.08 | $46.66 | $46.66 | 2,390 |
2017-04-04 | $45.65 | $45.65 | $45.46 | $45.46 | $45.46 | 217 |
2017-04-03 | $48.56 | $48.56 | $45.86 | $45.86 | $45.86 | 1,927 |
2017-03-31 | $47.63 | $48.00 | $47.63 | $48.00 | $48.00 | 928 |
2017-03-30 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 82 |
2017-03-29 | $48.04 | $48.04 | $47.52 | $47.52 | $47.52 | 322 |
2017-03-28 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 45 |
2017-03-27 | $46.70 | $46.70 | $44.09 | $45.10 | $45.10 | 974 |
2017-03-24 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 3 |
2017-03-23 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 31 |
2017-03-22 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 86 |
2017-03-21 | $46.05 | $46.14 | $45.70 | $45.71 | $45.71 | 12,556 |
2017-03-20 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 76 |
2017-03-17 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 461 |
2017-03-16 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 84 |
2017-03-15 | $45.17 | $45.20 | $44.58 | $44.58 | $44.58 | 4,107 |
2017-03-14 | $45.95 | $45.95 | $42.43 | $43.00 | $43.00 | 1,954 |
2017-03-13 | $45.50 | $45.58 | $45.16 | $45.40 | $45.40 | 1,024 |
2017-03-10 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 354 |
2017-03-09 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 65 |
2017-03-08 | $44.61 | $44.61 | $44.60 | $44.60 | $44.60 | 290 |
2017-03-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 439 |
2017-03-06 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 263 |
2017-03-03 | $42.78 | $44.00 | $42.78 | $44.00 | $44.00 | 326 |
2017-03-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 240 |
2017-03-01 | $43.55 | $46.33 | $43.38 | $45.97 | $45.97 | 1,077 |
2017-02-28 | $45.04 | $47.00 | $43.77 | $45.10 | $45.10 | 1,263 |
2017-02-27 | $45.16 | $46.25 | $42.50 | $46.25 | $46.25 | 879 |
2017-02-24 | $46.43 | $47.00 | $46.43 | $47.00 | $47.00 | 956 |
2017-02-23 | $47.80 | $47.80 | $45.91 | $46.41 | $46.41 | 1,774 |
2017-02-22 | $48.40 | $48.55 | $47.97 | $47.97 | $47.97 | 2,855 |
2017-02-21 | $48.00 | $49.01 | $48.00 | $48.50 | $48.50 | 7,314 |
2017-02-17 | $47.17 | $47.80 | $46.74 | $46.74 | $46.74 | 1,248 |
2017-02-16 | $47.15 | $47.15 | $46.84 | $46.84 | $46.84 | 270 |
2017-02-15 | $47.51 | $47.51 | $46.50 | $46.79 | $46.79 | 1,534 |
2017-02-14 | $46.88 | $47.50 | $46.87 | $47.00 | $47.00 | 1,580 |
2017-02-13 | $47.50 | $47.88 | $46.87 | $47.50 | $47.50 | 2,557 |
2017-02-10 | $46.78 | $47.11 | $45.19 | $46.80 | $46.80 | 1,762 |
2017-02-09 | $45.86 | $46.96 | $45.04 | $46.78 | $46.78 | 2,057 |
2017-02-08 | $41.76 | $43.31 | $41.76 | $43.31 | $43.31 | 485 |
2017-02-07 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 626 |
2017-02-06 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 345 |
2017-02-03 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 61 |
2017-02-02 | $39.96 | $40.53 | $39.96 | $40.53 | $40.53 | 351 |
2017-02-01 | $45.18 | $45.18 | $43.44 | $43.60 | $43.60 | 2,054 |
2017-01-31 | $42.92 | $46.39 | $40.60 | $43.87 | $43.87 | 7,653 |
2017-01-30 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 16 |
2017-01-27 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 151 |
2017-01-26 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 124 |
2017-01-25 | $42.77 | $43.00 | $42.77 | $43.00 | $43.00 | 373 |
2017-01-24 | $42.73 | $42.77 | $38.86 | $42.77 | $42.77 | 896 |
2017-01-23 | $42.51 | $42.51 | $38.41 | $40.65 | $40.65 | 3,502 |
2017-01-20 | $41.49 | $42.50 | $39.05 | $42.45 | $42.45 | 4,949 |
2017-01-19 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 187 |
2017-01-18 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 122 |
2017-01-17 | $42.16 | $42.16 | $41.71 | $41.71 | $41.71 | 1,156 |
2017-01-13 | $42.11 | $42.87 | $42.11 | $42.87 | $42.87 | 1,195 |
2017-01-12 | $42.00 | $42.00 | $40.49 | $40.50 | $40.50 | 1,758 |
2017-01-11 | $41.87 | $42.11 | $41.52 | $42.07 | $42.07 | 2,823 |
2017-01-10 | $41.27 | $41.50 | $41.27 | $41.50 | $41.50 | 1,523 |
2017-01-09 | $41.28 | $41.28 | $40.00 | $40.75 | $40.75 | 3,634 |
2017-01-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 52 |
2017-01-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 32 |
2017-01-04 | $36.00 | $39.50 | $36.00 | $39.50 | $39.50 | 825 |
2017-01-03 | $37.94 | $38.18 | $37.26 | $37.26 | $37.26 | 725 |
2016-12-30 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
2016-12-29 | $35.21 | $35.28 | $35.00 | $35.28 | $35.28 | 2,500 |
2016-12-28 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
2016-12-27 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
2016-12-23 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
2016-12-22 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 65 |
2016-12-21 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
2016-12-20 | $38.00 | $38.00 | $36.02 | $36.02 | $36.02 | 600 |
2016-12-19 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 203 |
2016-12-16 | $39.14 | $39.14 | $36.11 | $36.11 | $36.11 | 303 |
2016-12-15 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
2016-12-14 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
2016-12-13 | $40.00 | $40.00 | $39.89 | $39.93 | $39.93 | 1,140 |
2016-12-12 | $41.53 | $41.53 | $39.30 | $39.30 | $39.30 | 520 |
2016-12-09 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 253 |
2016-12-08 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 150 |
2016-12-07 | $37.59 | $37.64 | $37.57 | $37.57 | $37.57 | 685 |
2016-12-06 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 47 |
2016-12-05 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 66 |
2016-12-02 | $36.93 | $36.93 | $34.11 | $34.11 | $34.11 | 952 |
2016-12-01 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 303 |
2016-11-30 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 53 |
2016-11-29 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 51 |
2016-11-28 | $37.28 | $38.61 | $37.28 | $38.61 | $38.61 | 556 |
2016-11-25 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 252 |
2016-11-23 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 5 |
2016-11-22 | $43.68 | $43.68 | $40.52 | $40.91 | $40.91 | 2,088 |
2016-11-21 | $40.75 | $41.67 | $40.75 | $41.67 | $41.67 | 604 |
2016-11-18 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 4 |
2016-11-17 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 41 |
2016-11-16 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 29 |
2016-11-15 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 726 |
2016-11-14 | $41.25 | $41.25 | $41.19 | $41.19 | $41.19 | 2,844 |
2016-11-11 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 507 |
2016-11-10 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 2 |
2016-11-09 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
2016-11-08 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 30 |
2016-11-07 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 7 |
2016-11-04 | $33.32 | $34.68 | $33.32 | $34.37 | $34.37 | 583 |
2016-11-03 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 39 |
2016-11-02 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 21 |
2016-11-01 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 44 |
2016-10-31 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 5 |
2016-10-28 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
2016-10-27 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 82 |
2016-10-26 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
2016-10-25 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 49 |
2016-10-24 | $34.30 | $37.39 | $34.07 | $34.07 | $34.07 | 1,225 |
2016-10-21 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
2016-10-20 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 95 |
2016-10-19 | $34.25 | $34.33 | $34.19 | $34.19 | $34.19 | 1,055 |
2016-10-18 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
2016-10-17 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 62 |
2016-10-14 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 293 |
2016-10-13 | $34.50 | $34.66 | $34.29 | $34.29 | $34.29 | 621 |
2016-10-12 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 230 |
2016-10-11 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 145 |
2016-10-10 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 94 |
2016-10-07 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 25 |
2016-10-06 | $39.37 | $39.90 | $37.04 | $39.40 | $39.40 | 5,226 |
2016-10-05 | $43.15 | $43.15 | $42.54 | $42.54 | $42.54 | 655 |
2016-10-04 | $42.09 | $42.09 | $40.58 | $40.58 | $40.58 | 1,926 |
2016-10-03 | $40.80 | $42.29 | $40.80 | $42.29 | $42.29 | 261 |
2016-09-30 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 141 |
2016-09-29 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 11 |
2016-09-28 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 139 |
2016-09-27 | $39.79 | $39.79 | $37.26 | $39.31 | $39.31 | 563 |
2016-09-26 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 186 |
2016-09-23 | $39.75 | $39.75 | $38.31 | $38.31 | $38.31 | 1,094 |
2016-09-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 75 |
2016-09-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 30 |
2016-09-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 110 |
2016-09-19 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 106 |
2016-09-16 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 130 |
2016-09-15 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
2016-09-14 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 70 |
2016-09-13 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 47 |
2016-09-12 | $36.86 | $38.13 | $34.56 | $38.13 | $38.13 | 576 |
2016-09-09 | $38.17 | $39.11 | $38.17 | $39.11 | $39.11 | 375 |
2016-09-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
2016-09-07 | $38.20 | $38.20 | $38.00 | $38.00 | $38.00 | 701 |
2016-09-06 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 373 |
2016-09-02 | $38.08 | $39.13 | $37.97 | $37.97 | $37.97 | 975 |
2016-09-01 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 20 |
2016-08-31 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 1 |
2016-08-30 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 506 |
2016-08-29 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 51 |
2016-08-26 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 219 |
2016-08-25 | $38.62 | $38.67 | $38.62 | $38.66 | $38.66 | 726 |
2016-08-24 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 90 |
2016-08-23 | $37.77 | $38.45 | $37.77 | $38.24 | $38.24 | 1,077 |
2016-08-22 | $37.25 | $37.25 | $35.80 | $35.80 | $35.80 | 558 |
2016-08-19 | $37.57 | $37.58 | $37.57 | $37.58 | $37.58 | 252 |
2016-08-18 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
2016-08-17 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 1 |
2016-08-16 | $36.71 | $36.71 | $36.22 | $36.22 | $36.22 | 200 |
2016-08-15 | $34.25 | $34.91 | $34.00 | $34.00 | $34.00 | 800 |
2016-08-12 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
2016-08-11 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
2016-08-10 | $33.24 | $33.29 | $33.10 | $33.12 | $33.12 | 3,592 |
2016-08-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
2016-08-08 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 210 |
2016-08-05 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
2016-08-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
2016-08-03 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 214 |
2016-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 105 |
2016-08-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 80 |
2016-07-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 510 |
2016-07-28 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 5 |
2016-07-27 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 515 |
2016-07-26 | $33.40 | $33.40 | $33.35 | $33.35 | $33.35 | 571 |
2016-07-25 | $32.30 | $34.42 | $32.30 | $34.42 | $34.42 | 1,478 |
2016-07-22 | $32.56 | $32.98 | $31.74 | $32.46 | $32.46 | 5,318 |
2016-07-21 | $31.32 | $32.98 | $31.32 | $32.69 | $32.69 | 3,976 |
2016-07-20 | $31.34 | $32.98 | $31.34 | $32.30 | $32.30 | 5,984 |
2016-07-19 | $32.08 | $32.88 | $31.39 | $32.09 | $32.09 | 6,967 |
2016-07-18 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
2016-07-15 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 57 |
2016-07-14 | $32.63 | $32.73 | $31.90 | $32.26 | $32.26 | 994 |
2016-07-13 | $31.67 | $32.40 | $31.55 | $31.81 | $31.81 | 6,674 |
2016-07-12 | $30.61 | $31.00 | $30.61 | $31.00 | $31.00 | 1,042 |
2016-07-11 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 85 |
2016-07-08 | $28.90 | $29.35 | $28.90 | $29.35 | $29.35 | 1,301 |
2016-07-07 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 12 |
2016-07-06 | $28.68 | $29.20 | $28.58 | $28.58 | $28.58 | 5,460 |
2016-07-05 | $29.19 | $29.28 | $28.63 | $28.85 | $28.85 | 9,842 |
2016-07-01 | $28.03 | $28.99 | $28.03 | $28.99 | $28.99 | 3,299 |
2016-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2016-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2016-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
2016-06-27 | $25.23 | $25.23 | $25.00 | $25.00 | $25.00 | 530 |
2016-06-24 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 25 |
2016-06-23 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 202 |
2016-06-22 | $29.90 | $31.00 | $29.72 | $29.72 | $29.72 | 602 |
2016-06-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
2016-06-20 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 105 |
2016-06-17 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 154 |
2016-06-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2016-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2016-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2016-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2016-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2016-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2016-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 170 |
2016-06-07 | $29.00 | $29.00 | $28.56 | $28.88 | $28.88 | 1,295 |
2016-06-06 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
2016-06-03 | $28.25 | $28.25 | $27.78 | $27.78 | $27.78 | 4,763 |
2016-06-02 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
2016-06-01 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
2016-05-31 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 100 |
2016-05-27 | $28.10 | $28.31 | $27.95 | $27.98 | $27.98 | 1,200 |
2016-05-26 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
2016-05-25 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
2016-05-24 | $27.24 | $27.36 | $27.24 | $27.36 | $27.36 | 1,025 |
2016-05-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
2016-05-20 | $27.40 | $27.40 | $25.76 | $26.85 | $26.85 | 3,700 |
2016-05-19 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
2016-05-18 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 10 |
2016-05-17 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
2016-05-16 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
2016-05-13 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
2016-05-12 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 150 |
2016-05-11 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 24 |
2016-05-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 91 |
2016-05-09 | $24.30 | $27.55 | $24.30 | $27.55 | $27.55 | 810 |
2016-05-06 | $25.50 | $25.50 | $24.50 | $25.50 | $25.50 | 1,045 |
2016-05-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 20 |
2016-05-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 120 |
2016-05-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 105 |
2016-05-02 | $31.10 | $31.10 | $27.48 | $30.50 | $30.50 | 5,551 |
2016-04-29 | $28.40 | $28.95 | $27.77 | $28.93 | $28.93 | 1,912 |
2016-04-28 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 112 |
2016-04-27 | $27.97 | $28.03 | $27.94 | $28.03 | $28.03 | 1,045 |
2016-04-26 | $26.94 | $26.94 | $26.91 | $26.92 | $26.92 | 1,325 |
2016-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 188 |
2016-04-22 | $26.60 | $27.13 | $26.51 | $26.98 | $26.98 | 11,025 |
2016-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2016-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
2016-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 289 |
2016-04-18 | $27.05 | $27.60 | $27.05 | $27.60 | $27.60 | 436 |
2016-04-15 | $26.77 | $27.90 | $26.77 | $27.28 | $27.28 | 2,763 |
2016-04-14 | $26.50 | $28.01 | $26.41 | $26.95 | $26.95 | 7,408 |
2016-04-13 | $25.76 | $25.76 | $25.40 | $25.40 | $25.40 | 4,275 |
2016-04-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 282 |
2016-04-11 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
2016-04-08 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
2016-04-07 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
2016-04-06 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
2016-04-05 | $31.97 | $31.97 | $31.62 | $31.62 | $31.62 | 420 |
2016-04-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 350 |
2016-04-01 | $30.10 | $30.10 | $29.75 | $29.75 | $29.75 | 684 |
2016-03-31 | $31.82 | $32.80 | $31.82 | $32.80 | $32.80 | 501 |
2016-03-30 | $32.09 | $32.09 | $31.49 | $31.49 | $31.49 | 791 |
2016-03-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 392 |
2016-03-28 | $29.54 | $29.54 | $28.98 | $28.98 | $28.98 | 550 |
2016-03-24 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
2016-03-23 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 400 |
2016-03-22 | $30.50 | $30.50 | $26.16 | $26.16 | $26.16 | 221 |
2016-03-21 | $29.65 | $29.73 | $26.78 | $29.73 | $29.73 | 1,002 |
2016-03-18 | $31.51 | $31.51 | $31.01 | $31.01 | $31.01 | 750 |
2016-03-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 61 |
2016-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 414 |
2016-03-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
2016-03-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
2016-03-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 103 |
2016-03-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 31 |
2016-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 50 |
2016-03-08 | $27.49 | $27.49 | $25.75 | $25.75 | $25.75 | 1,025 |
2016-03-07 | $28.42 | $28.42 | $28.40 | $28.40 | $28.40 | 3,061 |
2016-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 85 |
2016-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 301 |
2016-03-02 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 306 |
2016-03-01 | $26.39 | $26.56 | $26.19 | $26.56 | $26.56 | 10,552 |
2016-02-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
2016-02-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
2016-02-25 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
2016-02-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
2016-02-23 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
2016-02-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 18 |
2016-02-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 50 |
2016-02-18 | $23.24 | $23.24 | $22.99 | $22.99 | $22.99 | 498 |
2016-02-17 | $15.64 | $22.52 | $15.64 | $22.52 | $22.52 | 753 |
2016-02-16 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 55 |
2016-02-12 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 5 |
2016-02-11 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 690 |
2016-02-10 | $20.16 | $20.20 | $20.16 | $20.20 | $20.20 | 1,267 |
2016-02-09 | $20.00 | $20.00 | $19.46 | $19.46 | $19.46 | 1,885 |
2016-02-08 | $22.01 | $22.01 | $20.56 | $20.78 | $20.78 | 743 |
2016-02-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
2016-02-04 | $26.00 | $26.00 | $25.01 | $25.01 | $25.01 | 406 |
2016-02-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 131 |
2016-02-02 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1,000 |
2016-02-01 | $25.84 | $26.36 | $25.84 | $26.36 | $26.36 | 531 |
2016-01-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 170 |
2016-01-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
2016-01-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 265 |
2016-01-26 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 125 |
2016-01-25 | $27.27 | $27.27 | $27.15 | $27.17 | $27.17 | 6,510 |
2016-01-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 20 |
2016-01-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 55 |
2016-01-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 150 |
2016-01-19 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 340 |
2016-01-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 295 |
2016-01-14 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1 |
2016-01-13 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 14 |
2016-01-12 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 142 |
2016-01-11 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 121 |
2016-01-08 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 100 |
2016-01-07 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 115 |
2016-01-06 | $33.24 | $33.24 | $32.80 | $32.80 | $32.80 | 2,700 |
2016-01-05 | $34.39 | $34.39 | $34.13 | $34.13 | $34.13 | 260 |
2016-01-04 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 643 |
2015-12-31 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 75 |
2015-12-30 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 52 |
2015-12-29 | $36.23 | $36.66 | $36.23 | $36.65 | $36.65 | 9,596 |
2015-12-28 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 100 |
2015-12-24 | $36.20 | $36.39 | $36.20 | $36.39 | $36.39 | 1,800 |
2015-12-23 | $36.44 | $36.45 | $36.05 | $36.08 | $36.08 | 16,584 |
2015-12-22 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 99 |
2015-12-21 | $34.46 | $34.50 | $34.29 | $34.31 | $34.31 | 930 |
2015-12-18 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 50 |
2015-12-17 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 51 |
2015-12-16 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 45 |
2015-12-15 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 100 |
2015-12-14 | $35.08 | $35.17 | $35.08 | $35.17 | $35.17 | 360 |
2015-12-11 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 101 |
2015-12-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2 |
2015-12-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 50 |
2015-12-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 50 |
2015-12-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
2015-12-04 | $38.65 | $39.02 | $38.65 | $38.88 | $38.88 | 459 |
2015-12-03 | $39.44 | $39.47 | $38.29 | $38.30 | $38.30 | 878 |
2015-12-02 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 126 |
2015-12-01 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 631 |
2015-11-30 | $39.82 | $39.85 | $39.24 | $39.24 | $39.24 | 3,533 |
2015-11-27 | $39.33 | $39.33 | $39.25 | $39.25 | $39.25 | 920 |
2015-11-25 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
2015-11-24 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
2015-11-23 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 100 |
2015-11-20 | $39.07 | $39.07 | $38.70 | $38.70 | $38.70 | 5,906 |
2015-11-19 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 0 |
2015-11-18 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 0 |
2015-11-17 | $37.21 | $37.21 | $37.11 | $37.11 | $37.11 | 216 |
2015-11-16 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 28 |
2015-11-13 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 60 |
2015-11-12 | $37.37 | $37.37 | $37.21 | $37.21 | $37.21 | 272 |
2015-11-11 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 60 |
2015-11-10 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 133 |
2015-11-09 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 14 |
2015-11-06 | $38.31 | $39.09 | $38.31 | $38.95 | $38.95 | 1,320 |
2015-11-05 | $39.06 | $39.06 | $37.78 | $37.78 | $37.78 | 629 |
2015-11-04 | $40.14 | $40.14 | $40.13 | $40.13 | $40.13 | 1,879 |
2015-11-03 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 25 |
2015-11-02 | $38.90 | $39.70 | $38.90 | $39.60 | $39.60 | 9,166 |
2015-10-30 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
2015-10-29 | $37.84 | $37.90 | $37.69 | $37.69 | $37.69 | 4,858 |
2015-10-28 | $37.63 | $38.50 | $37.63 | $38.50 | $38.50 | 820 |
2015-10-27 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 250 |
2015-10-26 | $36.99 | $36.99 | $36.48 | $36.48 | $36.48 | 1,565 |
2015-10-23 | $36.26 | $36.26 | $36.24 | $36.25 | $36.25 | 555 |
2015-10-22 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 250 |
2015-10-21 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 150 |
2015-10-20 | $37.00 | $37.10 | $36.70 | $37.10 | $37.10 | 1,860 |
2015-10-19 | $37.50 | $37.50 | $37.10 | $37.10 | $37.10 | 300 |
2015-10-16 | $37.18 | $37.38 | $37.04 | $37.38 | $37.38 | 1,360 |
2015-10-15 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 100 |
2015-10-14 | $35.50 | $36.09 | $35.50 | $36.09 | $36.09 | 200 |
2015-10-13 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 725 |
2015-10-12 | $37.70 | $37.70 | $37.29 | $37.29 | $37.29 | 10,100 |
2015-10-09 | $38.18 | $38.18 | $37.91 | $38.02 | $38.02 | 5,640 |
2015-10-08 | $37.90 | $37.90 | $37.07 | $37.80 | $37.80 | 1,459 |
2015-10-07 | $37.30 | $37.30 | $36.81 | $36.81 | $36.81 | 650 |
2015-10-06 | $36.70 | $36.70 | $36.02 | $36.02 | $36.02 | 1,350 |
2015-10-05 | $36.90 | $36.90 | $36.70 | $36.70 | $36.70 | 7,334 |
2015-10-02 | $35.00 | $36.05 | $35.00 | $36.05 | $36.05 | 10,735 |
2015-10-01 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 42 |
2015-09-30 | $34.55 | $34.56 | $33.87 | $34.56 | $34.56 | 1,609 |
2015-09-29 | $35.57 | $35.57 | $34.18 | $34.19 | $34.19 | 838 |
2015-09-28 | $36.39 | $36.39 | $35.39 | $35.40 | $35.40 | 2,440 |
2015-09-25 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 100 |
2015-09-24 | $38.40 | $38.45 | $37.60 | $38.45 | $38.45 | 2,300 |
2015-09-23 | $39.04 | $39.04 | $38.77 | $38.77 | $38.77 | 400 |
2015-09-22 | $39.31 | $39.31 | $38.39 | $38.55 | $38.55 | 2,142 |
2015-09-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 190 |
2015-09-18 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 350 |
2015-09-17 | $40.29 | $41.45 | $40.29 | $40.60 | $40.60 | 1,095 |
DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK) News Headlines
Recent DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK) News
Similar Companies to DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |