Skip to main content

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 54.04 54.51 52.62 53.61 1,020,056 +2.43(+4.74%)
Nov 29, 2016 52.08 52.40 50.87 51.18 522,297 -0.56(-1.09%)
Nov 28, 2016 52.22 52.55 51.73 51.74 505,106 -1.19(-2.25%)
Nov 25, 2016 52.44 53.50 52.33 52.94 294,889 -0.22(-0.42%)
Nov 23, 2016 53.16 53.16 53.16 0 +0.56(+1.07%)
Nov 22, 2016 51.92 52.85 51.72 52.60 487,918 +0.13(+0.26%)
Nov 21, 2016 52.42 52.85 52.10 52.46 594,461 -0.40(-0.76%)
Nov 18, 2016 51.92 53.56 51.46 52.87 1,066,085 +0.43(+0.81%)
Nov 17, 2016 51.54 52.69 51.36 52.44 835,612 +2.22(+4.43%)
Nov 16, 2016 51.12 51.32 50.11 50.22 565,452 -1.44(-2.78%)
Nov 15, 2016 51.32 51.79 50.49 51.66 587,738 -0.74(-1.41%)
Nov 14, 2016 52.44 53.16 50.76 52.40 1,111,909 +0.92(+1.79%)
Nov 11, 2016 50.37 51.99 50.27 51.48 786,438 +0.90(+1.78%)
Nov 10, 2016 49.21 50.64 48.08 50.58 1,108,738 +2.11(+4.36%)
Nov 09, 2016 45.82 48.85 45.75 48.47 1,146,064 +5.37(+12.45%)
Nov 08, 2016 42.18 43.41 41.98 43.10 325,568 +0.54(+1.27%)
Nov 07, 2016 42.45 42.69 42.18 42.56 180,040 +1.03(+2.49%)
Nov 04, 2016 41.95 42.09 41.46 41.53 349,115 -1.08(-2.53%)
Nov 03, 2016 42.40 42.76 42.20 42.60 344,549 +0.99(+2.37%)
Nov 02, 2016 41.93 42.20 41.17 41.62 373,221 -0.61(-1.44%)
Nov 01, 2016 43.10 43.30 41.68 42.22 436,983 -0.04(-0.11%)
Oct 31, 2016 42.63 42.76 42.22 42.27 239,162 -0.76(-1.77%)
Oct 28, 2016 43.12 43.14 42.56 43.03 521,516 +0.29(+0.68%)
Oct 27, 2016 42.47 43.37 42.42 42.74 437,603 +1.41(+3.42%)
Oct 26, 2016 41.17 41.53 40.83 41.32 297,605 +0.70(+1.71%)
Oct 25, 2016 41.08 41.08 40.13 40.63 190,149 -0.20(-0.50%)
Oct 24, 2016 40.20 41.28 40.20 40.83 370,862 +0.52(+1.28%)
Oct 21, 2016 40.18 40.76 40.00 40.31 296,298 -0.25(-0.61%)
Oct 20, 2016 40.04 40.74 39.95 40.56 222,272 -0.07(-0.17%)
Oct 19, 2016 41.23 41.26 40.40 40.63 333,665 -0.18(-0.44%)
Oct 18, 2016 41.68 41.73 40.79 40.81 335,422 -0.31(-0.76%)
Oct 17, 2016 41.50 41.51 40.90 41.12 300,768 -0.85(-2.03%)
Oct 14, 2016 41.39 42.04 40.79 41.98 302,614 +1.64(+4.06%)
Oct 13, 2016 40.13 40.40 39.89 40.34 395,887 -0.45(-1.10%)
Oct 12, 2016 41.08 41.44 40.72 40.79 359,196 -0.13(-0.33%)
Oct 11, 2016 40.90 41.12 40.25 40.92 346,025 +0.29(+0.72%)
Oct 10, 2016 40.83 41.18 40.61 40.63 314,555 +0.72(+1.80%)
Oct 07, 2016 39.95 40.67 39.62 39.91 324,350 -0.11(-0.28%)
Oct 06, 2016 39.93 40.13 39.28 40.02 406,718 +0.70(+1.77%)
Oct 05, 2016 38.94 39.74 38.92 39.33 656,345 +0.49(+1.27%)
Oct 04, 2016 37.62 38.88 37.46 38.83 428,557 +1.32(+3.53%)
Oct 03, 2016 36.79 37.54 36.72 37.51 279,400 +0.43(+1.15%)
Sep 30, 2016 36.32 37.62 36.25 37.08 378,244 +0.85(+2.36%)
Sep 29, 2016 37.15 37.17 35.93 36.23 363,855 -0.13(-0.37%)
Sep 28, 2016 36.36 36.59 35.87 36.36 349,899 +0.13(+0.37%)
Sep 27, 2016 36.29 36.80 36.11 36.23 376,974 -0.83(-2.24%)
Sep 26, 2016 37.51 37.53 36.90 37.06 242,615 -0.70(-1.84%)
Sep 23, 2016 37.53 37.82 37.33 37.75 119,737 +0.04(+0.12%)
Sep 22, 2016 37.91 38.02 37.35 37.71 360,483 -0.79(-2.04%)
Sep 21, 2016 39.66 39.98 38.49 38.49 632,850 -1.01(-2.56%)
Sep 20, 2016 39.21 39.59 38.79 39.50 305,971 -0.47(-1.18%)
Sep 19, 2016 39.75 39.98 39.46 39.98 175,176 +0.43(+1.08%)
Sep 16, 2016 39.73 40.02 39.53 39.55 323,677 -0.94(-2.33%)
Sep 15, 2016 40.61 41.10 40.20 40.49 551,526 +0.49(+1.24%)
Sep 14, 2016 40.20 40.20 39.42 40.00 382,853 -0.16(-0.39%)
Sep 13, 2016 38.61 40.79 38.52 40.16 871,022 +1.28(+3.29%)
Sep 12, 2016 39.08 39.24 38.65 38.88 710,854 -0.07(-0.17%)
Sep 09, 2016 38.43 39.01 38.43 38.94 902,328 +1.84(+4.96%)
Sep 08, 2016 36.27 37.51 35.98 37.10 655,754 +1.37(+3.83%)
Sep 07, 2016 35.17 35.75 35.10 35.73 366,585 +0.07(+0.19%)
Sep 06, 2016 36.45 36.54 35.35 35.66 564,990 -0.79(-2.16%)
Sep 02, 2016 36.23 36.45 36.45 36.45 551,099 +0.83(+2.33%)
Sep 01, 2016 36.50 36.52 35.37 35.62 385,375 -0.09(-0.25%)
Aug 31, 2016 35.91 36.14 35.51 35.71 387,571 -0.13(-0.38%)
Aug 30, 2016 35.51 35.87 35.44 35.84 232,139 +0.38(+1.08%)
Aug 29, 2016 36.16 36.28 35.37 35.46 311,227 -1.48(-4.01%)
Aug 26, 2016 35.91 37.08 35.19 36.94 869,593 +0.58(+1.61%)
Aug 25, 2016 36.32 36.50 35.89 36.36 328,794 +0.43(+1.19%)
Aug 24, 2016 35.64 36.16 35.55 35.93 210,145 +0.24(+0.66%)
Aug 23, 2016 35.48 35.96 35.26 35.70 276,850 -0.08(-0.22%)
Aug 22, 2016 35.93 36.22 35.60 35.78 341,682 -0.94(-2.57%)
Aug 19, 2016 36.79 37.21 36.47 36.72 448,211 +0.54(+1.49%)
Aug 18, 2016 36.36 36.68 35.91 36.18 130,988 -0.16(-0.43%)
Aug 17, 2016 36.76 36.91 36.18 36.34 449,404 -0.67(-1.82%)
Aug 16, 2016 36.54 37.12 36.41 37.01 298,569 +0.31(+0.86%)
Aug 15, 2016 36.25 36.73 36.06 36.70 269,223 +0.99(+2.77%)
Aug 12, 2016 35.46 35.87 35.10 35.71 396,839 -0.94(-2.57%)
Aug 11, 2016 35.78 36.92 35.78 36.65 308,705 +0.94(+2.64%)
Aug 10, 2016 35.91 36.20 35.42 35.71 311,835 -0.45(-1.24%)
Aug 09, 2016 36.85 36.90 36.05 36.16 347,395 -1.08(-2.90%)
Aug 08, 2016 37.78 37.98 36.99 37.24 366,967 -0.20(-0.54%)
Aug 05, 2016 36.59 37.55 36.50 37.44 515,762 +1.15(+3.16%)
Aug 04, 2016 36.29 36.43 35.73 36.29 250,281 -0.83(-2.24%)
Aug 03, 2016 36.99 37.53 36.85 37.12 345,876 -0.09(-0.24%)
Aug 02, 2016 37.55 37.82 36.48 37.21 748,759 +1.17(+3.24%)
Aug 01, 2016 36.09 36.19 35.55 36.05 361,014 +1.10(+3.15%)
Jul 29, 2016 35.78 36.21 34.86 34.95 606,907 -0.88(-2.45%)
Jul 28, 2016 36.29 36.36 35.48 35.82 304,635 +0.16(+0.44%)
Jul 27, 2016 36.52 36.63 35.66 35.66 634,757 -1.37(-3.70%)
Jul 26, 2016 36.54 37.39 36.54 37.03 285,593 -0.16(-0.42%)
Jul 25, 2016 37.01 37.28 36.76 37.19 198,487 +0.07(+0.18%)
Jul 22, 2016 37.87 37.87 36.78 37.12 275,623 -0.22(-0.60%)
Jul 21, 2016 38.54 38.61 37.26 37.35 508,773 -0.20(-0.54%)
Jul 20, 2016 37.62 37.84 35.71 37.55 362,728 +0.63(+1.70%)
Jul 19, 2016 37.06 37.46 36.74 36.92 209,275 -0.72(-1.91%)
Jul 18, 2016 36.90 38.02 36.76 37.64 304,506 +0.20(+0.54%)
Jul 15, 2016 37.08 37.69 36.94 37.44 431,028 +0.92(+2.52%)
Jul 14, 2016 36.76 36.92 36.38 36.52 415,036 +1.48(+4.23%)
Jul 13, 2016 35.28 35.55 34.97 35.04 459,394 -1.19(-3.29%)
Jul 12, 2016 36.00 36.58 35.69 36.23 574,833 +1.64(+4.74%)
Jul 11, 2016 34.07 34.68 33.81 34.59 390,281 +0.81(+2.39%)
Jul 08, 2016 34.20 34.61 33.76 33.78 529,509 -0.54(-1.57%)
Jul 07, 2016 34.86 35.04 34.05 34.32 444,869 -0.18(-0.52%)
Jul 06, 2016 34.32 34.86 34.16 34.50 338,108 -0.16(-0.45%)
Jul 05, 2016 35.04 35.15 34.23 34.65 518,824 -1.33(-3.68%)
Jul 01, 2016 35.80 35.98 35.98 35.98 613,035 -1.66(-4.42%)
Jun 30, 2016 37.62 38.25 36.72 37.64 416,577 -0.36(-0.95%)
Jun 29, 2016 36.99 38.11 36.61 38.00 500,139 +0.82(+2.20%)
Jun 28, 2016 37.17 37.57 36.81 37.18 446,583 -0.10(-0.27%)
Jun 27, 2016 38.07 38.07 37.01 37.28 745,097 -3.14(-7.78%)
Jun 24, 2016 39.75 40.87 39.59 40.43 423,774 -3.37(-7.69%)
Jun 23, 2016 43.61 44.04 42.92 43.79 182,954 +1.28(+3.01%)
Jun 22, 2016 42.72 42.96 42.27 42.51 129,621 -0.11(-0.26%)
Jun 21, 2016 42.00 42.78 41.77 42.63 286,233 +0.45(+1.07%)
Jun 20, 2016 42.04 42.27 41.80 42.18 282,374 +1.35(+3.30%)
Jun 17, 2016 40.36 41.14 40.29 40.83 204,255 +0.74(+1.85%)
Jun 16, 2016 39.82 40.32 39.10 40.09 294,970 -0.63(-1.54%)
Jun 15, 2016 40.90 41.10 40.31 40.72 446,976 -0.36(-0.87%)
Jun 14, 2016 40.36 41.21 40.29 41.08 502,599 -0.00(-0.00%)
Jun 13, 2016 41.39 41.62 41.08 41.08 378,555 -0.67(-1.61%)
Jun 10, 2016 41.64 42.12 41.10 41.75 477,880 -0.50(-1.18%)
Jun 09, 2016 42.22 42.42 41.86 42.25 374,835 -0.87(-2.02%)
Jun 08, 2016 43.52 43.61 42.94 43.12 257,124 -0.63(-1.44%)
Jun 07, 2016 43.70 43.79 43.39 43.75 189,942 -0.36(-0.81%)
Jun 06, 2016 43.55 44.24 43.48 44.11 121,568 +0.90(+2.08%)
Jun 03, 2016 43.59 43.79 43.19 43.21 509,592 -1.86(-4.14%)
Jun 02, 2016 45.55 45.57 44.74 45.07 266,413 -1.03(-2.24%)
Jun 01, 2016 45.84 46.42 45.16 46.11 316,163 -0.52(-1.11%)
May 31, 2016 47.84 47.92 46.33 46.62 286,243 -0.36(-0.76%)
May 27, 2016 46.71 46.98 46.98 46.98 87,004 +0.20(+0.43%)
May 26, 2016 47.03 47.03 46.33 46.78 121,255 -0.72(-1.51%)
May 25, 2016 46.98 47.57 46.56 47.50 215,728 +0.61(+1.29%)
May 24, 2016 46.92 47.61 46.62 46.89 130,572 +0.49(+1.06%)
May 23, 2016 46.38 46.85 46.04 46.40 91,795 -0.34(-0.72%)
May 20, 2016 47.16 47.30 46.42 46.74 99,310 -0.02(-0.05%)
May 19, 2016 47.23 47.23 46.51 46.76 152,096 -0.63(-1.33%)
May 18, 2016 46.09 47.99 46.02 47.39 318,844 +1.82(+3.99%)
May 17, 2016 45.64 45.64 45.01 45.57 91,462 -0.07(-0.15%)
May 16, 2016 45.21 45.86 45.21 45.64 125,271 +1.03(+2.32%)
May 13, 2016 45.43 45.64 44.53 44.60 257,196 -1.28(-2.79%)
May 12, 2016 46.31 46.35 45.75 45.88 165,641 +0.62(+1.36%)
May 11, 2016 46.15 46.26 44.87 45.27 209,078 -0.82(-1.78%)
May 10, 2016 46.04 46.31 45.83 46.09 158,012 +0.00(+0.00%)
May 09, 2016 46.49 46.65 46.06 46.09 104,353 -0.40(-0.87%)
May 06, 2016 46.09 46.65 46.09 46.49 136,101 +0.61(+1.32%)
May 05, 2016 46.96 47.32 45.88 45.88 196,670 -0.94(-2.01%)
May 04, 2016 47.34 47.93 46.83 46.83 181,085 -0.79(-1.65%)
May 03, 2016 47.61 47.75 47.01 47.61 340,429 -1.84(-3.72%)
May 02, 2016 48.60 49.50 48.33 49.45 251,023 +1.44(+2.99%)
Apr 29, 2016 49.12 49.43 47.72 48.02 350,388 -0.49(-1.02%)
Apr 28, 2016 49.39 49.59 48.38 48.51 406,225 -0.65(-1.32%)
Apr 27, 2016 49.79 50.11 48.74 49.16 258,516 -1.44(-2.84%)
Apr 26, 2016 49.99 50.71 49.99 50.60 206,158 +0.70(+1.40%)
Apr 25, 2016 49.57 49.90 49.14 49.90 190,129 +0.61(+1.23%)
Apr 22, 2016 48.78 49.43 48.72 49.30 149,882 +0.36(+0.73%)
Apr 21, 2016 49.25 49.40 48.56 48.94 456,037 +0.88(+1.82%)
Apr 20, 2016 46.20 48.26 45.77 48.06 363,500 +1.55(+3.33%)
Apr 19, 2016 46.35 47.19 46.13 46.51 122,397 +0.38(+0.83%)
Apr 18, 2016 46.06 46.83 46.02 46.13 189,049 +0.52(+1.13%)
Apr 15, 2016 46.27 46.27 45.27 45.61 539,740 -1.15(-2.45%)
Apr 14, 2016 46.56 47.03 46.15 46.76 233,836 +0.65(+1.41%)
Apr 13, 2016 46.89 46.98 45.91 46.11 235,088 -0.49(-1.06%)
Apr 12, 2016 46.42 47.01 46.00 46.60 217,653 +0.97(+2.12%)
Apr 11, 2016 46.11 46.40 45.34 45.64 157,636 +0.20(+0.44%)
Apr 08, 2016 45.28 45.84 45.11 45.43 151,438 +0.81(+1.81%)
Apr 07, 2016 45.30 45.50 44.49 44.63 301,894 -1.66(-3.59%)
Apr 06, 2016 46.06 46.85 45.93 46.29 178,737 +0.85(+1.88%)
Apr 05, 2016 45.61 45.79 45.19 45.43 202,888 -1.48(-3.16%)
Apr 04, 2016 46.87 47.43 46.67 46.92 94,355 -0.09(-0.19%)
Apr 01, 2016 46.71 47.81 46.51 47.01 185,491 -0.49(-1.04%)
Mar 31, 2016 48.04 48.29 47.19 47.50 121,983 -0.90(-1.86%)
Mar 30, 2016 48.02 49.16 47.99 48.40 172,502 +1.46(+3.11%)
Mar 29, 2016 47.72 48.08 46.92 46.94 195,870 -1.50(-3.11%)
Mar 28, 2016 48.85 48.91 47.97 48.44 74,968 -0.24(-0.48%)
Mar 24, 2016 47.46 48.68 48.68 48.68 147,737 -0.03(-0.07%)
Mar 23, 2016 50.08 50.13 48.35 48.71 242,810 -1.71(-3.39%)
Mar 22, 2016 49.52 50.58 49.30 50.42 180,191 +0.00(+0.00%)
Mar 21, 2016 50.17 50.76 49.77 50.42 201,599 +1.15(+2.32%)
Mar 18, 2016 49.32 49.67 48.74 49.27 155,272 -0.34(-0.68%)
Mar 17, 2016 49.99 49.99 48.92 49.61 225,263 -0.63(-1.25%)
Mar 16, 2016 50.80 51.25 49.93 50.24 279,843 -0.45(-0.89%)
Mar 15, 2016 49.90 50.98 49.75 50.69 146,566 -0.13(-0.27%)
Mar 14, 2016 50.71 50.94 50.06 50.82 171,833 -0.43(-0.83%)
Mar 11, 2016 49.52 51.48 49.52 51.25 305,247 +1.50(+3.02%)
Mar 10, 2016 48.92 50.69 48.51 49.75 270,287 +0.45(+0.91%)
Mar 09, 2016 49.36 49.61 48.63 49.30 193,934 +1.03(+2.14%)
Mar 08, 2016 47.95 48.35 47.14 48.26 187,289 -1.71(-3.42%)
Mar 07, 2016 50.17 50.59 49.88 49.97 180,471 +0.07(+0.14%)
Mar 04, 2016 49.77 50.53 49.36 49.90 326,718 +0.88(+1.79%)
Mar 03, 2016 49.50 49.77 48.44 49.03 288,759 -0.52(-1.04%)
Mar 02, 2016 50.26 50.42 49.54 49.54 132,619 -0.56(-1.12%)
Mar 01, 2016 47.63 50.29 47.55 50.11 350,684 +2.31(+4.84%)
Feb 29, 2016 48.24 48.29 47.48 47.79 127,919 -0.45(-0.93%)
Feb 26, 2016 48.40 48.69 47.90 48.24 289,656 +1.24(+2.63%)
Feb 25, 2016 47.21 47.34 46.02 47.01 155,635 -0.47(-0.99%)
Feb 24, 2016 46.22 47.75 45.16 47.48 209,165 +0.27(+0.57%)
Feb 23, 2016 48.92 49.03 46.91 47.21 171,636 -0.63(-1.31%)
Feb 22, 2016 47.66 48.02 47.59 47.84 131,938 +0.13(+0.28%)
Feb 19, 2016 47.84 47.99 46.94 47.70 152,877 -0.13(-0.28%)
Feb 18, 2016 49.61 49.61 47.72 47.84 221,947 -1.82(-3.66%)
Feb 17, 2016 49.23 50.31 49.07 49.66 356,010 +1.01(+2.08%)
Feb 16, 2016 48.15 49.09 48.11 48.65 249,994 +1.41(+3.00%)
Feb 12, 2016 46.04 47.23 47.23 47.23 423,042 +2.07(+4.57%)
Feb 11, 2016 44.33 45.78 43.46 45.16 583,365 -0.85(-1.85%)
Feb 10, 2016 47.25 47.86 45.97 46.02 309,896 -1.19(-2.52%)
Feb 09, 2016 46.89 47.99 46.82 47.21 248,749 -0.31(-0.66%)
Feb 08, 2016 49.59 49.59 47.16 47.52 449,463 -3.21(-6.33%)
Feb 05, 2016 51.77 52.04 50.37 50.73 151,590 -0.20(-0.40%)
Feb 04, 2016 51.32 52.17 50.89 50.94 118,914 -0.74(-1.43%)
Feb 03, 2016 51.25 51.70 49.30 51.68 375,822 +1.26(+2.49%)
Feb 02, 2016 51.59 51.66 50.37 50.42 276,172 -2.92(-5.47%)
Feb 01, 2016 53.16 53.81 52.85 53.34 151,113 +0.40(+0.76%)
Jan 29, 2016 52.78 53.36 52.17 52.94 468,892 -1.30(-2.40%)
Jan 28, 2016 55.20 55.25 54.08 54.24 137,026 -0.27(-0.49%)
Jan 27, 2016 54.91 55.61 54.19 54.51 270,843 +0.11(+0.21%)
Jan 26, 2016 54.57 54.89 53.97 54.40 135,509 -0.18(-0.33%)
Jan 25, 2016 54.64 55.02 54.24 54.57 195,045 -0.83(-1.50%)
Jan 22, 2016 55.97 56.51 55.20 55.41 240,965 +0.58(+1.07%)
Jan 21, 2016 53.38 55.02 52.98 54.82 259,841 +1.08(+2.01%)
Jan 20, 2016 53.34 54.10 52.10 53.74 455,895 -1.71(-3.08%)
Jan 19, 2016 55.81 56.01 54.62 55.45 322,910 +0.40(+0.73%)
Jan 15, 2016 55.54 55.05 55.05 55.05 460,221 -2.61(-4.52%)
Jan 14, 2016 56.87 58.37 56.17 57.65 298,662 +1.48(+2.64%)
Jan 13, 2016 58.08 58.59 55.43 56.17 299,491 -1.75(-3.02%)
Jan 12, 2016 60.05 60.28 57.07 57.92 347,024 -2.58(-4.27%)
Jan 11, 2016 60.37 60.68 59.40 60.50 279,242 +1.89(+3.22%)
Jan 08, 2016 60.01 60.21 58.44 58.62 347,996 -0.72(-1.21%)
Jan 07, 2016 59.56 60.89 59.20 59.34 402,332 -0.43(-0.71%)
Jan 06, 2016 60.14 60.55 59.70 59.76 357,380 -2.45(-3.94%)
Jan 05, 2016 62.28 62.66 61.42 62.21 236,823 +0.76(+1.24%)
Jan 04, 2016 60.75 61.69 59.94 61.45 530,848 -1.39(-2.22%)
Dec 31, 2015 62.84 62.84 62.84 62.84 229,398 -0.88(-1.37%)
Dec 30, 2015 63.87 64.32 62.95 63.72 214,490 +0.25(+0.39%)
Dec 29, 2015 61.13 63.76 61.13 63.47 363,299 +2.94(+4.86%)
Dec 28, 2015 60.89 61.04 59.79 60.53 233,478 -0.63(-1.03%)
Dec 24, 2015 61.74 61.16 61.16 61.16 156,064 -1.01(-1.63%)
Dec 23, 2015 62.37 62.93 61.85 62.17 258,676 +1.44(+2.37%)
Dec 22, 2015 60.21 61.24 60.08 60.73 288,649 +1.17(+1.96%)
Dec 21, 2015 59.11 59.92 58.66 59.56 388,263 +0.11(+0.19%)
Dec 18, 2015 59.74 60.05 59.04 59.45 983,757 -1.06(-1.74%)
Dec 17, 2015 61.65 61.87 60.12 60.50 227,036 -2.11(-3.37%)
Dec 16, 2015 62.73 63.72 61.13 62.61 468,188 +0.40(+0.65%)
Dec 15, 2015 62.88 63.15 62.01 62.21 560,757 +1.03(+1.69%)
Dec 14, 2015 59.85 61.76 59.79 61.18 339,719 +2.25(+3.81%)
Dec 11, 2015 60.08 60.23 58.39 58.93 974,456 -2.96(-4.79%)
Dec 10, 2015 61.92 62.41 61.58 61.90 330,365 -0.16(-0.25%)
Dec 09, 2015 62.57 63.87 61.36 62.05 363,191 +0.18(+0.29%)
Dec 08, 2015 61.16 62.44 61.00 61.87 273,708 -0.18(-0.29%)
Dec 07, 2015 63.51 63.51 60.86 62.05 308,942 -1.84(-2.88%)
Dec 04, 2015 65.65 65.65 63.29 63.90 457,599 -1.62(-2.47%)
Dec 03, 2015 62.84 66.39 62.79 65.51 667,359 +4.87(+8.04%)
Dec 02, 2015 61.09 61.63 60.41 60.64 300,821 -0.11(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.