DIREXION DAILY S&P 500 BULL 1.25X SHARES (LLSP) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.27 ($0.50) 1.41%
DIREXION DAILY S&P 500 BULL 1.25X SHARES - Daily Information
Click for more stock information on DIREXION DAILY S&P 500 BULL 1.25X SHARES.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.65 |
Previous Close | $36.27 |
High | $36.65 |
Low | $36.23 |
Adjusted Open | $36.65 |
Previous Adjusted Close | $36.27 |
Adjusted High | $36.65 |
Adjusted Low | $36.23 |
About DIREXION DAILY S&P 500 BULL 1.25X SHARES (LLSP)
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. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 30, 2016, the Index consisted of 505 constituents, which had a median total market capitalization of $18.8 billion, total market capitalizations ranging from $2.4 billion to $617.6 billion and were concentrated in the information technology and financials sectors. 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 125% 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 S&P 500 BULL 1.25X SHARES (LLSP)
Historical Stock Data for DIREXION DAILY S&P 500 BULL 1.25X SHARES (LLSP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-02-14 | $36.65 | $36.65 | $36.23 | $36.27 | $36.27 | 1,367 |
2018-02-13 | $35.50 | $35.80 | $35.47 | $35.77 | $35.77 | 189,654 |
2018-02-12 | $35.40 | $35.78 | $35.40 | $35.61 | $35.61 | 2,598 |
2018-02-09 | $34.88 | $35.23 | $33.69 | $35.02 | $35.02 | 18,569 |
2018-02-08 | $35.98 | $36.14 | $34.37 | $34.37 | $34.37 | 27,633 |
2018-02-07 | $36.38 | $36.58 | $36.14 | $36.52 | $36.52 | 4,993 |
2018-02-06 | $35.50 | $36.78 | $33.52 | $36.21 | $36.21 | 187,700 |
2018-02-05 | $37.29 | $37.37 | $35.52 | $35.52 | $35.52 | 65,708 |
2018-02-02 | $38.06 | $38.19 | $36.59 | $37.38 | $37.38 | 47,773 |
2018-02-01 | $38.40 | $38.63 | $38.35 | $38.37 | $38.37 | 22,937 |
2018-01-31 | $38.66 | $39.03 | $38.25 | $38.41 | $38.41 | 9,675 |
2018-01-30 | $38.64 | $38.93 | $38.35 | $38.51 | $38.51 | 6,284 |
2018-01-29 | $39.16 | $39.20 | $39.02 | $39.02 | $39.02 | 176,253 |
2018-01-26 | $38.96 | $39.19 | $38.94 | $39.19 | $39.19 | 11,483 |
2018-01-25 | $38.72 | $38.82 | $38.68 | $38.68 | $38.68 | 2,911 |
2018-01-24 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 1,662 |
2018-01-23 | $38.60 | $38.76 | $38.60 | $38.70 | $38.70 | 2,109 |
2018-01-22 | $38.33 | $38.50 | $38.33 | $38.50 | $38.50 | 2,286 |
2018-01-19 | $39.89 | $39.89 | $38.06 | $38.20 | $38.20 | 14,700 |
2018-01-18 | $38.05 | $38.12 | $37.97 | $38.01 | $38.01 | 9,386 |
2018-01-17 | $37.76 | $38.19 | $37.71 | $38.11 | $38.11 | 29,112 |
2018-01-16 | $39.64 | $40.38 | $37.55 | $37.68 | $37.68 | 29,439 |
2018-01-12 | $37.56 | $37.80 | $37.56 | $37.77 | $37.77 | 13,325 |
2018-01-11 | $37.24 | $37.46 | $37.23 | $37.44 | $37.44 | 8,499 |
2018-01-10 | $37.14 | $37.20 | $37.12 | $37.14 | $37.14 | 12,199 |
2018-01-09 | $37.18 | $37.37 | $37.16 | $37.25 | $37.25 | 10,867 |
2018-01-08 | $37.01 | $37.11 | $36.99 | $37.10 | $37.10 | 30,507 |
2018-01-05 | $36.86 | $37.01 | $36.86 | $36.99 | $36.99 | 2,882 |
2018-01-04 | $36.72 | $36.79 | $36.71 | $36.75 | $36.75 | 25,284 |
2018-01-03 | $36.44 | $36.58 | $36.43 | $36.57 | $36.57 | 31,297 |
2018-01-02 | $36.10 | $36.27 | $36.00 | $36.27 | $36.27 | 20,489 |
2017-12-29 | $36.18 | $36.18 | $35.98 | $36.00 | $36.00 | 3,934 |
2017-12-28 | $36.05 | $36.08 | $36.04 | $36.08 | $36.08 | 1,310 |
2017-12-27 | $36.04 | $36.07 | $35.84 | $36.03 | $36.03 | 10,866 |
2017-12-26 | $36.04 | $36.04 | $35.99 | $35.99 | $35.99 | 595 |
2017-12-22 | $36.05 | $36.15 | $35.98 | $36.02 | $36.02 | 5,837 |
2017-12-21 | $36.05 | $36.14 | $36.05 | $36.12 | $36.12 | 28,161 |
2017-12-20 | $36.05 | $36.05 | $35.98 | $35.98 | $35.98 | 475 |
2017-12-19 | $36.24 | $36.25 | $35.94 | $36.03 | $36.03 | 8,462 |
2017-12-18 | $36.45 | $36.52 | $36.44 | $36.47 | $36.16 | 175,319 |
2017-12-15 | $36.08 | $36.28 | $36.05 | $36.21 | $35.90 | 6,708 |
2017-12-14 | $36.06 | $36.08 | $35.85 | $35.85 | $35.54 | 38,515 |
2017-12-13 | $36.07 | $36.17 | $36.00 | $36.00 | $35.69 | 32,861 |
2017-12-12 | $36.01 | $36.09 | $36.00 | $36.09 | $35.78 | 12,871 |
2017-12-11 | $35.79 | $35.94 | $35.79 | $35.94 | $35.63 | 5,186 |
2017-12-08 | $35.75 | $35.75 | $35.72 | $35.72 | $35.42 | 3,323 |
2017-12-07 | $35.51 | $35.51 | $35.51 | $35.51 | $35.21 | 276 |
2017-12-06 | $35.37 | $35.47 | $35.37 | $35.47 | $35.17 | 3,866 |
2017-12-05 | $35.61 | $35.61 | $35.52 | $35.52 | $35.21 | 2,176 |
2017-12-04 | $35.86 | $35.87 | $35.74 | $35.76 | $35.45 | 122,754 |
2017-12-01 | $35.68 | $35.69 | $35.20 | $35.20 | $34.90 | 11,826 |
2017-11-30 | $35.69 | $35.69 | $35.69 | $35.69 | $35.38 | 4,018 |
2017-11-29 | $35.39 | $35.39 | $35.39 | $35.39 | $35.09 | 3,723 |
2017-11-28 | $34.93 | $34.93 | $34.93 | $34.93 | $34.63 | 18 |
2017-11-27 | $34.95 | $34.95 | $34.92 | $34.93 | $34.63 | 1,908 |
2017-11-24 | $34.91 | $34.91 | $34.91 | $34.91 | $34.61 | 2,204 |
2017-11-22 | $34.88 | $34.88 | $34.84 | $34.84 | $34.55 | 866 |
2017-11-21 | $34.74 | $34.84 | $34.74 | $34.84 | $34.54 | 404 |
2017-11-20 | $34.57 | $34.61 | $34.53 | $34.60 | $34.30 | 6,134 |
2017-11-17 | $34.59 | $34.59 | $34.59 | $34.59 | $34.29 | 303 |
2017-11-16 | $34.45 | $34.67 | $34.45 | $34.63 | $34.33 | 1,213 |
2017-11-15 | $34.29 | $34.29 | $34.22 | $34.26 | $33.97 | 1,012 |
2017-11-14 | $34.44 | $34.48 | $34.36 | $34.48 | $34.19 | 1,039 |
2017-11-13 | $34.44 | $34.58 | $34.44 | $34.58 | $34.29 | 1,401 |
2017-11-10 | $34.50 | $34.54 | $34.47 | $34.54 | $34.25 | 2,193 |
2017-11-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.35 | 13 |
2017-11-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.35 | 185 |
2017-11-07 | $34.71 | $34.71 | $34.71 | $34.71 | $34.41 | 1,336 |
2017-11-06 | $34.67 | $34.69 | $34.67 | $34.69 | $34.39 | 242 |
2017-11-03 | $34.51 | $34.60 | $34.46 | $34.59 | $34.29 | 1,194 |
2017-11-02 | $34.44 | $34.44 | $34.44 | $34.44 | $34.15 | 18 |
2017-11-01 | $34.44 | $34.44 | $34.44 | $34.44 | $34.15 | 202 |
2017-10-31 | $34.35 | $34.35 | $34.35 | $34.35 | $34.06 | 1,630 |
2017-10-30 | $34.38 | $34.41 | $34.35 | $34.35 | $34.06 | 626 |
2017-10-27 | $34.34 | $34.49 | $34.34 | $34.49 | $34.20 | 996 |
2017-10-26 | $34.17 | $34.24 | $34.17 | $34.18 | $33.89 | 606 |
2017-10-25 | $34.20 | $34.20 | $34.11 | $34.11 | $33.82 | 402 |
2017-10-24 | $34.20 | $34.28 | $34.20 | $34.28 | $33.99 | 383 |
2017-10-23 | $34.46 | $34.46 | $34.28 | $34.28 | $33.99 | 616 |
2017-10-20 | $34.30 | $34.40 | $34.30 | $34.38 | $34.09 | 71,229 |
2017-10-19 | $34.01 | $34.15 | $34.00 | $34.15 | $33.86 | 2,728 |
2017-10-18 | $34.14 | $34.24 | $34.14 | $34.21 | $33.92 | 12,740 |
2017-10-17 | $34.06 | $34.08 | $34.06 | $34.08 | $33.79 | 1,125 |
2017-10-16 | $34.11 | $34.13 | $34.06 | $34.06 | $33.77 | 969 |
2017-10-13 | $34.06 | $34.08 | $34.06 | $34.06 | $33.77 | 1,008 |
2017-10-12 | $34.02 | $34.05 | $33.97 | $33.97 | $33.68 | 4,630 |
2017-10-11 | $33.99 | $34.02 | $33.99 | $34.02 | $33.73 | 932 |
2017-10-10 | $33.97 | $33.97 | $33.92 | $33.92 | $33.63 | 9,324 |
2017-10-09 | $33.94 | $33.95 | $33.88 | $33.89 | $33.60 | 4,312 |
2017-10-06 | $33.99 | $33.99 | $33.90 | $33.94 | $33.65 | 6,696 |
2017-10-05 | $33.98 | $33.99 | $33.98 | $33.99 | $33.70 | 1,204 |
2017-10-04 | $33.77 | $33.77 | $33.72 | $33.72 | $33.43 | 292 |
2017-10-03 | $33.68 | $33.68 | $33.68 | $33.68 | $33.39 | 864 |
2017-10-02 | $33.47 | $33.58 | $33.47 | $33.58 | $33.29 | 7,205 |
2017-09-29 | $33.27 | $33.42 | $33.25 | $33.39 | $33.11 | 55,765 |
2017-09-28 | $33.22 | $33.30 | $33.20 | $33.26 | $32.98 | 14,279 |
2017-09-27 | $33.11 | $33.30 | $33.11 | $33.30 | $33.01 | 2,044 |
2017-09-26 | $33.15 | $33.15 | $33.06 | $33.13 | $32.85 | 18,187 |
2017-09-25 | $33.13 | $33.16 | $32.94 | $33.03 | $32.75 | 23,091 |
2017-09-22 | $33.12 | $33.13 | $33.12 | $33.13 | $32.85 | 541 |
2017-09-21 | $33.15 | $33.19 | $33.15 | $33.18 | $32.90 | 1,718 |
2017-09-20 | $33.25 | $33.26 | $33.15 | $33.25 | $32.97 | 8,181 |
2017-09-19 | $33.20 | $33.25 | $33.20 | $33.24 | $32.96 | 3,722 |
2017-09-18 | $33.35 | $33.35 | $33.29 | $33.31 | $32.89 | 666 |
2017-09-15 | $33.16 | $33.23 | $33.16 | $33.21 | $32.79 | 2,025 |
2017-09-14 | $33.13 | $33.13 | $33.13 | $33.13 | $32.71 | 2,362 |
2017-09-13 | $33.17 | $33.18 | $33.17 | $33.18 | $32.76 | 551 |
2017-09-12 | $33.13 | $33.14 | $33.13 | $33.14 | $32.72 | 244 |
2017-09-11 | $32.93 | $33.05 | $32.92 | $33.02 | $32.60 | 15,015 |
2017-09-08 | $32.63 | $32.65 | $32.63 | $32.63 | $32.21 | 300 |
2017-09-07 | $32.70 | $32.70 | $32.60 | $32.60 | $32.18 | 2,743 |
2017-09-06 | $32.65 | $32.69 | $32.56 | $32.67 | $32.25 | 5,613 |
2017-09-05 | $32.70 | $32.74 | $32.50 | $32.50 | $32.09 | 1,594 |
2017-09-01 | $32.87 | $32.88 | $32.83 | $32.83 | $32.41 | 9,030 |
2017-08-31 | $32.69 | $32.78 | $32.67 | $32.77 | $32.35 | 1,104 |
2017-08-30 | $32.29 | $32.29 | $32.29 | $32.29 | $31.88 | 0 |
2017-08-29 | $32.02 | $32.29 | $32.02 | $32.29 | $31.88 | 9,010 |
2017-08-28 | $32.31 | $32.31 | $32.31 | $32.31 | $31.90 | 301 |
2017-08-25 | $32.36 | $32.36 | $32.36 | $32.36 | $31.95 | 100 |
2017-08-24 | $32.31 | $32.33 | $32.21 | $32.25 | $31.84 | 1,140 |
2017-08-23 | $32.32 | $32.32 | $32.30 | $32.30 | $31.89 | 5,995 |
2017-08-22 | $32.37 | $32.37 | $32.37 | $32.37 | $31.96 | 292 |
2017-08-21 | $32.00 | $32.04 | $31.99 | $31.99 | $31.58 | 1,150 |
2017-08-18 | $32.05 | $32.26 | $32.05 | $32.08 | $31.67 | 1,472 |
2017-08-17 | $32.54 | $32.57 | $32.15 | $32.16 | $31.75 | 7,994 |
2017-08-16 | $32.70 | $32.74 | $32.63 | $32.64 | $32.22 | 1,878 |
2017-08-15 | $32.59 | $32.60 | $32.55 | $32.55 | $32.14 | 4,707 |
2017-08-14 | $32.50 | $32.56 | $32.50 | $32.56 | $32.14 | 6,826 |
2017-08-11 | $32.19 | $32.21 | $32.19 | $32.21 | $31.80 | 604 |
2017-08-10 | $32.39 | $32.39 | $32.21 | $32.21 | $31.80 | 8,804 |
2017-08-09 | $32.73 | $32.73 | $32.73 | $32.73 | $32.31 | 127 |
2017-08-08 | $32.78 | $32.97 | $32.71 | $32.71 | $32.29 | 6,231 |
2017-08-07 | $32.79 | $32.79 | $32.79 | $32.79 | $32.37 | 287 |
2017-08-04 | $32.74 | $32.74 | $32.74 | $32.74 | $32.32 | 165 |
2017-08-03 | $32.69 | $32.71 | $32.64 | $32.64 | $32.22 | 7,661 |
2017-08-02 | $32.76 | $32.76 | $32.64 | $32.76 | $32.34 | 5,884 |
2017-08-01 | $32.75 | $32.75 | $32.72 | $32.73 | $32.31 | 605 |
2017-07-31 | $32.59 | $32.59 | $32.59 | $32.59 | $32.18 | 0 |
2017-07-28 | $32.59 | $32.59 | $32.59 | $32.59 | $32.18 | 160 |
2017-07-27 | $32.77 | $32.77 | $32.73 | $32.73 | $32.31 | 704 |
2017-07-26 | $32.82 | $32.82 | $32.76 | $32.76 | $32.34 | 682 |
2017-07-25 | $32.82 | $32.83 | $32.81 | $32.83 | $32.41 | 1,206 |
2017-07-24 | $32.62 | $32.63 | $32.62 | $32.63 | $32.21 | 206 |
2017-07-21 | $32.62 | $32.62 | $32.61 | $32.61 | $32.19 | 395 |
2017-07-20 | $32.70 | $32.72 | $32.61 | $32.72 | $32.30 | 2,077 |
2017-07-19 | $32.56 | $32.63 | $32.56 | $32.63 | $32.22 | 2,137 |
2017-07-18 | $32.45 | $32.45 | $32.45 | $32.45 | $32.04 | 915 |
2017-07-17 | $32.45 | $32.49 | $32.43 | $32.43 | $32.02 | 6,107 |
2017-07-14 | $32.29 | $32.29 | $32.29 | $32.29 | $31.88 | 1,661 |
2017-07-13 | $32.29 | $32.29 | $32.29 | $32.29 | $31.88 | 2,895 |
2017-07-12 | $32.09 | $32.09 | $32.09 | $32.09 | $31.68 | 2,298 |
2017-07-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.53 | 325 |
2017-07-10 | $31.85 | $31.93 | $31.85 | $31.93 | $31.53 | 2,229 |
2017-07-07 | $31.74 | $31.74 | $31.74 | $31.74 | $31.34 | 1,896 |
2017-07-06 | $31.74 | $31.74 | $31.74 | $31.74 | $31.34 | 1,218 |
2017-07-05 | $31.90 | $31.97 | $31.90 | $31.97 | $31.56 | 1,148 |
2017-07-03 | $32.05 | $32.06 | $32.04 | $32.05 | $31.64 | 32,878 |
2017-06-30 | $31.85 | $31.85 | $31.85 | $31.85 | $31.44 | 406 |
2017-06-29 | $31.85 | $31.85 | $31.85 | $31.85 | $31.44 | 1 |
2017-06-28 | $31.85 | $31.85 | $31.85 | $31.85 | $31.44 | 1,475 |
2017-06-27 | $32.04 | $32.12 | $31.79 | $31.85 | $31.44 | 44,306 |
2017-06-26 | $32.13 | $32.14 | $32.13 | $32.14 | $31.73 | 2,757 |
2017-06-23 | $32.00 | $32.10 | $32.00 | $32.10 | $31.69 | 239 |
2017-06-22 | $32.20 | $32.20 | $32.20 | $32.20 | $31.79 | 62 |
2017-06-21 | $32.20 | $32.20 | $32.20 | $32.20 | $31.79 | 311 |
2017-06-20 | $32.20 | $32.20 | $32.20 | $32.20 | $31.79 | 100 |
2017-06-19 | $31.93 | $31.93 | $31.93 | $31.93 | $31.44 | 84 |
2017-06-16 | $31.93 | $31.93 | $31.93 | $31.93 | $31.44 | 0 |
2017-06-15 | $31.93 | $31.93 | $31.93 | $31.93 | $31.44 | 637 |
2017-06-14 | $32.16 | $32.16 | $32.16 | $32.16 | $31.66 | 52 |
2017-06-13 | $32.16 | $32.16 | $32.16 | $32.16 | $31.66 | 0 |
2017-06-12 | $32.16 | $32.16 | $32.16 | $32.16 | $31.66 | 0 |
2017-06-09 | $32.18 | $32.18 | $32.16 | $32.16 | $31.66 | 233 |
2017-06-08 | $32.05 | $32.05 | $32.05 | $32.05 | $31.55 | 20 |
2017-06-07 | $32.05 | $32.05 | $32.05 | $32.05 | $31.55 | 61 |
2017-06-06 | $32.05 | $32.05 | $32.05 | $32.05 | $31.55 | 101 |
2017-06-05 | $32.09 | $32.09 | $32.09 | $32.09 | $31.59 | 210 |
2017-06-02 | $31.62 | $31.62 | $31.62 | $31.62 | $31.13 | 47 |
2017-06-01 | $31.62 | $31.62 | $31.62 | $31.62 | $31.13 | 11 |
2017-05-31 | $31.65 | $31.65 | $31.62 | $31.62 | $31.13 | 3,219 |
2017-05-30 | $31.74 | $31.74 | $31.74 | $31.74 | $31.25 | 2 |
2017-05-26 | $31.73 | $31.74 | $31.73 | $31.74 | $31.25 | 1,200 |
2017-05-25 | $31.01 | $31.01 | $31.01 | $31.01 | $30.53 | 0 |
2017-05-24 | $31.01 | $31.01 | $31.01 | $31.01 | $30.53 | 33 |
2017-05-23 | $31.01 | $31.01 | $31.01 | $31.01 | $30.53 | 0 |
2017-05-22 | $31.01 | $31.01 | $31.01 | $31.01 | $30.53 | 0 |
2017-05-19 | $31.01 | $31.01 | $31.01 | $31.01 | $30.53 | 101 |
2017-05-18 | $30.83 | $30.83 | $30.83 | $30.83 | $30.35 | 204 |
2017-05-17 | $31.06 | $31.06 | $30.98 | $30.98 | $30.49 | 532 |
2017-05-16 | $31.49 | $31.49 | $31.49 | $31.49 | $31.00 | 215 |
2017-05-15 | $31.49 | $31.49 | $31.49 | $31.49 | $31.00 | 151 |
2017-05-12 | $31.32 | $31.32 | $31.28 | $31.28 | $30.80 | 500 |
2017-05-11 | $31.32 | $31.32 | $31.20 | $31.28 | $30.79 | 3,401 |
2017-05-10 | $31.39 | $31.39 | $31.39 | $31.39 | $30.90 | 13 |
2017-05-09 | $31.45 | $31.45 | $31.39 | $31.39 | $30.90 | 1,150 |
2017-05-08 | $31.30 | $31.30 | $31.30 | $31.30 | $30.81 | 0 |
2017-05-05 | $31.30 | $31.30 | $31.30 | $31.30 | $30.81 | 225 |
2017-05-04 | $31.17 | $31.17 | $31.17 | $31.17 | $30.68 | 300 |
2017-05-03 | $31.17 | $31.19 | $31.06 | $31.18 | $30.69 | 15,666 |
2017-05-02 | $31.30 | $31.34 | $31.24 | $31.33 | $30.84 | 9,578 |
2017-05-01 | $31.18 | $31.25 | $31.18 | $31.25 | $30.76 | 3,033 |
2017-04-28 | $31.17 | $31.17 | $31.16 | $31.17 | $30.68 | 2,051 |
2017-04-27 | $31.22 | $31.22 | $31.22 | $31.22 | $30.73 | 0 |
2017-04-26 | $31.22 | $31.38 | $31.22 | $31.22 | $30.73 | 7,236 |
2017-04-25 | $31.09 | $31.21 | $31.09 | $31.21 | $30.72 | 17,500 |
2017-04-24 | $31.02 | $31.02 | $30.96 | $30.96 | $30.48 | 1,767 |
2017-04-21 | $30.67 | $30.67 | $30.59 | $30.59 | $30.12 | 976 |
2017-04-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.12 | 1 |
2017-04-19 | $30.55 | $30.60 | $30.55 | $30.60 | $30.12 | 1,972 |
2017-04-18 | $30.49 | $30.50 | $30.49 | $30.50 | $30.03 | 390 |
2017-04-17 | $30.36 | $30.36 | $30.36 | $30.36 | $29.89 | 2,898 |
2017-04-13 | $30.42 | $30.42 | $30.24 | $30.26 | $29.79 | 6,830 |
2017-04-12 | $30.65 | $30.65 | $30.65 | $30.65 | $30.17 | 0 |
2017-04-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.17 | 195 |
2017-04-10 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-04-07 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-04-06 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-04-05 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-04-04 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-04-03 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-03-31 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 5 |
2017-03-30 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 7 |
2017-03-29 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 4 |
2017-03-28 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 0 |
2017-03-27 | $30.17 | $30.17 | $30.17 | $30.17 | $29.70 | 237 |
2017-03-24 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 68 |
2017-03-23 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 1 |
2017-03-22 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 0 |
2017-03-21 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 4 |
2017-03-20 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 5 |
2017-03-17 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 0 |
2017-03-16 | $31.15 | $31.15 | $31.15 | $31.15 | $30.67 | 67 |
2017-03-15 | $30.90 | $31.15 | $30.90 | $31.15 | $30.67 | 496 |
2017-03-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.42 | 2 |
2017-03-13 | $30.97 | $30.99 | $30.90 | $30.90 | $30.42 | 1,440 |
2017-03-10 | $30.83 | $30.83 | $30.83 | $30.83 | $30.35 | 19 |
2017-03-09 | $30.76 | $30.87 | $30.75 | $30.83 | $30.35 | 2,427 |
2017-03-08 | $31.02 | $31.02 | $31.02 | $31.02 | $30.54 | 41 |
2017-03-07 | $31.02 | $31.02 | $31.02 | $31.02 | $30.54 | 20 |
2017-03-06 | $30.92 | $31.02 | $30.92 | $31.02 | $30.54 | 2,151 |
2017-03-03 | $31.07 | $31.07 | $31.07 | $31.07 | $30.59 | 0 |
2017-03-02 | $31.07 | $31.07 | $31.07 | $31.07 | $30.59 | 100 |
2017-03-01 | $31.32 | $31.33 | $31.29 | $31.33 | $30.84 | 2,517 |
2017-02-28 | $30.86 | $30.86 | $30.86 | $30.86 | $30.38 | 46 |
2017-02-27 | $30.87 | $30.87 | $30.85 | $30.86 | $30.38 | 3,086 |
2017-02-24 | $30.62 | $30.62 | $30.62 | $30.62 | $30.14 | 0 |
2017-02-23 | $30.62 | $30.62 | $30.62 | $30.62 | $30.14 | 101 |
2017-02-22 | $30.72 | $30.72 | $30.72 | $30.72 | $30.24 | 5 |
2017-02-21 | $30.56 | $30.73 | $30.56 | $30.72 | $30.24 | 1,354 |
2017-02-17 | $30.40 | $30.40 | $30.37 | $30.37 | $29.90 | 202 |
2017-02-16 | $30.44 | $30.44 | $30.44 | $30.44 | $29.97 | 100 |
2017-02-15 | $30.32 | $30.32 | $30.29 | $30.29 | $29.82 | 1,106 |
2017-02-14 | $30.13 | $30.24 | $30.13 | $30.24 | $29.77 | 1,170 |
2017-02-13 | $30.01 | $30.18 | $30.01 | $30.18 | $29.71 | 1,425 |
2017-02-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.41 | 100 |
2017-02-09 | $29.84 | $29.84 | $29.82 | $29.82 | $29.36 | 3,414 |
2017-02-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.11 | 0 |
2017-02-07 | $29.72 | $29.72 | $29.52 | $29.57 | $29.11 | 1,488 |
2017-02-06 | $29.58 | $29.58 | $29.54 | $29.54 | $29.08 | 463 |
2017-02-03 | $29.35 | $29.35 | $29.35 | $29.35 | $28.89 | 0 |
2017-02-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.89 | 0 |
2017-02-01 | $29.50 | $29.50 | $29.35 | $29.35 | $28.89 | 2,478 |
2017-01-31 | $29.19 | $29.21 | $29.19 | $29.21 | $28.76 | 2,098 |
2017-01-30 | $29.29 | $29.31 | $29.29 | $29.31 | $28.85 | 682 |
2017-01-27 | $29.68 | $29.68 | $29.68 | $29.68 | $29.22 | 0 |
2017-01-26 | $29.68 | $29.68 | $29.68 | $29.68 | $29.22 | 0 |
2017-01-25 | $29.55 | $29.68 | $29.54 | $29.68 | $29.22 | 8,906 |
2017-01-24 | $29.19 | $29.19 | $29.19 | $29.19 | $28.74 | 1 |
2017-01-23 | $29.19 | $29.19 | $29.15 | $29.19 | $28.74 | 1,534 |
2017-01-20 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 5 |
2017-01-19 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 0 |
2017-01-18 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 376 |
2017-01-17 | $29.21 | $29.21 | $29.21 | $29.21 | $28.75 | 0 |
2017-01-13 | $29.21 | $29.21 | $29.21 | $29.21 | $28.75 | 0 |
2017-01-12 | $29.21 | $29.21 | $29.21 | $29.21 | $28.75 | 0 |
2017-01-11 | $29.21 | $29.21 | $29.21 | $29.21 | $28.75 | 0 |
2017-01-10 | $29.22 | $29.25 | $29.21 | $29.21 | $28.75 | 1,752 |
2017-01-09 | $29.31 | $29.31 | $29.31 | $29.31 | $28.85 | 0 |
2017-01-06 | $29.22 | $29.31 | $29.22 | $29.31 | $28.85 | 1,617 |
2017-01-05 | $29.12 | $29.12 | $29.12 | $29.12 | $28.67 | 0 |
2017-01-04 | $29.12 | $29.12 | $29.12 | $29.12 | $28.67 | 100 |
2017-01-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.31 | 0 |
2016-12-30 | $28.76 | $28.76 | $28.76 | $28.76 | $28.31 | 600 |
2016-12-29 | $28.78 | $28.78 | $28.76 | $28.76 | $28.31 | 1,370 |
2016-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.55 | 600 |
2016-12-27 | $29.11 | $29.11 | $29.11 | $29.11 | $28.66 | 100 |
2016-12-23 | $29.05 | $29.05 | $29.05 | $29.05 | $28.60 | 2 |
2016-12-22 | $29.05 | $29.05 | $29.05 | $29.05 | $28.60 | 97 |
2016-12-21 | $29.05 | $29.05 | $29.05 | $29.05 | $28.60 | 10 |
2016-12-20 | $29.07 | $29.07 | $29.05 | $29.05 | $28.60 | 1,000 |
2016-12-19 | $28.93 | $28.98 | $28.91 | $28.98 | $28.53 | 1,440 |
2016-12-16 | $29.02 | $29.02 | $29.02 | $29.02 | $28.57 | 922 |
2016-12-15 | $29.12 | $29.12 | $28.94 | $28.94 | $28.49 | 5,001 |
2016-12-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.23 | 129 |
2016-12-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.23 | 86 |
2016-12-12 | $28.68 | $28.68 | $28.68 | $28.68 | $28.23 | 0 |
2016-12-09 | $28.68 | $28.68 | $28.68 | $28.68 | $28.23 | 0 |
2016-12-08 | $28.65 | $28.68 | $28.65 | $28.68 | $28.23 | 1,246 |
2016-12-07 | $28.19 | $28.47 | $28.19 | $28.47 | $28.03 | 4,618 |
2016-12-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.66 | 0 |
2016-12-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.66 | 0 |
2016-12-02 | $28.10 | $28.10 | $28.10 | $28.10 | $27.66 | 20 |
2016-12-01 | $28.10 | $28.10 | $28.10 | $28.10 | $27.66 | 1 |
2016-11-30 | $28.10 | $28.10 | $28.10 | $28.10 | $27.66 | 0 |
2016-11-29 | $27.97 | $28.10 | $27.97 | $28.10 | $27.66 | 829 |
2016-11-28 | $28.06 | $28.06 | $28.06 | $28.06 | $27.62 | 0 |
2016-11-25 | $28.06 | $28.06 | $28.06 | $28.06 | $27.62 | 0 |
2016-11-23 | $27.89 | $28.06 | $27.89 | $28.06 | $27.62 | 200 |
2016-11-22 | $27.99 | $28.02 | $27.90 | $28.02 | $27.58 | 2,248 |
2016-11-21 | $27.61 | $27.61 | $27.61 | $27.61 | $27.18 | 0 |
2016-11-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.18 | 0 |
2016-11-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.18 | 0 |
2016-11-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.18 | 0 |
2016-11-15 | $27.43 | $27.61 | $27.43 | $27.61 | $27.18 | 1,714 |
2016-11-14 | $27.42 | $27.42 | $27.26 | $27.36 | $26.93 | 1,222 |
2016-11-11 | $27.48 | $27.48 | $27.48 | $27.48 | $27.05 | 20 |
2016-11-10 | $27.50 | $27.50 | $27.48 | $27.48 | $27.05 | 870 |
2016-11-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.54 | 30 |
2016-11-08 | $26.76 | $27.02 | $26.76 | $26.96 | $26.54 | 493 |
2016-11-07 | $26.58 | $26.61 | $26.58 | $26.61 | $26.20 | 1,600 |
2016-11-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-11-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-11-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-11-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-26 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-21 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 0 |
2016-10-11 | $26.95 | $26.95 | $26.88 | $26.88 | $26.46 | 3,100 |
2016-10-10 | $27.18 | $27.18 | $27.18 | $27.18 | $26.76 | 0 |
2016-10-07 | $27.20 | $27.20 | $27.18 | $27.18 | $26.76 | 2,690 |
2016-10-06 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-10-05 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-10-04 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-10-03 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-09-30 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-09-29 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 1 |
2016-09-28 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-09-27 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-09-26 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 0 |
2016-09-23 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 10 |
2016-09-22 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 5 |
2016-09-21 | $27.24 | $27.24 | $27.24 | $27.24 | $26.82 | 297 |
2016-09-20 | $27.03 | $27.03 | $27.03 | $27.03 | $26.61 | 0 |
2016-09-19 | $27.06 | $27.09 | $27.03 | $27.03 | $26.50 | 1,933 |
2016-09-16 | $26.76 | $26.76 | $26.76 | $26.76 | $26.24 | 0 |
2016-09-15 | $26.76 | $26.76 | $26.76 | $26.76 | $26.24 | 0 |
2016-09-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.24 | 23 |
2016-09-13 | $26.76 | $26.76 | $26.76 | $26.76 | $26.24 | 0 |
2016-09-12 | $26.76 | $26.76 | $26.76 | $26.76 | $26.24 | 111 |
2016-09-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.13 | 0 |
2016-09-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.13 | 1,014 |
2016-09-07 | $27.44 | $27.44 | $27.44 | $27.44 | $26.90 | 0 |
2016-09-06 | $27.44 | $27.44 | $27.44 | $27.44 | $26.90 | 0 |
2016-09-02 | $27.44 | $27.44 | $27.44 | $27.44 | $26.90 | 0 |
2016-09-01 | $27.44 | $27.44 | $27.44 | $27.44 | $26.90 | 200 |
2016-08-31 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-30 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-29 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-26 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-25 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-24 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-23 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-22 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-19 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-18 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-17 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-16 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-15 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-12 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 0 |
2016-08-11 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 10 |
2016-08-10 | $27.50 | $27.51 | $27.50 | $27.51 | $26.97 | 358 |
2016-08-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.09 | 0 |
2016-08-08 | $27.63 | $27.63 | $27.63 | $27.63 | $27.09 | 100 |
2016-08-05 | $27.47 | $27.47 | $27.47 | $27.47 | $26.94 | 110 |
2016-08-04 | $27.38 | $27.38 | $27.38 | $27.38 | $26.84 | 200 |
2016-08-03 | $27.44 | $27.44 | $27.44 | $27.44 | $26.90 | 0 |
2016-08-02 | $27.44 | $27.44 | $27.44 | $27.44 | $26.90 | 10 |
2016-08-01 | $27.43 | $27.44 | $27.43 | $27.44 | $26.90 | 1,103 |
2016-07-29 | $27.41 | $27.41 | $27.41 | $27.41 | $26.88 | 0 |
2016-07-28 | $27.41 | $27.41 | $27.41 | $27.41 | $26.88 | 0 |
2016-07-27 | $27.40 | $27.41 | $27.40 | $27.41 | $26.88 | 805 |
2016-07-26 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-25 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-22 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 38 |
2016-07-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 50 |
2016-07-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-14 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 4 |
2016-07-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 0 |
2016-07-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.39 | 1,105 |
2016-07-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.20 | 120 |
2016-07-07 | $26.21 | $26.21 | $26.21 | $26.21 | $25.70 | 0 |
2016-07-06 | $26.21 | $26.21 | $26.21 | $26.21 | $25.70 | 0 |
2016-07-05 | $26.21 | $26.21 | $26.21 | $26.21 | $25.70 | 0 |
2016-07-01 | $26.21 | $26.21 | $26.21 | $26.21 | $25.70 | 0 |
2016-06-30 | $25.87 | $26.22 | $25.87 | $26.21 | $25.70 | 1,107 |
2016-06-29 | $25.53 | $25.84 | $25.53 | $25.84 | $25.33 | 1,262 |
2016-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.66 | 1,000 |
2016-06-27 | $25.05 | $25.05 | $24.71 | $24.71 | $24.23 | 230 |
2016-06-24 | $25.72 | $25.72 | $25.36 | $25.38 | $24.88 | 1,707 |
2016-06-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.82 | 780 |
2016-06-22 | $26.07 | $26.07 | $26.07 | $26.07 | $25.55 | 276 |
2016-06-21 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 0 |
2016-06-20 | $26.02 | $26.02 | $26.02 | $26.02 | $25.40 | 45 |
2016-06-17 | $26.04 | $26.04 | $26.02 | $26.02 | $25.40 | 375 |
2016-06-16 | $26.09 | $26.09 | $26.09 | $26.09 | $25.47 | 20 |
2016-06-15 | $26.09 | $26.09 | $26.09 | $26.09 | $25.47 | 502 |
2016-06-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.32 | 270 |
2016-06-13 | $26.23 | $26.23 | $26.23 | $26.23 | $25.61 | 145 |
2016-06-10 | $26.59 | $26.59 | $26.59 | $26.59 | $25.96 | 0 |
2016-06-09 | $26.59 | $26.59 | $26.59 | $26.59 | $25.96 | 245 |
2016-06-08 | $26.66 | $26.68 | $26.66 | $26.68 | $26.05 | 1,080 |
2016-06-07 | $26.58 | $26.65 | $26.57 | $26.65 | $26.02 | 5,864 |
2016-06-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.61 | 0 |
2016-06-03 | $26.27 | $26.27 | $26.23 | $26.23 | $25.61 | 306 |
2016-06-02 | $26.18 | $26.18 | $26.18 | $26.18 | $25.56 | 0 |
2016-06-01 | $26.18 | $26.18 | $26.18 | $26.18 | $25.56 | 101 |
2016-05-31 | $26.27 | $26.27 | $26.27 | $26.27 | $25.65 | 0 |
2016-05-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.65 | 134 |
2016-05-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.48 | 0 |
2016-05-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.48 | 3,396 |
2016-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $24.97 | 78 |
2016-05-23 | $25.64 | $25.65 | $25.58 | $25.58 | $24.97 | 4,422 |
2016-05-20 | $25.67 | $25.67 | $25.67 | $25.67 | $25.06 | 100 |
2016-05-19 | $25.35 | $25.35 | $25.35 | $25.35 | $24.75 | 100 |
2016-05-18 | $25.72 | $25.72 | $25.52 | $25.52 | $24.91 | 2,050 |
2016-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.19 | 0 |
2016-05-16 | $25.79 | $25.84 | $25.79 | $25.80 | $25.19 | 8,855 |
2016-05-13 | $26.06 | $26.06 | $26.06 | $26.06 | $25.44 | 0 |
2016-05-12 | $26.06 | $26.06 | $26.06 | $26.06 | $25.44 | 0 |
2016-05-11 | $25.99 | $26.06 | $25.99 | $26.06 | $25.44 | 2,000 |
2016-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.95 | 0 |
2016-05-09 | $25.56 | $25.56 | $25.56 | $25.56 | $24.95 | 500 |
2016-05-06 | $25.56 | $25.56 | $25.56 | $25.56 | $24.95 | 0 |
2016-05-05 | $25.56 | $25.56 | $25.56 | $25.56 | $24.95 | 0 |
2016-05-04 | $25.61 | $25.64 | $25.54 | $25.56 | $24.95 | 816 |
2016-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.14 | 1,099 |
2016-05-02 | $25.90 | $26.01 | $25.90 | $26.01 | $25.39 | 14,660 |
2016-04-29 | $25.87 | $25.91 | $25.61 | $25.64 | $25.03 | 10,489 |
2016-04-28 | $26.17 | $26.37 | $26.10 | $26.10 | $25.48 | 126,428 |
2016-04-27 | $26.16 | $26.38 | $26.16 | $26.34 | $25.71 | 34,522 |
2016-04-26 | $26.18 | $26.24 | $26.11 | $26.24 | $25.62 | 58,540 |
2016-04-25 | $26.06 | $26.06 | $25.96 | $26.00 | $25.38 | 2,401 |
2016-04-22 | $26.17 | $26.18 | $26.17 | $26.18 | $25.56 | 4,650 |
2016-04-21 | $26.33 | $26.33 | $26.33 | $26.33 | $25.70 | 0 |
2016-04-20 | $26.33 | $26.33 | $26.33 | $26.33 | $25.70 | 100 |
2016-04-19 | $26.28 | $26.28 | $26.28 | $26.28 | $25.65 | 262 |
2016-04-18 | $25.96 | $26.12 | $25.96 | $26.12 | $25.50 | 250 |
2016-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 100 |
2016-04-14 | $25.89 | $25.89 | $25.89 | $25.89 | $25.27 | 1 |
2016-04-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.27 | 100 |
2016-04-12 | $25.44 | $25.63 | $25.44 | $25.63 | $25.02 | 200 |
2016-04-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.00 | 100 |
2016-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.99 | 266 |
2016-04-07 | $25.53 | $25.53 | $25.47 | $25.47 | $24.86 | 282 |
2016-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.89 | 0 |
2016-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.89 | 100 |
2016-04-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.22 | 207 |
2016-04-01 | $25.42 | $25.66 | $25.42 | $25.66 | $25.05 | 630 |
2016-03-31 | $26.23 | $26.23 | $25.71 | $25.74 | $25.13 | 700 |
2016-03-30 | $25.76 | $25.79 | $25.75 | $25.75 | $25.14 | 513 |
2016-03-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.69 | 1 |
2016-03-28 | $25.34 | $25.34 | $25.27 | $25.29 | $24.69 | 545 |
2016-03-24 | $25.08 | $25.16 | $25.05 | $25.15 | $24.55 | 413 |
2016-03-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.80 | 100 |
2016-03-22 | $25.39 | $25.49 | $25.39 | $25.49 | $24.88 | 790 |
2016-03-21 | $26.18 | $26.18 | $26.10 | $26.16 | $24.87 | 500 |
2016-03-18 | $26.11 | $26.15 | $26.11 | $26.14 | $24.85 | 312 |
2016-03-17 | $25.80 | $26.03 | $25.76 | $26.03 | $24.74 | 852 |
2016-03-16 | $25.55 | $25.85 | $25.55 | $25.85 | $24.57 | 1,142 |
2016-03-15 | $25.51 | $25.62 | $25.51 | $25.62 | $24.35 | 209 |
2016-03-14 | $25.63 | $25.71 | $25.63 | $25.71 | $24.44 | 201 |
2016-03-11 | $25.14 | $25.14 | $25.14 | $25.14 | $23.90 | 26 |
2016-03-10 | $25.14 | $25.14 | $25.14 | $25.14 | $23.90 | 0 |
2016-03-09 | $25.21 | $25.22 | $25.13 | $25.14 | $23.90 | 1,691 |
2016-03-08 | $25.20 | $25.20 | $25.09 | $25.13 | $23.89 | 1,628 |
2016-03-07 | $25.20 | $25.32 | $25.19 | $25.32 | $24.07 | 694 |
2016-03-04 | $25.21 | $25.39 | $25.21 | $25.39 | $24.13 | 238 |
2016-03-03 | $25.07 | $25.07 | $25.00 | $25.00 | $23.76 | 641 |
2016-03-02 | $24.95 | $24.98 | $24.93 | $24.98 | $23.74 | 711 |
2016-03-01 | $24.49 | $24.92 | $24.49 | $24.92 | $23.69 | 1,222 |
2016-02-29 | $24.62 | $24.62 | $24.39 | $24.39 | $23.18 | 300 |
2016-02-26 | $24.76 | $24.81 | $24.67 | $24.71 | $23.49 | 2,743 |
2016-02-25 | $23.67 | $23.67 | $23.67 | $23.67 | $22.50 | 2 |
2016-02-24 | $23.67 | $23.67 | $23.67 | $23.67 | $22.50 | 548 |
2016-02-23 | $24.33 | $24.41 | $23.91 | $24.18 | $22.98 | 12,367 |
2016-02-22 | $24.34 | $24.50 | $24.33 | $24.48 | $23.27 | 7,712 |
2016-02-19 | $23.86 | $24.07 | $23.86 | $24.04 | $22.85 | 25,146 |
2016-02-18 | $24.18 | $24.21 | $24.02 | $24.18 | $22.98 | 6,160 |
2016-02-17 | $23.91 | $24.25 | $23.91 | $24.20 | $23.00 | 412,597 |
2016-02-16 | $23.53 | $23.65 | $23.44 | $23.65 | $22.48 | 1,002 |
2016-02-12 | $23.05 | $23.05 | $23.05 | $23.05 | $21.91 | 280 |
2016-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.86 | 4 |
2016-02-10 | $23.18 | $23.43 | $23.00 | $23.00 | $21.86 | 901 |
2016-02-09 | $22.72 | $22.90 | $22.72 | $22.90 | $21.77 | 501 |
2016-02-08 | $22.99 | $23.00 | $22.73 | $23.00 | $21.86 | 7,134 |
2016-02-05 | $23.90 | $23.90 | $23.38 | $23.39 | $22.23 | 709 |
2016-02-04 | $23.87 | $24.15 | $23.87 | $24.15 | $22.96 | 500 |
2016-02-03 | $23.70 | $23.89 | $23.70 | $23.89 | $22.71 | 345 |
2016-02-02 | $24.05 | $24.05 | $24.05 | $24.05 | $22.86 | 100 |
2016-02-01 | $24.17 | $24.17 | $24.13 | $24.13 | $22.94 | 2,400 |
2016-01-29 | $23.87 | $24.23 | $23.87 | $24.23 | $23.03 | 23,243 |
2016-01-28 | $23.71 | $23.72 | $23.64 | $23.72 | $22.55 | 340 |
2016-01-27 | $23.74 | $23.74 | $23.74 | $23.74 | $22.57 | 890 |
2016-01-26 | $23.50 | $23.70 | $23.50 | $23.70 | $22.53 | 365 |
2016-01-25 | $23.67 | $23.67 | $23.47 | $23.47 | $22.31 | 436 |
2016-01-22 | $23.74 | $23.84 | $23.66 | $23.82 | $22.64 | 2,900 |
2016-01-21 | $23.14 | $23.58 | $23.14 | $23.39 | $22.23 | 44,866 |
2016-01-20 | $22.95 | $23.36 | $22.64 | $23.12 | $21.98 | 4,310 |
2016-01-19 | $23.76 | $23.76 | $23.54 | $23.54 | $22.38 | 457 |
2016-01-15 | $23.38 | $23.50 | $23.20 | $23.29 | $22.13 | 812 |
2016-01-14 | $23.59 | $24.26 | $23.59 | $24.24 | $23.04 | 961 |
2016-01-13 | $23.96 | $23.96 | $23.66 | $23.66 | $22.49 | 1,000 |
2016-01-12 | $24.45 | $24.45 | $24.16 | $24.30 | $23.10 | 10,164 |
2016-01-11 | $24.08 | $24.08 | $23.99 | $23.99 | $22.80 | 1,277 |
2016-01-08 | $24.61 | $24.61 | $24.33 | $24.33 | $23.13 | 3,371 |
2016-01-07 | $24.67 | $24.67 | $24.51 | $24.51 | $23.30 | 850 |
2016-01-06 | $25.21 | $25.21 | $25.15 | $25.15 | $23.91 | 200 |
2016-01-05 | $25.56 | $25.62 | $25.44 | $25.62 | $24.35 | 2,583 |
2016-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.00 | 349 |
2015-12-31 | $26.14 | $26.21 | $26.10 | $26.12 | $24.83 | 2,705 |
2015-12-30 | $26.48 | $26.48 | $26.33 | $26.33 | $25.03 | 1,265 |
2015-12-29 | $26.59 | $26.59 | $26.53 | $26.54 | $25.22 | 1,070 |
2015-12-28 | $26.08 | $26.08 | $26.08 | $26.08 | $24.79 | 140 |
2015-12-24 | $26.31 | $26.34 | $26.29 | $26.32 | $25.02 | 864 |
2015-12-23 | $26.23 | $26.25 | $26.23 | $26.24 | $24.94 | 20,000 |
2015-12-22 | $25.72 | $25.98 | $25.71 | $25.90 | $24.62 | 15,865 |
2015-12-21 | $25.53 | $25.57 | $25.47 | $25.56 | $24.30 | 42,650 |
2015-12-18 | $25.52 | $25.52 | $25.52 | $25.52 | $24.26 | 1,946 |
2015-12-17 | $26.53 | $26.53 | $26.08 | $26.18 | $24.89 | 24,232 |
2015-12-16 | $26.07 | $26.50 | $26.07 | $26.45 | $25.14 | 27,376 |
2015-12-15 | $26.07 | $26.14 | $25.93 | $26.04 | $24.75 | 54,397 |
2015-12-14 | $25.50 | $25.57 | $25.25 | $25.45 | $24.19 | 7,410 |
2015-12-11 | $25.78 | $25.78 | $25.52 | $25.52 | $24.26 | 6,238 |
2015-12-10 | $26.15 | $26.32 | $26.09 | $26.13 | $24.84 | 59,640 |
2015-12-09 | $26.36 | $27.19 | $25.85 | $26.50 | $25.19 | 570,275 |
2015-12-08 | $26.09 | $26.09 | $26.09 | $26.09 | $24.80 | 100 |
2015-12-07 | $26.35 | $26.35 | $26.33 | $26.33 | $25.03 | 400 |
2015-12-04 | $26.42 | $26.72 | $26.42 | $26.69 | $25.37 | 21,108 |
2015-12-03 | $26.19 | $26.23 | $25.96 | $25.96 | $24.68 | 50,100 |
2015-12-02 | $26.39 | $26.39 | $26.39 | $26.39 | $25.08 | 0 |
2015-12-01 | $26.39 | $26.39 | $26.39 | $26.39 | $25.08 | 0 |
2015-11-30 | $26.39 | $26.39 | $26.39 | $26.39 | $25.08 | 0 |
2015-11-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.08 | 0 |
2015-11-25 | $26.39 | $26.39 | $26.39 | $26.39 | $25.08 | 0 |
2015-11-24 | $26.47 | $26.47 | $26.39 | $26.39 | $25.08 | 200 |
2015-11-23 | $26.59 | $26.61 | $26.59 | $26.61 | $25.29 | 500 |
2015-11-20 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 100 |
2015-11-19 | $26.46 | $26.46 | $26.46 | $26.46 | $25.15 | 100 |
2015-11-18 | $26.22 | $26.35 | $26.16 | $26.35 | $25.05 | 20,300 |
2015-11-17 | $26.10 | $26.10 | $26.10 | $26.10 | $24.81 | 5,600 |
2015-11-16 | $25.78 | $25.83 | $25.74 | $25.74 | $24.47 | 5,900 |
2015-11-13 | $25.89 | $26.00 | $25.60 | $25.64 | $24.37 | 58,554 |
2015-11-12 | $26.29 | $26.29 | $26.11 | $26.11 | $24.82 | 105,000 |
2015-11-11 | $26.46 | $26.46 | $26.46 | $26.46 | $25.15 | 5,000 |
2015-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.19 | 0 |
2015-11-09 | $26.52 | $26.52 | $26.48 | $26.50 | $25.19 | 4,700 |
2015-11-06 | $26.63 | $26.69 | $26.63 | $26.69 | $25.37 | 4,700 |
2015-11-05 | $26.97 | $26.97 | $26.97 | $26.97 | $25.64 | 0 |
2015-11-04 | $26.97 | $26.97 | $26.97 | $26.97 | $25.64 | 100 |
2015-11-03 | $27.02 | $27.02 | $26.94 | $26.94 | $25.61 | 200 |
2015-11-02 | $26.61 | $26.61 | $26.61 | $26.61 | $25.29 | 100 |
2015-10-30 | $26.64 | $26.64 | $26.64 | $26.64 | $25.32 | 346 |
2015-10-29 | $26.56 | $26.61 | $26.55 | $26.61 | $25.29 | 2,069 |
2015-10-28 | $26.37 | $26.61 | $26.37 | $26.61 | $25.29 | 200 |
2015-10-27 | $26.31 | $26.31 | $26.31 | $26.31 | $25.01 | 0 |
2015-10-26 | $26.36 | $26.36 | $26.26 | $26.31 | $25.01 | 500 |
2015-10-23 | $26.39 | $26.39 | $26.39 | $26.39 | $25.08 | 100 |
2015-10-22 | $25.62 | $25.62 | $25.62 | $25.62 | $24.35 | 0 |
2015-10-21 | $25.62 | $25.62 | $25.62 | $25.62 | $24.35 | 1,500 |
2015-10-20 | $25.61 | $25.61 | $25.61 | $25.61 | $24.34 | 0 |
2015-10-19 | $25.61 | $25.61 | $25.61 | $25.61 | $24.34 | 0 |
2015-10-16 | $25.62 | $25.62 | $25.60 | $25.61 | $24.34 | 480 |
2015-10-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.29 | 100 |
2015-10-14 | $25.15 | $25.15 | $25.15 | $25.15 | $23.91 | 223 |
2015-10-13 | $25.35 | $25.35 | $25.32 | $25.32 | $24.06 | 200 |
2015-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.10 | 3 |
2015-10-09 | $25.35 | $25.35 | $25.35 | $25.35 | $24.10 | 0 |
2015-10-08 | $25.07 | $25.35 | $25.07 | $25.35 | $24.10 | 3,648 |
2015-10-07 | $24.97 | $25.05 | $24.97 | $25.05 | $23.81 | 1,502 |
2015-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.72 | 0 |
2015-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $23.72 | 898 |
2015-10-02 | $23.79 | $23.79 | $23.79 | $23.79 | $22.61 | 0 |
2015-10-01 | $23.79 | $23.79 | $23.79 | $23.79 | $22.61 | 0 |
2015-09-30 | $23.78 | $23.79 | $23.78 | $23.79 | $22.61 | 2,000 |
2015-09-29 | $23.36 | $23.36 | $23.36 | $23.36 | $22.20 | 100 |
2015-09-28 | $23.43 | $23.51 | $23.39 | $23.39 | $22.23 | 800 |
2015-09-25 | $23.87 | $23.87 | $23.87 | $23.87 | $22.69 | 51 |
2015-09-24 | $23.87 | $23.87 | $23.87 | $23.87 | $22.69 | 150 |
2015-09-23 | $24.15 | $24.15 | $24.15 | $24.15 | $22.96 | 0 |
2015-09-22 | $24.15 | $24.15 | $24.15 | $24.15 | $22.96 | 210 |
2015-09-21 | $24.70 | $24.70 | $24.70 | $24.70 | $23.48 | 384 |
2015-09-18 | $24.79 | $24.79 | $24.60 | $24.60 | $23.38 | 403 |
2015-09-17 | $25.07 | $25.24 | $25.07 | $25.21 | $23.96 | 502 |
2015-09-16 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 0 |
2015-09-15 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 0 |
2015-09-14 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 0 |
2015-09-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 0 |
2015-09-10 | $24.28 | $24.39 | $24.21 | $24.39 | $23.18 | 502 |
2015-09-09 | $24.73 | $24.73 | $24.73 | $24.73 | $23.51 | 483 |
2015-09-08 | $24.43 | $24.67 | $24.31 | $24.67 | $23.45 | 1,402 |
2015-09-04 | $23.99 | $23.99 | $23.85 | $23.91 | $22.73 | 410 |
2015-09-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 75 |
2015-09-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 0 |
2015-09-01 | $23.96 | $24.06 | $23.80 | $23.80 | $22.62 | 1,150 |
2015-08-31 | $24.88 | $24.88 | $24.88 | $24.88 | $23.65 | 0 |
2015-08-28 | $24.91 | $24.91 | $24.88 | $24.88 | $23.65 | 285 |
2015-08-27 | $24.60 | $24.94 | $24.55 | $24.94 | $23.71 | 2,200 |
2015-08-26 | $24.22 | $24.22 | $24.22 | $24.22 | $23.02 | 300 |
2015-08-25 | $24.28 | $24.28 | $23.07 | $23.07 | $21.93 | 2,180 |
2015-08-24 | $22.96 | $23.92 | $22.89 | $23.92 | $22.74 | 1,390 |
2015-08-21 | $25.35 | $25.35 | $24.82 | $24.82 | $23.59 | 7,032 |
2015-08-20 | $26.76 | $26.76 | $26.76 | $26.76 | $25.44 | 100 |
DIREXION DAILY S&P 500 BULL 1.25X SHARES (LLSP) News Headlines
Recent DIREXION DAILY S&P 500 BULL 1.25X SHARES (LLSP) News
Similar Companies to DIREXION DAILY S&P 500 BULL 1.25X SHARES (LLSP) 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 | -- | -- | -- |