DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.19 ($0.04) 0.11%
DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.61 |
Previous Close | $32.19 |
High | $32.80 |
Low | $32.16 |
Adjusted Open | $32.61 |
Previous Adjusted Close | $32.19 |
Adjusted High | $32.80 |
Adjusted Low | $32.16 |
About DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are 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 ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, 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 provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the consumer staples sector which includes the following industries: food and staples retailing; household products; food products; beverages; tobacco; and personal products. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional capitalization market weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 33 constituents, which had a median total market capitalization of $31.8 billion, total market capitalizations ranging from $8.5 billion to $337.2 billion and were concentrated in the consumer staples sector. 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, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, 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 but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. 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 300% 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 over a period longer than a single day.
Invest in DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)
Historical Stock Data for DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-10-16 | $32.61 | $32.80 | $32.16 | $32.19 | $32.19 | 4,061 |
2020-10-15 | $32.17 | $32.41 | $31.92 | $32.16 | $32.16 | 1,955 |
2020-10-14 | $32.91 | $32.91 | $31.82 | $32.15 | $32.15 | 3,416 |
2020-10-13 | $32.83 | $32.83 | $32.56 | $32.75 | $32.75 | 4,668 |
2020-10-12 | $32.78 | $33.19 | $32.70 | $32.70 | $32.70 | 6,489 |
2020-10-09 | $31.70 | $32.06 | $31.36 | $31.62 | $31.62 | 9,999 |
2020-10-08 | $30.39 | $30.95 | $30.39 | $30.95 | $30.95 | 2,578 |
2020-10-07 | $29.87 | $30.40 | $29.81 | $30.40 | $30.40 | 1,933 |
2020-10-06 | $30.05 | $30.24 | $29.20 | $29.49 | $29.49 | 5,783 |
2020-10-05 | $29.60 | $29.95 | $29.53 | $29.95 | $29.95 | 4,615 |
2020-10-02 | $28.62 | $29.61 | $28.62 | $29.46 | $29.46 | 4,808 |
2020-10-01 | $29.52 | $29.91 | $29.24 | $29.85 | $29.85 | 2,106 |
2020-09-30 | $28.78 | $29.86 | $28.78 | $29.59 | $29.59 | 7,455 |
2020-09-29 | $28.70 | $29.02 | $28.45 | $28.45 | $28.45 | 3,285 |
2020-09-28 | $28.60 | $29.36 | $28.60 | $28.85 | $28.85 | 5,065 |
2020-09-25 | $27.00 | $28.00 | $27.00 | $28.00 | $28.00 | 2,163 |
2020-09-24 | $26.80 | $27.90 | $26.80 | $27.59 | $27.59 | 3,451 |
2020-09-23 | $28.56 | $28.56 | $26.93 | $26.93 | $26.93 | 9,629 |
2020-09-22 | $28.21 | $28.61 | $28.09 | $28.27 | $28.27 | 10,794 |
2020-09-21 | $27.66 | $27.76 | $26.96 | $27.70 | $27.65 | 6,848 |
2020-09-18 | $29.22 | $29.45 | $28.09 | $28.51 | $28.46 | 6,610 |
2020-09-17 | $28.99 | $29.58 | $28.76 | $29.18 | $29.13 | 4,462 |
2020-09-16 | $30.64 | $30.66 | $29.83 | $29.83 | $29.77 | 1,820 |
2020-09-15 | $30.82 | $30.82 | $30.27 | $30.30 | $30.24 | 8,061 |
2020-09-14 | $30.63 | $30.63 | $30.05 | $30.43 | $30.37 | 6,173 |
2020-09-11 | $29.59 | $30.12 | $29.59 | $29.81 | $29.76 | 2,742 |
2020-09-10 | $30.27 | $30.61 | $29.20 | $29.20 | $29.15 | 34,136 |
2020-09-09 | $30.36 | $31.27 | $30.36 | $30.52 | $30.46 | 10,376 |
2020-09-08 | $30.65 | $30.87 | $28.93 | $29.18 | $29.12 | 21,092 |
2020-09-04 | $31.95 | $31.95 | $30.01 | $31.08 | $31.02 | 22,619 |
2020-09-03 | $33.51 | $34.04 | $30.75 | $31.30 | $31.24 | 33,183 |
2020-09-02 | $31.47 | $33.30 | $31.47 | $33.17 | $33.11 | 36,120 |
2020-09-01 | $30.89 | $31.24 | $30.82 | $31.24 | $31.18 | 4,741 |
2020-08-31 | $31.27 | $31.40 | $31.04 | $31.40 | $31.34 | 5,980 |
2020-08-28 | $30.74 | $31.53 | $30.41 | $31.53 | $31.47 | 8,718 |
2020-08-27 | $30.68 | $31.03 | $30.53 | $30.75 | $30.69 | 12,542 |
2020-08-26 | $29.73 | $30.17 | $29.48 | $30.15 | $30.09 | 11,566 |
2020-08-25 | $30.48 | $30.48 | $29.70 | $30.03 | $29.97 | 32,163 |
2020-08-24 | $29.48 | $30.18 | $29.40 | $30.18 | $30.12 | 25,414 |
2020-08-21 | $29.08 | $29.56 | $29.08 | $29.47 | $29.42 | 5,479 |
2020-08-20 | $29.00 | $29.23 | $28.65 | $29.22 | $29.16 | 13,569 |
2020-08-19 | $29.92 | $30.11 | $29.35 | $29.51 | $29.46 | 15,893 |
2020-08-18 | $29.94 | $30.30 | $29.81 | $30.12 | $30.07 | 6,136 |
2020-08-17 | $29.61 | $30.05 | $29.46 | $29.87 | $29.82 | 7,217 |
2020-08-14 | $29.49 | $29.49 | $29.21 | $29.35 | $29.30 | 7,345 |
2020-08-13 | $29.46 | $29.53 | $29.16 | $29.34 | $29.28 | 2,392 |
2020-08-12 | $28.95 | $29.76 | $28.76 | $29.50 | $29.44 | 7,447 |
2020-08-11 | $29.27 | $29.29 | $28.14 | $28.25 | $28.19 | 10,803 |
2020-08-10 | $28.37 | $29.05 | $28.37 | $28.91 | $28.85 | 6,519 |
2020-08-07 | $28.41 | $28.48 | $28.26 | $28.48 | $28.43 | 8,034 |
2020-08-06 | $28.14 | $28.14 | $27.65 | $28.05 | $28.00 | 3,729 |
2020-08-05 | $28.14 | $28.14 | $27.88 | $28.07 | $28.02 | 4,155 |
2020-08-04 | $27.38 | $28.20 | $27.38 | $28.20 | $28.15 | 4,199 |
2020-08-03 | $27.29 | $27.46 | $26.95 | $27.23 | $27.18 | 20,497 |
2020-07-31 | $27.25 | $27.36 | $26.45 | $27.29 | $27.24 | 10,671 |
2020-07-30 | $27.30 | $27.68 | $26.98 | $27.48 | $27.43 | 6,447 |
2020-07-29 | $27.74 | $27.74 | $27.30 | $27.51 | $27.46 | 14,474 |
2020-07-28 | $27.22 | $27.74 | $27.13 | $27.34 | $27.29 | 10,029 |
2020-07-27 | $26.65 | $27.11 | $26.50 | $27.09 | $27.04 | 10,211 |
2020-07-24 | $26.80 | $27.50 | $26.41 | $26.64 | $26.59 | 6,329 |
2020-07-23 | $27.03 | $27.05 | $26.61 | $26.79 | $26.74 | 10,905 |
2020-07-22 | $25.54 | $26.55 | $25.53 | $26.55 | $26.50 | 4,929 |
2020-07-21 | $25.61 | $26.51 | $25.61 | $25.92 | $25.87 | 5,873 |
2020-07-20 | $26.08 | $26.08 | $25.03 | $25.33 | $25.28 | 27,325 |
2020-07-17 | $26.03 | $26.11 | $25.91 | $26.07 | $26.02 | 5,342 |
2020-07-16 | $25.66 | $25.68 | $25.36 | $25.67 | $25.62 | 4,276 |
2020-07-15 | $26.14 | $26.22 | $25.27 | $25.44 | $25.39 | 15,062 |
2020-07-14 | $24.22 | $25.52 | $24.22 | $25.51 | $25.46 | 13,748 |
2020-07-13 | $25.09 | $25.25 | $24.27 | $24.27 | $24.23 | 6,859 |
2020-07-10 | $23.54 | $24.63 | $23.54 | $24.53 | $24.48 | 12,400 |
2020-07-09 | $23.70 | $23.70 | $23.12 | $23.12 | $23.08 | 1,446 |
2020-07-08 | $23.84 | $24.01 | $23.46 | $23.78 | $23.74 | 10,966 |
2020-07-07 | $22.96 | $24.18 | $22.93 | $23.86 | $23.82 | 11,465 |
2020-07-06 | $23.32 | $23.32 | $22.99 | $23.29 | $23.24 | 3,970 |
2020-07-02 | $23.51 | $23.58 | $22.91 | $22.96 | $22.92 | 9,730 |
2020-07-01 | $22.80 | $23.05 | $22.60 | $22.61 | $22.56 | 87,751 |
2020-06-30 | $22.09 | $22.69 | $22.01 | $22.69 | $22.64 | 4,836 |
2020-06-29 | $21.26 | $22.12 | $21.26 | $22.00 | $21.96 | 11,037 |
2020-06-26 | $22.30 | $22.30 | $20.87 | $20.89 | $20.85 | 2,842 |
2020-06-25 | $21.40 | $22.30 | $21.36 | $22.30 | $22.26 | 7,885 |
2020-06-24 | $22.48 | $22.52 | $21.67 | $21.85 | $21.81 | 12,315 |
2020-06-23 | $23.50 | $23.75 | $22.87 | $22.91 | $22.87 | 15,042 |
2020-06-22 | $23.29 | $23.29 | $23.06 | $23.09 | $23.00 | 5,781 |
2020-06-19 | $24.39 | $24.41 | $23.22 | $23.44 | $23.34 | 5,441 |
2020-06-18 | $22.93 | $23.76 | $22.93 | $23.65 | $23.55 | 6,550 |
2020-06-17 | $23.32 | $23.81 | $23.16 | $23.32 | $23.22 | 9,905 |
2020-06-16 | $23.88 | $23.88 | $23.02 | $23.26 | $23.16 | 7,952 |
2020-06-15 | $20.89 | $22.33 | $20.72 | $22.30 | $22.21 | 21,774 |
2020-06-12 | $22.21 | $22.31 | $21.11 | $21.61 | $21.52 | 9,405 |
2020-06-11 | $23.57 | $24.04 | $21.65 | $21.67 | $21.58 | 22,991 |
2020-06-10 | $24.88 | $24.92 | $24.30 | $24.54 | $24.43 | 9,384 |
2020-06-09 | $24.96 | $24.96 | $24.25 | $24.65 | $24.55 | 23,294 |
2020-06-08 | $24.58 | $25.20 | $24.50 | $25.20 | $25.09 | 17,385 |
2020-06-05 | $23.99 | $24.80 | $23.88 | $24.49 | $24.39 | 20,392 |
2020-06-04 | $23.64 | $24.00 | $23.29 | $23.36 | $23.26 | 13,822 |
2020-06-03 | $23.88 | $24.16 | $23.83 | $23.91 | $23.81 | 13,909 |
2020-06-02 | $23.64 | $23.71 | $23.26 | $23.69 | $23.59 | 9,793 |
2020-06-01 | $23.18 | $23.75 | $23.18 | $23.60 | $23.51 | 7,116 |
2020-05-29 | $22.79 | $23.18 | $22.38 | $23.18 | $23.08 | 24,363 |
2020-05-28 | $23.21 | $23.31 | $22.75 | $23.03 | $22.94 | 17,828 |
2020-05-27 | $22.20 | $22.44 | $21.73 | $22.44 | $22.34 | 21,964 |
2020-05-26 | $21.87 | $22.03 | $21.35 | $21.42 | $21.33 | 15,943 |
2020-05-22 | $20.86 | $21.08 | $20.86 | $21.08 | $21.00 | 5,524 |
2020-05-21 | $21.34 | $21.34 | $20.83 | $20.90 | $20.81 | 15,573 |
2020-05-20 | $21.26 | $21.61 | $21.26 | $21.55 | $21.46 | 7,072 |
2020-05-19 | $22.41 | $22.41 | $20.87 | $20.87 | $20.78 | 21,759 |
2020-05-18 | $21.90 | $22.35 | $21.67 | $22.16 | $22.06 | 19,874 |
2020-05-15 | $20.60 | $21.14 | $20.37 | $21.09 | $21.00 | 9,917 |
2020-05-14 | $20.54 | $20.61 | $19.65 | $20.43 | $20.34 | 19,378 |
2020-05-13 | $21.28 | $21.45 | $20.39 | $20.73 | $20.64 | 18,514 |
2020-05-12 | $22.20 | $22.41 | $21.40 | $21.40 | $21.31 | 28,145 |
2020-05-11 | $21.75 | $22.22 | $21.70 | $21.90 | $21.80 | 31,217 |
2020-05-08 | $20.94 | $22.00 | $20.94 | $21.95 | $21.86 | 18,508 |
2020-05-07 | $21.35 | $21.35 | $20.40 | $20.40 | $20.31 | 80,530 |
2020-05-06 | $21.44 | $21.44 | $20.68 | $20.68 | $20.59 | 9,664 |
2020-05-05 | $22.00 | $22.13 | $21.39 | $21.40 | $21.31 | 26,248 |
2020-05-04 | $20.98 | $21.49 | $20.76 | $21.29 | $21.20 | 15,405 |
2020-05-01 | $21.34 | $22.30 | $21.23 | $21.25 | $21.16 | 17,921 |
2020-04-30 | $22.95 | $22.95 | $21.81 | $22.21 | $22.12 | 14,913 |
2020-04-29 | $24.10 | $24.10 | $22.64 | $22.99 | $22.89 | 57,097 |
2020-04-28 | $23.98 | $23.98 | $23.09 | $23.09 | $22.99 | 29,042 |
2020-04-27 | $23.37 | $23.37 | $22.67 | $23.05 | $22.96 | 25,311 |
2020-04-24 | $22.31 | $22.89 | $22.24 | $22.73 | $22.63 | 9,576 |
2020-04-23 | $22.78 | $22.84 | $22.00 | $22.01 | $21.92 | 26,280 |
2020-04-22 | $22.92 | $23.00 | $22.11 | $22.60 | $22.51 | 27,294 |
2020-04-21 | $22.59 | $22.86 | $21.91 | $22.00 | $21.90 | 47,123 |
2020-04-20 | $24.00 | $24.76 | $23.40 | $23.55 | $23.45 | 54,754 |
2020-04-17 | $25.05 | $25.19 | $23.90 | $25.01 | $24.91 | 33,039 |
2020-04-16 | $24.00 | $24.17 | $22.95 | $23.95 | $23.85 | 42,257 |
2020-04-15 | $23.86 | $24.04 | $23.11 | $23.36 | $23.26 | 26,028 |
2020-04-14 | $23.12 | $24.73 | $22.78 | $24.73 | $24.63 | 39,483 |
2020-04-13 | $22.54 | $22.54 | $21.28 | $21.98 | $21.89 | 66,598 |
2020-04-09 | $22.32 | $23.40 | $22.12 | $22.44 | $22.35 | 88,702 |
2020-04-08 | $21.89 | $21.94 | $20.70 | $21.69 | $21.60 | 51,914 |
2020-04-07 | $23.28 | $23.28 | $20.96 | $20.96 | $20.87 | 41,132 |
2020-04-06 | $20.62 | $21.90 | $20.05 | $21.49 | $21.40 | 47,522 |
2020-04-03 | $18.91 | $19.50 | $18.60 | $19.33 | $19.25 | 15,494 |
2020-04-02 | $17.00 | $18.96 | $17.00 | $18.96 | $18.88 | 18,035 |
2020-04-01 | $17.33 | $18.30 | $16.91 | $17.49 | $17.42 | 27,855 |
2020-03-31 | $19.73 | $19.80 | $18.50 | $18.50 | $18.42 | 32,638 |
2020-03-30 | $18.82 | $19.92 | $18.47 | $19.76 | $19.68 | 44,144 |
2020-03-27 | $16.99 | $19.24 | $16.97 | $17.87 | $17.80 | 28,974 |
2020-03-26 | $16.19 | $18.28 | $15.89 | $18.16 | $18.08 | 41,995 |
2020-03-25 | $15.50 | $16.89 | $14.83 | $15.31 | $15.25 | 43,616 |
2020-03-24 | $15.04 | $15.94 | $15.00 | $15.48 | $15.42 | 39,082 |
2020-03-23 | $15.15 | $15.19 | $13.02 | $13.47 | $13.35 | 47,067 |
2020-03-20 | $19.51 | $20.20 | $15.00 | $15.02 | $14.88 | 73,945 |
2020-03-19 | $20.03 | $20.03 | $18.50 | $18.50 | $18.33 | 19,417 |
2020-03-18 | $20.88 | $21.91 | $18.31 | $20.99 | $20.80 | 50,403 |
2020-03-17 | $19.42 | $22.63 | $18.71 | $22.63 | $22.43 | 42,451 |
2020-03-16 | $17.95 | $20.69 | $16.00 | $17.64 | $17.48 | 33,674 |
2020-03-13 | $20.45 | $22.34 | $18.58 | $22.28 | $22.07 | 49,290 |
2020-03-12 | $19.90 | $21.71 | $17.80 | $17.80 | $17.64 | 56,860 |
2020-03-11 | $27.19 | $27.19 | $23.76 | $24.99 | $24.77 | 25,809 |
2020-03-10 | $28.70 | $29.03 | $25.75 | $28.75 | $28.49 | 21,579 |
2020-03-09 | $25.64 | $29.16 | $24.37 | $27.08 | $26.84 | 25,416 |
2020-03-06 | $28.55 | $31.26 | $28.25 | $30.79 | $30.51 | 32,808 |
2020-03-05 | $31.76 | $32.95 | $30.88 | $31.47 | $31.19 | 29,284 |
2020-03-04 | $30.66 | $33.59 | $30.50 | $33.59 | $33.29 | 34,840 |
2020-03-03 | $31.04 | $32.19 | $29.12 | $29.30 | $29.04 | 34,754 |
2020-03-02 | $26.18 | $30.54 | $26.18 | $30.54 | $30.27 | 38,690 |
2020-02-28 | $25.17 | $26.08 | $23.53 | $25.64 | $25.41 | 37,825 |
2020-02-27 | $30.92 | $31.27 | $28.00 | $28.02 | $27.76 | 26,351 |
2020-02-26 | $32.54 | $33.52 | $31.75 | $31.82 | $31.53 | 17,442 |
2020-02-25 | $34.10 | $34.58 | $32.20 | $32.24 | $31.95 | 17,372 |
2020-02-24 | $34.50 | $35.98 | $34.09 | $34.10 | $33.80 | 27,357 |
2020-02-21 | $36.55 | $37.00 | $36.55 | $36.76 | $36.43 | 3,473 |
2020-02-20 | $36.30 | $36.64 | $35.79 | $36.64 | $36.31 | 5,369 |
2020-02-19 | $36.84 | $36.84 | $36.50 | $36.50 | $36.17 | 6,296 |
2020-02-18 | $37.00 | $37.02 | $36.49 | $36.61 | $36.28 | 3,530 |
2020-02-14 | $37.05 | $37.05 | $36.67 | $37.00 | $36.67 | 4,606 |
2020-02-13 | $35.82 | $36.91 | $35.82 | $36.78 | $36.45 | 7,404 |
2020-02-12 | $36.26 | $36.30 | $35.98 | $36.19 | $35.87 | 15,494 |
2020-02-11 | $36.73 | $36.73 | $36.23 | $36.24 | $35.92 | 9,145 |
2020-02-10 | $36.27 | $36.79 | $36.27 | $36.62 | $36.29 | 5,281 |
2020-02-07 | $36.18 | $36.39 | $35.87 | $36.23 | $35.91 | 6,304 |
2020-02-06 | $35.91 | $36.62 | $35.91 | $36.17 | $35.84 | 12,160 |
2020-02-05 | $35.16 | $35.81 | $35.16 | $35.68 | $35.36 | 5,223 |
2020-02-04 | $34.90 | $35.63 | $34.90 | $34.94 | $34.62 | 8,572 |
2020-02-03 | $34.58 | $35.00 | $34.36 | $34.43 | $34.12 | 7,642 |
2020-01-31 | $35.73 | $35.73 | $34.30 | $34.44 | $34.13 | 9,031 |
2020-01-30 | $34.25 | $35.54 | $34.25 | $35.54 | $35.22 | 3,137 |
2020-01-29 | $34.60 | $35.00 | $34.43 | $34.43 | $34.12 | 3,773 |
2020-01-28 | $35.12 | $35.20 | $34.79 | $35.00 | $34.69 | 5,970 |
2020-01-27 | $33.90 | $35.22 | $33.90 | $34.85 | $34.53 | 8,717 |
2020-01-24 | $36.00 | $36.00 | $34.88 | $35.15 | $34.83 | 24,446 |
2020-01-23 | $35.86 | $36.13 | $35.44 | $35.91 | $35.58 | 4,043 |
2020-01-22 | $36.08 | $36.31 | $36.05 | $36.13 | $35.81 | 10,011 |
2020-01-21 | $35.55 | $35.91 | $35.14 | $35.91 | $35.59 | 4,544 |
2020-01-17 | $35.58 | $35.87 | $35.58 | $35.67 | $35.35 | 6,724 |
2020-01-16 | $35.30 | $35.49 | $35.30 | $35.42 | $35.10 | 4,880 |
2020-01-15 | $34.41 | $35.31 | $34.41 | $35.11 | $34.79 | 10,035 |
2020-01-14 | $34.46 | $34.57 | $34.39 | $34.53 | $34.22 | 5,823 |
2020-01-13 | $33.91 | $34.52 | $33.91 | $34.52 | $34.21 | 9,397 |
2020-01-10 | $34.06 | $34.21 | $33.89 | $33.89 | $33.59 | 28,923 |
2020-01-09 | $33.80 | $33.99 | $33.52 | $33.99 | $33.68 | 9,105 |
2020-01-08 | $33.00 | $33.52 | $32.73 | $33.25 | $32.95 | 17,584 |
2020-01-07 | $33.20 | $33.23 | $32.76 | $32.80 | $32.51 | 5,999 |
2020-01-06 | $33.30 | $33.61 | $33.23 | $33.55 | $33.25 | 4,914 |
2020-01-03 | $33.37 | $33.76 | $33.30 | $33.42 | $33.12 | 3,128 |
2020-01-02 | $34.09 | $34.14 | $33.33 | $33.57 | $33.26 | 7,822 |
2019-12-31 | $34.00 | $34.41 | $33.85 | $34.41 | $34.10 | 3,425 |
2019-12-30 | $34.72 | $34.72 | $34.09 | $34.22 | $33.91 | 19,952 |
2019-12-27 | $34.63 | $34.85 | $34.63 | $34.79 | $34.48 | 4,431 |
2019-12-26 | $34.60 | $34.60 | $34.40 | $34.40 | $34.09 | 1,036 |
2019-12-24 | $34.28 | $34.43 | $34.28 | $34.28 | $33.97 | 951 |
2019-12-23 | $35.03 | $35.03 | $34.18 | $34.23 | $33.92 | 10,572 |
2019-12-20 | $34.09 | $35.12 | $34.09 | $34.77 | $34.36 | 20,589 |
2019-12-19 | $33.98 | $34.12 | $33.78 | $33.92 | $33.52 | 12,676 |
2019-12-18 | $33.62 | $33.62 | $33.28 | $33.43 | $33.03 | 5,105 |
2019-12-17 | $33.58 | $33.78 | $33.50 | $33.67 | $33.28 | 6,362 |
2019-12-16 | $33.70 | $33.86 | $33.69 | $33.74 | $33.35 | 5,512 |
2019-12-13 | $32.79 | $33.48 | $32.70 | $33.45 | $33.06 | 6,281 |
2019-12-12 | $32.95 | $33.77 | $32.95 | $33.05 | $32.66 | 4,940 |
2019-12-11 | $33.91 | $33.99 | $33.77 | $33.78 | $32.73 | 2,470 |
2019-12-10 | $33.74 | $34.06 | $33.60 | $33.68 | $32.64 | 12,844 |
2019-12-09 | $33.79 | $34.20 | $33.79 | $34.06 | $33.00 | 6,658 |
2019-12-06 | $34.05 | $34.21 | $33.79 | $33.79 | $32.74 | 6,993 |
2019-12-05 | $33.48 | $33.55 | $33.08 | $33.42 | $32.39 | 3,730 |
2019-12-04 | $33.01 | $33.47 | $33.01 | $33.47 | $32.44 | 3,037 |
2019-12-03 | $32.94 | $32.94 | $32.26 | $32.81 | $31.80 | 5,732 |
2019-12-02 | $32.28 | $33.00 | $32.28 | $33.00 | $31.98 | 2,085 |
2019-11-29 | $32.95 | $32.95 | $32.78 | $32.83 | $31.81 | 4,357 |
2019-11-27 | $32.88 | $33.00 | $32.61 | $32.89 | $31.87 | 13,945 |
2019-11-26 | $32.23 | $32.74 | $32.23 | $32.74 | $31.73 | 1,650 |
2019-11-25 | $31.80 | $31.95 | $31.55 | $31.95 | $30.96 | 1,738 |
2019-11-22 | $31.94 | $31.94 | $31.79 | $31.79 | $30.81 | 2,885 |
2019-11-21 | $32.04 | $32.04 | $31.93 | $31.93 | $30.94 | 820 |
2019-11-20 | $32.07 | $32.48 | $31.89 | $32.48 | $31.47 | 3,359 |
2019-11-19 | $32.51 | $32.61 | $32.25 | $32.25 | $31.25 | 4,809 |
2019-11-18 | $32.29 | $32.86 | $32.29 | $32.41 | $31.41 | 4,214 |
2019-11-15 | $31.83 | $31.87 | $31.66 | $31.87 | $30.88 | 1,913 |
2019-11-14 | $32.18 | $32.18 | $31.83 | $31.83 | $30.84 | 1,051 |
2019-11-13 | $31.48 | $32.00 | $31.46 | $31.94 | $30.95 | 2,032 |
2019-11-12 | $31.07 | $31.12 | $30.92 | $31.12 | $30.16 | 627 |
2019-11-11 | $31.08 | $31.18 | $30.85 | $30.87 | $29.92 | 3,091 |
2019-11-08 | $31.15 | $31.15 | $30.92 | $31.08 | $30.12 | 995 |
2019-11-07 | $31.40 | $31.40 | $31.07 | $31.07 | $30.10 | 8,687 |
2019-11-06 | $31.28 | $31.57 | $31.03 | $31.44 | $30.46 | 2,785 |
2019-11-05 | $30.52 | $31.24 | $30.48 | $31.04 | $30.08 | 10,324 |
2019-11-04 | $31.87 | $31.87 | $30.63 | $30.76 | $29.81 | 3,999 |
2019-11-01 | $31.71 | $32.00 | $30.85 | $31.65 | $30.67 | 4,704 |
2019-10-31 | $32.10 | $32.10 | $31.23 | $31.55 | $30.58 | 3,132 |
2019-10-30 | $31.46 | $31.87 | $31.46 | $31.87 | $30.88 | 731 |
2019-10-29 | $31.25 | $31.81 | $31.25 | $31.45 | $30.48 | 2,805 |
2019-10-28 | $31.76 | $31.90 | $31.25 | $31.47 | $30.50 | 16,907 |
2019-10-25 | $31.94 | $31.95 | $31.59 | $31.74 | $30.75 | 13,598 |
2019-10-24 | $32.20 | $32.30 | $31.84 | $32.27 | $31.27 | 3,518 |
2019-10-23 | $31.75 | $31.97 | $31.75 | $31.97 | $30.98 | 2,061 |
2019-10-22 | $31.98 | $31.98 | $31.51 | $31.51 | $30.54 | 2,080 |
2019-10-21 | $31.43 | $31.48 | $31.00 | $31.48 | $30.50 | 2,481 |
2019-10-18 | $31.27 | $31.44 | $31.24 | $31.24 | $30.27 | 2,091 |
2019-10-17 | $31.00 | $31.06 | $30.99 | $30.99 | $30.03 | 926 |
2019-10-16 | $30.54 | $30.60 | $30.18 | $30.60 | $29.65 | 4,428 |
2019-10-15 | $30.96 | $30.96 | $30.54 | $30.54 | $29.60 | 1,774 |
2019-10-14 | $31.25 | $31.50 | $30.82 | $30.95 | $29.99 | 5,113 |
2019-10-11 | $31.52 | $31.88 | $31.24 | $31.42 | $30.45 | 9,135 |
2019-10-10 | $31.36 | $31.47 | $31.31 | $31.47 | $30.50 | 3,046 |
2019-10-09 | $30.90 | $31.43 | $30.90 | $31.31 | $30.34 | 2,964 |
2019-10-08 | $31.11 | $31.37 | $30.69 | $30.69 | $29.74 | 23,045 |
2019-10-07 | $32.35 | $32.35 | $31.62 | $31.62 | $30.64 | 4,207 |
2019-10-04 | $31.19 | $32.33 | $31.19 | $32.33 | $31.32 | 9,567 |
2019-10-03 | $30.60 | $31.12 | $30.39 | $30.84 | $29.89 | 5,026 |
2019-10-02 | $31.50 | $31.60 | $29.93 | $30.24 | $29.31 | 27,001 |
2019-10-01 | $32.73 | $32.73 | $32.00 | $32.18 | $31.18 | 5,429 |
2019-09-30 | $32.31 | $32.80 | $32.31 | $32.42 | $31.42 | 14,638 |
2019-09-27 | $32.06 | $32.15 | $31.45 | $31.90 | $30.91 | 7,128 |
2019-09-26 | $31.72 | $32.26 | $31.72 | $32.00 | $31.01 | 19,460 |
2019-09-25 | $32.19 | $32.19 | $31.50 | $31.55 | $30.57 | 1,001 |
2019-09-24 | $31.94 | $31.94 | $31.23 | $31.43 | $30.46 | 3,546 |
2019-09-23 | $31.15 | $31.54 | $31.15 | $31.24 | $30.18 | 3,494 |
2019-09-20 | $31.09 | $31.40 | $31.03 | $31.04 | $29.99 | 9,956 |
2019-09-19 | $31.31 | $31.31 | $31.05 | $31.13 | $30.08 | 8,700 |
2019-09-18 | $31.02 | $31.25 | $30.44 | $31.12 | $30.07 | 9,416 |
2019-09-17 | $31.01 | $31.29 | $31.01 | $31.08 | $30.03 | 1,608 |
2019-09-16 | $31.00 | $31.01 | $30.37 | $30.59 | $29.55 | 3,997 |
2019-09-13 | $31.93 | $31.95 | $31.34 | $31.51 | $30.44 | 3,165 |
2019-09-12 | $31.97 | $32.33 | $31.97 | $31.99 | $30.90 | 20,678 |
2019-09-11 | $31.16 | $31.62 | $30.96 | $31.62 | $30.55 | 3,191 |
2019-09-10 | $31.34 | $31.34 | $30.91 | $31.16 | $30.10 | 1,460 |
2019-09-09 | $32.31 | $32.31 | $31.70 | $31.95 | $30.86 | 8,538 |
2019-09-06 | $31.88 | $32.21 | $31.88 | $32.11 | $31.02 | 4,976 |
2019-09-05 | $32.94 | $32.94 | $31.74 | $31.74 | $30.67 | 6,718 |
2019-09-04 | $31.83 | $32.38 | $31.83 | $32.36 | $31.27 | 3,433 |
2019-09-03 | $30.41 | $31.50 | $30.41 | $31.50 | $30.43 | 3,587 |
2019-08-30 | $31.50 | $31.71 | $30.81 | $31.12 | $30.07 | 6,375 |
2019-08-29 | $31.78 | $31.78 | $30.69 | $31.16 | $30.10 | 13,881 |
2019-08-28 | $30.30 | $31.16 | $30.30 | $31.09 | $30.04 | 14,751 |
2019-08-27 | $30.77 | $30.78 | $29.98 | $30.32 | $29.30 | 7,822 |
2019-08-26 | $30.12 | $30.52 | $29.82 | $30.37 | $29.34 | 3,784 |
2019-08-23 | $30.97 | $30.97 | $29.02 | $29.10 | $28.12 | 24,746 |
2019-08-22 | $30.72 | $31.13 | $30.45 | $31.06 | $30.01 | 6,933 |
2019-08-21 | $30.61 | $30.66 | $30.47 | $30.62 | $29.58 | 3,371 |
2019-08-20 | $30.85 | $30.90 | $30.34 | $30.34 | $29.31 | 4,109 |
2019-08-19 | $31.27 | $31.57 | $31.11 | $31.48 | $30.41 | 5,543 |
2019-08-16 | $30.15 | $30.61 | $30.00 | $30.54 | $29.51 | 6,847 |
2019-08-15 | $28.83 | $29.66 | $28.83 | $29.62 | $28.62 | 8,101 |
2019-08-14 | $29.03 | $29.03 | $28.20 | $28.31 | $27.35 | 3,090 |
2019-08-13 | $28.56 | $29.89 | $28.56 | $29.61 | $28.61 | 17,609 |
2019-08-12 | $29.04 | $29.25 | $28.33 | $28.48 | $27.52 | 5,400 |
2019-08-09 | $29.60 | $29.60 | $28.77 | $29.25 | $28.26 | 4,022 |
2019-08-08 | $28.68 | $29.77 | $28.68 | $29.65 | $28.65 | 4,160 |
2019-08-07 | $27.10 | $28.81 | $26.79 | $28.81 | $27.83 | 7,093 |
2019-08-06 | $27.32 | $27.98 | $27.19 | $27.75 | $26.81 | 2,626 |
2019-08-05 | $28.71 | $28.89 | $26.60 | $26.96 | $26.05 | 7,679 |
2019-08-02 | $29.19 | $29.32 | $28.92 | $29.22 | $28.23 | 10,545 |
2019-08-01 | $29.94 | $30.75 | $29.31 | $29.31 | $28.32 | 9,090 |
2019-07-31 | $31.54 | $31.54 | $29.56 | $29.76 | $28.75 | 11,532 |
2019-07-30 | $31.60 | $32.00 | $31.31 | $31.35 | $30.29 | 17,999 |
2019-07-29 | $30.91 | $31.31 | $30.91 | $31.30 | $30.24 | 9,121 |
2019-07-26 | $30.59 | $31.02 | $30.59 | $31.02 | $29.97 | 2,635 |
2019-07-25 | $30.00 | $30.14 | $29.86 | $29.86 | $28.85 | 5,086 |
2019-07-24 | $30.48 | $30.48 | $29.87 | $29.95 | $28.94 | 3,345 |
2019-07-23 | $30.53 | $30.78 | $30.52 | $30.57 | $29.53 | 2,198 |
2019-07-22 | $30.44 | $30.44 | $29.93 | $29.93 | $28.92 | 4,062 |
2019-07-19 | $31.11 | $31.27 | $30.50 | $30.50 | $29.47 | 10,592 |
2019-07-18 | $30.51 | $31.08 | $30.48 | $31.08 | $30.03 | 1,529 |
2019-07-17 | $30.59 | $30.59 | $30.33 | $30.44 | $29.40 | 1,282 |
2019-07-16 | $30.80 | $30.80 | $30.39 | $30.52 | $29.49 | 3,732 |
2019-07-15 | $30.40 | $30.68 | $30.40 | $30.44 | $29.41 | 1,419 |
2019-07-12 | $30.29 | $30.37 | $30.20 | $30.34 | $29.31 | 6,066 |
2019-07-11 | $30.02 | $30.05 | $29.67 | $29.98 | $28.97 | 1,510 |
2019-07-10 | $29.65 | $29.92 | $29.65 | $29.88 | $28.87 | 2,365 |
2019-07-09 | $29.27 | $29.33 | $29.08 | $29.33 | $28.34 | 2,146 |
2019-07-08 | $29.54 | $29.92 | $29.54 | $29.83 | $28.82 | 5,206 |
2019-07-05 | $29.07 | $29.69 | $29.03 | $29.53 | $28.53 | 3,076 |
2019-07-03 | $29.28 | $30.16 | $29.25 | $30.04 | $29.02 | 9,919 |
2019-07-02 | $28.79 | $28.90 | $28.65 | $28.90 | $27.92 | 7,421 |
2019-07-01 | $28.01 | $28.49 | $27.89 | $28.23 | $27.28 | 3,393 |
2019-06-28 | $28.20 | $28.20 | $27.72 | $27.81 | $26.86 | 761 |
2019-06-27 | $27.65 | $27.85 | $27.55 | $27.85 | $26.91 | 5,183 |
2019-06-26 | $28.72 | $28.72 | $27.75 | $27.75 | $26.81 | 3,056 |
2019-06-25 | $29.03 | $29.07 | $28.79 | $28.98 | $28.00 | 3,420 |
2019-06-24 | $29.23 | $29.26 | $29.11 | $29.11 | $28.00 | 803 |
2019-06-21 | $29.16 | $29.26 | $28.88 | $28.88 | $27.78 | 4,372 |
2019-06-20 | $28.74 | $29.26 | $28.74 | $29.26 | $28.15 | 8,112 |
2019-06-19 | $27.80 | $28.60 | $27.80 | $28.54 | $27.46 | 1,041 |
2019-06-18 | $28.84 | $28.84 | $28.11 | $28.11 | $27.05 | 2,392 |
2019-06-17 | $29.04 | $29.04 | $28.32 | $28.61 | $27.53 | 1,950 |
2019-06-14 | $28.78 | $28.97 | $28.78 | $28.89 | $27.79 | 949 |
2019-06-13 | $28.88 | $28.88 | $28.50 | $28.78 | $27.69 | 3,950 |
2019-06-12 | $29.00 | $29.09 | $28.54 | $28.59 | $27.50 | 8,466 |
2019-06-11 | $28.61 | $28.71 | $28.50 | $28.58 | $27.49 | 2,021 |
2019-06-10 | $28.48 | $28.48 | $28.09 | $28.28 | $27.21 | 4,979 |
2019-06-07 | $28.15 | $28.52 | $28.15 | $28.33 | $27.25 | 5,879 |
2019-06-06 | $27.00 | $27.53 | $27.00 | $27.46 | $26.42 | 5,977 |
2019-06-05 | $26.63 | $26.74 | $26.63 | $26.74 | $25.72 | 3,761 |
2019-06-04 | $25.60 | $25.72 | $25.60 | $25.72 | $24.74 | 728 |
2019-06-03 | $24.18 | $25.17 | $24.18 | $25.17 | $24.21 | 2,702 |
2019-05-31 | $24.23 | $24.38 | $24.08 | $24.18 | $23.26 | 3,565 |
2019-05-30 | $25.16 | $25.18 | $25.05 | $25.18 | $24.22 | 1,842 |
2019-05-29 | $25.31 | $25.31 | $24.69 | $24.94 | $23.99 | 8,258 |
2019-05-28 | $26.92 | $27.04 | $25.51 | $25.56 | $24.58 | 3,000 |
2019-05-24 | $27.12 | $27.12 | $26.80 | $26.93 | $25.91 | 2,622 |
2019-05-23 | $26.95 | $27.13 | $26.87 | $27.11 | $26.08 | 5,759 |
2019-05-22 | $27.06 | $27.31 | $26.94 | $27.28 | $26.24 | 6,690 |
2019-05-21 | $27.18 | $27.18 | $26.77 | $26.77 | $25.75 | 3,989 |
2019-05-20 | $26.86 | $27.35 | $26.86 | $27.00 | $25.98 | 4,203 |
2019-05-17 | $27.22 | $27.60 | $27.13 | $27.26 | $26.22 | 2,033 |
2019-05-16 | $27.17 | $27.81 | $27.17 | $27.42 | $26.37 | 1,738 |
2019-05-15 | $26.30 | $26.89 | $26.16 | $26.82 | $25.80 | 4,077 |
2019-05-14 | $26.16 | $26.61 | $26.16 | $26.33 | $25.32 | 14,314 |
2019-05-13 | $26.01 | $26.01 | $25.54 | $25.88 | $24.90 | 2,644 |
2019-05-10 | $25.26 | $26.55 | $25.26 | $26.43 | $25.43 | 1,795 |
2019-05-09 | $25.39 | $25.72 | $25.27 | $25.66 | $24.69 | 4,999 |
2019-05-08 | $25.89 | $25.89 | $25.78 | $25.84 | $24.85 | 890 |
2019-05-07 | $25.84 | $26.01 | $25.50 | $25.86 | $24.88 | 5,773 |
2019-05-06 | $26.20 | $26.74 | $26.20 | $26.67 | $25.66 | 2,953 |
2019-05-03 | $26.53 | $26.89 | $26.53 | $26.76 | $25.74 | 1,720 |
2019-05-02 | $26.13 | $26.19 | $25.86 | $26.19 | $25.19 | 202 |
2019-05-01 | $27.31 | $27.31 | $26.29 | $26.29 | $25.29 | 2,024 |
2019-04-30 | $26.84 | $27.22 | $26.84 | $27.22 | $26.19 | 2,264 |
2019-04-29 | $26.27 | $26.29 | $26.27 | $26.28 | $25.28 | 1,471 |
2019-04-26 | $25.98 | $26.11 | $25.98 | $26.11 | $25.11 | 1,469 |
2019-04-25 | $25.46 | $25.55 | $25.31 | $25.55 | $24.57 | 2,365 |
2019-04-24 | $26.26 | $26.26 | $25.89 | $26.03 | $25.04 | 1,600 |
2019-04-23 | $26.14 | $26.16 | $25.89 | $25.92 | $24.94 | 5,758 |
2019-04-22 | $26.18 | $26.48 | $26.08 | $26.08 | $25.08 | 2,459 |
2019-04-18 | $26.11 | $26.24 | $26.01 | $26.07 | $25.08 | 1,535 |
2019-04-17 | $25.77 | $26.03 | $25.77 | $26.03 | $25.04 | 311 |
2019-04-16 | $25.80 | $25.80 | $25.41 | $25.58 | $24.61 | 1,380 |
2019-04-15 | $25.32 | $25.63 | $25.24 | $25.63 | $24.66 | 1,088 |
2019-04-12 | $25.00 | $25.16 | $24.94 | $25.12 | $24.17 | 9,114 |
2019-04-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.04 | 50 |
2019-04-10 | $24.80 | $24.80 | $24.70 | $24.80 | $23.86 | 339 |
2019-04-09 | $24.66 | $24.66 | $24.31 | $24.54 | $23.60 | 9,212 |
2019-04-08 | $24.47 | $24.69 | $24.47 | $24.69 | $23.75 | 3,196 |
2019-04-05 | $24.22 | $24.37 | $24.18 | $24.37 | $23.44 | 10,272 |
2019-04-04 | $24.05 | $24.22 | $24.05 | $24.22 | $23.30 | 1,330 |
2019-04-03 | $24.35 | $24.35 | $23.82 | $23.91 | $23.00 | 5,538 |
2019-04-02 | $24.59 | $24.59 | $24.30 | $24.30 | $23.38 | 621 |
2019-04-01 | $25.13 | $25.13 | $24.79 | $24.97 | $24.02 | 11,895 |
2019-03-29 | $24.90 | $25.15 | $24.89 | $25.15 | $24.20 | 1,373 |
2019-03-28 | $24.64 | $24.72 | $24.54 | $24.70 | $23.76 | 2,292 |
2019-03-27 | $24.46 | $24.46 | $24.08 | $24.27 | $23.34 | 2,608 |
2019-03-26 | $24.37 | $24.54 | $24.37 | $24.54 | $23.60 | 482 |
2019-03-25 | $23.92 | $24.05 | $23.92 | $23.99 | $23.07 | 1,842 |
2019-03-22 | $24.15 | $24.15 | $23.87 | $23.87 | $22.96 | 1,003 |
2019-03-21 | $23.93 | $23.93 | $23.90 | $23.90 | $22.99 | 465 |
2019-03-20 | $23.46 | $23.46 | $23.11 | $23.11 | $22.23 | 1,008 |
2019-03-19 | $23.45 | $23.52 | $23.35 | $23.35 | $22.46 | 515 |
2019-03-18 | $23.32 | $23.63 | $23.32 | $23.63 | $22.57 | 1,326 |
2019-03-15 | $23.39 | $23.48 | $23.39 | $23.48 | $22.43 | 287 |
2019-03-14 | $23.28 | $23.29 | $23.16 | $23.16 | $22.12 | 1,816 |
2019-03-13 | $23.04 | $23.29 | $23.03 | $23.29 | $22.25 | 1,091 |
2019-03-12 | $23.00 | $23.00 | $22.77 | $22.77 | $21.75 | 2,994 |
2019-03-11 | $22.82 | $22.82 | $22.82 | $22.82 | $21.80 | 20 |
2019-03-08 | $21.72 | $21.97 | $21.72 | $21.97 | $20.99 | 2,008 |
2019-03-07 | $21.99 | $22.18 | $21.93 | $21.93 | $20.95 | 1,068 |
2019-03-06 | $22.37 | $22.37 | $22.37 | $22.37 | $21.36 | 1 |
2019-03-05 | $22.53 | $22.53 | $22.53 | $22.53 | $21.52 | 0 |
2019-03-04 | $22.87 | $22.87 | $22.46 | $22.46 | $21.46 | 1,542 |
2019-03-01 | $23.00 | $23.00 | $22.44 | $22.59 | $21.58 | 577 |
2019-02-28 | $22.63 | $22.88 | $22.63 | $22.77 | $21.75 | 2,661 |
2019-02-27 | $22.31 | $22.49 | $22.30 | $22.47 | $21.47 | 3,103 |
2019-02-26 | $22.57 | $22.57 | $22.57 | $22.57 | $21.56 | 135 |
2019-02-25 | $22.79 | $22.79 | $22.55 | $22.55 | $21.54 | 1,462 |
2019-02-22 | $22.51 | $22.86 | $22.50 | $22.86 | $21.84 | 1,601 |
2019-02-21 | $23.15 | $23.26 | $23.15 | $23.26 | $22.22 | 150 |
2019-02-20 | $23.13 | $23.13 | $23.03 | $23.03 | $22.00 | 798 |
2019-02-19 | $23.40 | $23.43 | $23.18 | $23.18 | $22.14 | 2,476 |
2019-02-15 | $22.71 | $22.83 | $22.71 | $22.83 | $21.81 | 1,027 |
2019-02-14 | $22.16 | $22.48 | $22.16 | $22.24 | $21.24 | 2,366 |
2019-02-13 | $23.02 | $23.10 | $22.94 | $23.06 | $22.03 | 1,423 |
2019-02-12 | $22.72 | $22.92 | $22.72 | $22.92 | $21.89 | 221 |
2019-02-11 | $22.10 | $22.38 | $22.10 | $22.38 | $21.38 | 264 |
2019-02-08 | $21.67 | $22.08 | $21.67 | $22.08 | $21.09 | 1,631 |
2019-02-07 | $21.59 | $21.85 | $21.59 | $21.85 | $20.87 | 372 |
2019-02-06 | $21.88 | $22.01 | $21.88 | $22.01 | $21.02 | 3,131 |
2019-02-05 | $21.95 | $21.98 | $21.92 | $21.92 | $20.94 | 835 |
2019-02-04 | $21.60 | $21.92 | $21.60 | $21.88 | $20.90 | 5,520 |
2019-02-01 | $21.55 | $21.66 | $21.37 | $21.51 | $20.55 | 1,291 |
2019-01-31 | $21.08 | $21.88 | $21.08 | $21.88 | $20.90 | 2,525 |
2019-01-30 | $20.44 | $20.58 | $20.44 | $20.58 | $19.66 | 1,071 |
2019-01-29 | $20.22 | $20.22 | $20.13 | $20.13 | $19.23 | 450 |
2019-01-28 | $19.97 | $20.04 | $19.73 | $20.04 | $19.14 | 1,927 |
2019-01-25 | $20.34 | $20.37 | $19.80 | $19.85 | $18.96 | 850 |
2019-01-24 | $20.08 | $20.09 | $20.00 | $20.01 | $19.11 | 639 |
2019-01-23 | $20.87 | $20.87 | $20.55 | $20.80 | $19.87 | 1,562 |
2019-01-22 | $20.52 | $20.66 | $19.74 | $19.93 | $19.04 | 23,610 |
2019-01-18 | $20.56 | $20.74 | $20.56 | $20.66 | $19.73 | 7,423 |
2019-01-17 | $19.86 | $20.05 | $19.82 | $20.05 | $19.15 | 23,062 |
2019-01-16 | $19.91 | $19.93 | $19.62 | $19.80 | $18.92 | 28,202 |
2019-01-15 | $19.91 | $20.11 | $19.87 | $20.06 | $19.16 | 11,193 |
2019-01-14 | $19.93 | $19.93 | $19.49 | $19.49 | $18.61 | 1,601 |
2019-01-11 | $19.62 | $19.80 | $19.62 | $19.80 | $18.91 | 2,505 |
2019-01-10 | $19.11 | $19.67 | $19.08 | $19.67 | $18.79 | 3,119 |
2019-01-09 | $20.01 | $20.01 | $19.23 | $19.25 | $18.39 | 2,951 |
2019-01-08 | $19.75 | $19.92 | $19.61 | $19.92 | $19.03 | 3,210 |
2019-01-07 | $19.03 | $19.65 | $19.03 | $19.36 | $18.49 | 2,185 |
2019-01-04 | $18.63 | $19.31 | $18.63 | $19.26 | $18.39 | 4,843 |
2019-01-03 | $18.67 | $18.84 | $18.30 | $18.30 | $17.48 | 6,367 |
2019-01-02 | $18.38 | $18.76 | $18.32 | $18.63 | $17.79 | 6,540 |
2018-12-31 | $18.85 | $18.85 | $18.59 | $18.72 | $17.88 | 1,422 |
2018-12-28 | $18.74 | $19.24 | $18.57 | $18.68 | $17.84 | 1,217 |
2018-12-27 | $17.78 | $18.60 | $17.12 | $18.60 | $17.77 | 20,706 |
2018-12-26 | $17.18 | $18.17 | $17.13 | $18.17 | $17.35 | 19,365 |
2018-12-24 | $17.93 | $17.93 | $16.84 | $16.84 | $16.08 | 966 |
2018-12-21 | $18.54 | $18.70 | $18.54 | $18.60 | $17.77 | 662 |
2018-12-20 | $19.40 | $19.59 | $18.56 | $18.87 | $18.02 | 3,587 |
2018-12-19 | $19.98 | $20.22 | $19.98 | $20.22 | $19.32 | 200 |
2018-12-18 | $21.50 | $21.50 | $20.80 | $20.80 | $19.86 | 250 |
2018-12-17 | $22.42 | $22.42 | $21.42 | $21.42 | $20.46 | 196 |
2018-12-14 | $23.75 | $23.75 | $23.07 | $23.11 | $22.08 | 10,008 |
2018-12-13 | $24.60 | $24.60 | $24.30 | $24.44 | $23.35 | 5,600 |
2018-12-12 | $24.30 | $24.34 | $24.00 | $24.00 | $22.93 | 700 |
2018-12-11 | $24.32 | $24.32 | $23.98 | $24.17 | $23.08 | 1,260 |
2018-12-10 | $23.22 | $23.59 | $23.22 | $23.59 | $22.53 | 2,760 |
2018-12-07 | $24.54 | $24.54 | $23.58 | $23.58 | $22.52 | 770 |
2018-12-06 | $24.33 | $24.33 | $23.20 | $23.20 | $22.16 | 1,211 |
2018-12-04 | $24.82 | $24.82 | $24.82 | $24.82 | $23.71 | 100 |
2018-12-03 | $25.82 | $25.82 | $25.20 | $25.51 | $24.37 | 2,957 |
2018-11-30 | $25.16 | $25.46 | $25.11 | $25.46 | $24.32 | 710 |
2018-11-29 | $24.92 | $24.92 | $24.92 | $24.92 | $23.80 | 100 |
DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) News Headlines
Recent DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) News
Similar Companies to DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) 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 | -- | -- | -- |