Skip to main content

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

107.88 +4.12 (+3.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.63 17.63 17.63 0 -0.06(-0.34%)
Dec 28, 2017 17.73 17.82 17.63 17.69 796,129 +0.04(+0.23%)
Dec 27, 2017 18.12 18.14 17.56 17.65 1,479,972 -0.74(-4.02%)
Dec 26, 2017 18.43 18.48 18.19 18.39 517,973 -0.15(-0.81%)
Dec 22, 2017 18.55 18.64 18.50 18.54 749,301 -0.09(-0.48%)
Dec 21, 2017 18.86 18.87 18.48 18.63 1,628,987 -0.30(-1.58%)
Dec 20, 2017 18.84 19.00 18.68 18.93 1,225,895 +0.64(+3.50%)
Dec 19, 2017 17.99 18.51 17.97 18.29 1,627,055 +0.66(+3.74%)
Dec 18, 2017 17.27 17.74 17.27 17.63 2,149,690 +0.46(+2.68%)
Dec 15, 2017 17.38 17.48 17.07 17.17 1,034,217 -0.17(-0.98%)
Dec 14, 2017 17.70 17.81 17.31 17.34 1,004,391 -0.25(-1.42%)
Dec 13, 2017 17.81 17.88 17.55 17.59 2,098,622 -0.39(-2.17%)
Dec 12, 2017 18.07 18.27 17.97 17.98 1,522,644 +0.00(+0.00%)
Dec 11, 2017 17.79 17.98 17.69 17.98 1,212,811 +0.13(+0.73%)
Dec 08, 2017 17.91 18.02 17.85 17.85 1,360,725 +0.02(+0.11%)
Dec 07, 2017 17.35 18.02 17.28 17.83 826,103 +0.36(+2.06%)
Dec 06, 2017 17.37 17.47 17.22 17.47 1,684,244 -0.16(-0.91%)
Dec 05, 2017 17.94 17.94 17.53 17.63 1,523,624 -0.23(-1.29%)
Dec 04, 2017 18.16 18.22 17.86 17.86 1,699,861 -0.07(-0.39%)
Dec 01, 2017 18.22 18.57 17.45 17.93 2,819,446 -0.72(-3.86%)
Nov 30, 2017 18.59 18.96 18.49 18.65 1,055,056 +0.18(+0.97%)
Nov 29, 2017 18.49 18.66 18.41 18.47 2,283,455 +0.52(+2.90%)
Nov 28, 2017 17.95 18.07 17.79 17.95 869,731 -0.06(-0.33%)
Nov 27, 2017 17.93 18.10 17.85 18.01 490,270 +0.07(+0.39%)
Nov 24, 2017 17.90 17.99 17.85 17.94 179,894 +0.13(+0.73%)
Nov 22, 2017 18.00 18.06 17.78 17.81 887,876 -0.18(-1.00%)
Nov 21, 2017 17.84 18.14 17.73 17.99 874,029 -0.13(-0.72%)
Nov 20, 2017 18.33 18.33 18.12 18.12 415,633 +0.01(+0.06%)
Nov 17, 2017 18.28 18.31 18.10 18.11 541,533 -0.43(-2.32%)
Nov 16, 2017 18.29 18.54 18.16 18.54 525,626 +0.48(+2.66%)
Nov 15, 2017 18.26 18.46 18.01 18.06 1,486,607 -0.60(-3.22%)
Nov 14, 2017 18.83 18.86 18.63 18.66 381,843 -0.37(-1.94%)
Nov 13, 2017 18.83 19.06 18.83 19.03 424,967 -0.13(-0.68%)
Nov 10, 2017 18.90 19.21 18.84 19.16 1,685,890 +0.83(+4.53%)
Nov 09, 2017 18.38 18.52 18.24 18.33 546,817 +0.13(+0.71%)
Nov 08, 2017 18.09 18.23 17.99 18.20 460,513 +0.13(+0.72%)
Nov 07, 2017 18.24 18.27 17.99 18.07 684,725 -0.19(-1.04%)
Nov 06, 2017 18.36 18.45 18.24 18.26 470,455 -0.21(-1.14%)
Nov 03, 2017 18.56 18.71 18.46 18.47 929,590 -0.17(-0.91%)
Nov 02, 2017 18.79 18.82 18.55 18.64 562,471 -0.28(-1.48%)
Nov 01, 2017 19.05 19.10 18.72 18.92 854,772 -0.23(-1.20%)
Oct 31, 2017 19.11 19.17 19.07 19.15 576,173 +0.00(+0.00%)
Oct 30, 2017 19.58 19.15 19.15 1,332,756 -0.59(-2.99%)
Oct 27, 2017 19.85 19.96 19.70 19.74 1,181,111 -0.37(-1.84%)
Oct 26, 2017 19.81 20.13 19.81 20.11 555,821 +0.17(+0.85%)
Oct 25, 2017 20.07 20.12 19.86 19.94 1,492,697 +0.30(+1.53%)
Oct 24, 2017 19.66 19.77 19.52 19.64 784,041 +0.35(+1.81%)
Oct 23, 2017 19.33 19.37 19.15 19.29 1,422,421 -0.09(-0.46%)
Oct 20, 2017 19.36 19.54 19.27 19.38 1,662,509 +0.60(+3.19%)
Oct 19, 2017 18.57 18.78 18.48 18.78 2,381,701 -0.12(-0.63%)
Oct 18, 2017 18.90 19.06 18.85 18.90 521,794 +0.40(+2.16%)
Oct 17, 2017 18.74 18.74 18.44 18.50 343,183 -0.07(-0.38%)
Oct 16, 2017 18.67 18.75 18.52 18.57 611,935 +0.04(+0.22%)
Oct 13, 2017 18.66 18.85 18.50 18.53 1,605,257 -0.41(-2.16%)
Oct 12, 2017 19.12 19.27 18.94 18.94 1,299,881 -0.25(-1.30%)
Oct 11, 2017 19.14 19.26 19.09 19.19 1,211,417 -0.12(-0.62%)
Oct 10, 2017 19.31 19.37 18.98 19.31 1,647,437 -0.10(-0.52%)
Oct 09, 2017 19.52 19.56 19.36 19.41 167,941 -0.16(-0.82%)
Oct 06, 2017 19.72 19.84 19.35 19.57 654,386 +0.15(+0.77%)
Oct 05, 2017 19.25 19.52 19.25 19.42 510,514 +0.22(+1.15%)
Oct 04, 2017 19.13 19.44 19.11 19.20 549,915 +0.01(+0.05%)
Oct 03, 2017 19.41 19.44 19.15 19.19 395,059 -0.07(-0.36%)
Oct 02, 2017 19.01 19.27 18.93 19.26 590,939 +0.13(+0.68%)
Sep 29, 2017 19.15 19.37 19.03 19.13 737,152 -0.15(-0.78%)
Sep 28, 2017 19.40 19.50 19.20 19.28 656,376 +0.18(+0.94%)
Sep 27, 2017 19.07 19.21 18.91 19.10 1,194,406 +0.83(+4.54%)
Sep 26, 2017 18.28 18.42 18.23 18.27 671,518 +0.12(+0.66%)
Sep 25, 2017 18.46 18.52 18.06 18.15 1,141,660 -0.36(-1.94%)
Sep 22, 2017 18.39 18.59 18.29 18.51 408,522 -0.16(-0.86%)
Sep 21, 2017 18.56 18.68 18.38 18.67 425,296 +0.02(+0.11%)
Sep 20, 2017 18.65 18.91 18.54 18.65 897,513 -0.02(-0.11%)
Sep 19, 2017 18.49 18.72 18.46 18.67 392,837 +0.13(+0.70%)
Sep 18, 2017 18.38 18.68 18.36 18.54 515,547 +0.30(+1.64%)
Sep 15, 2017 18.15 18.37 18.15 18.24 323,756 -0.03(-0.16%)
Sep 14, 2017 18.47 18.47 18.25 18.27 412,472 -0.20(-1.08%)
Sep 13, 2017 18.22 18.48 18.22 18.47 534,877 +0.21(+1.15%)
Sep 12, 2017 18.18 18.37 18.15 18.26 536,228 +0.29(+1.61%)
Sep 11, 2017 17.80 18.05 17.75 17.97 806,682 +0.62(+3.57%)
Sep 08, 2017 17.30 17.53 17.30 17.35 1,253,341 +0.08(+0.46%)
Sep 07, 2017 17.66 17.66 17.14 17.27 1,170,048 -0.53(-2.98%)
Sep 06, 2017 17.49 17.89 17.38 17.80 1,352,232 +0.32(+1.83%)
Sep 05, 2017 17.94 17.94 17.46 17.48 2,592,094 -0.86(-4.69%)
Sep 01, 2017 18.11 18.47 18.11 18.34 1,258,069 +0.41(+2.29%)
Aug 31, 2017 18.09 18.11 17.92 17.93 519,961 -0.18(-0.99%)
Aug 30, 2017 18.15 18.20 18.05 18.11 395,670 +0.05(+0.28%)
Aug 29, 2017 17.74 18.22 17.71 18.06 1,296,110 -0.20(-1.10%)
Aug 28, 2017 18.39 18.46 18.19 18.26 344,041 +0.04(+0.22%)
Aug 25, 2017 18.36 18.41 18.16 18.22 1,144,676 -0.21(-1.14%)
Aug 24, 2017 18.41 18.48 18.22 18.43 370,204 +0.20(+1.10%)
Aug 23, 2017 18.35 18.45 18.22 18.23 1,118,844 -0.40(-2.15%)
Aug 22, 2017 18.44 18.67 18.44 18.63 680,575 +0.23(+1.25%)
Aug 21, 2017 18.44 18.57 18.35 18.40 1,105,454 -0.14(-0.76%)
Aug 18, 2017 18.38 18.68 18.30 18.54 615,939 +0.02(+0.11%)
Aug 17, 2017 18.95 19.02 18.51 18.52 598,584 -0.44(-2.32%)
Aug 16, 2017 19.34 19.36 18.80 18.96 615,586 -0.17(-0.89%)
Aug 15, 2017 19.39 19.40 19.02 19.13 441,517 +0.24(+1.27%)
Aug 14, 2017 18.80 18.93 18.69 18.89 545,421 +0.26(+1.40%)
Aug 11, 2017 18.89 19.00 18.60 18.63 669,911 -0.01(-0.05%)
Aug 10, 2017 19.00 19.03 18.63 18.64 1,415,777 -0.51(-2.66%)
Aug 09, 2017 18.86 19.18 18.82 19.15 1,537,425 -0.29(-1.49%)
Aug 08, 2017 19.33 19.66 19.30 19.44 812,471 +0.20(+1.04%)
Aug 07, 2017 19.36 19.45 19.23 19.24 477,651 -0.10(-0.52%)
Aug 04, 2017 19.21 19.53 19.19 19.34 2,496,503 +0.52(+2.76%)
Aug 03, 2017 19.18 19.18 18.81 18.82 1,218,663 -0.59(-3.04%)
Aug 02, 2017 19.40 19.43 19.21 19.41 1,131,940 -0.04(-0.21%)
Aug 01, 2017 20.13 20.14 19.43 19.45 1,703,270 -0.42(-2.11%)
Jul 31, 2017 20.12 20.16 19.85 19.87 539,754 -0.06(-0.30%)
Jul 28, 2017 20.26 20.26 19.89 19.93 584,631 -0.35(-1.73%)
Jul 27, 2017 20.30 20.46 20.19 20.28 605,453 +0.27(+1.35%)
Jul 26, 2017 20.26 20.34 19.84 20.01 929,371 -0.08(-0.40%)
Jul 25, 2017 19.82 20.13 19.81 20.09 1,628,203 +0.77(+3.99%)
Jul 24, 2017 19.22 19.36 19.13 19.32 610,028 +0.19(+0.99%)
Jul 21, 2017 19.10 19.17 18.96 19.13 659,351 -0.21(-1.09%)
Jul 20, 2017 19.21 19.45 19.10 19.34 636,847 -0.20(-1.02%)
Jul 19, 2017 19.53 19.64 19.44 19.54 344,683 +0.00(+0.00%)
Jul 18, 2017 19.70 19.79 19.54 19.54 1,201,912 -0.52(-2.59%)
Jul 17, 2017 20.23 20.27 19.93 20.06 455,740 -0.19(-0.94%)
Jul 14, 2017 19.86 20.34 19.83 20.25 607,454 -0.06(-0.30%)
Jul 13, 2017 20.10 20.49 20.09 20.31 1,169,776 +0.38(+1.91%)
Jul 12, 2017 19.95 20.16 19.89 19.93 1,128,802 -0.40(-1.97%)
Jul 11, 2017 20.47 20.55 20.25 20.33 824,913 -0.14(-0.68%)
Jul 10, 2017 20.45 20.57 20.36 20.47 469,617 -0.07(-0.34%)
Jul 07, 2017 20.50 20.61 20.40 20.54 728,012 +0.36(+1.78%)
Jul 06, 2017 20.16 20.43 20.10 20.18 924,030 +0.47(+2.38%)
Jul 05, 2017 19.82 19.87 19.62 19.71 803,934 -0.05(-0.25%)
Jul 03, 2017 19.46 19.92 19.44 19.76 904,438 +0.24(+1.23%)
Jun 30, 2017 19.50 19.64 19.40 19.52 671,858 +0.14(+0.72%)
Jun 29, 2017 19.55 19.61 19.25 19.38 1,091,527 +0.47(+2.49%)
Jun 28, 2017 18.82 19.12 18.81 18.91 762,061 +0.21(+1.12%)
Jun 27, 2017 18.50 18.83 18.46 18.70 714,556 +0.58(+3.20%)
Jun 26, 2017 18.13 18.18 18.00 18.12 643,025 -0.23(-1.25%)
Jun 23, 2017 18.49 18.50 18.29 18.35 475,115 +0.04(+0.22%)
Jun 22, 2017 18.36 18.54 18.30 18.31 486,470 -0.14(-0.76%)
Jun 21, 2017 18.63 18.73 18.40 18.45 490,835 -0.09(-0.49%)
Jun 20, 2017 18.79 18.79 18.50 18.54 668,538 -0.51(-2.68%)
Jun 19, 2017 18.98 19.12 18.93 19.05 601,341 +0.07(+0.37%)
Jun 16, 2017 19.09 19.13 18.94 18.98 435,198 -0.09(-0.47%)
Jun 15, 2017 19.12 19.21 18.99 19.07 581,071 +0.05(+0.26%)
Jun 14, 2017 19.20 19.27 18.84 19.02 1,555,403 -0.88(-4.42%)
Jun 13, 2017 20.09 20.13 19.86 19.90 345,700 -0.05(-0.25%)
Jun 12, 2017 20.02 20.04 19.62 19.95 530,320 +0.02(+0.10%)
Jun 09, 2017 20.05 20.12 19.81 19.93 713,915 +0.09(+0.45%)
Jun 08, 2017 19.69 19.95 19.68 19.84 806,191 +0.18(+0.92%)
Jun 07, 2017 19.54 19.72 19.39 19.66 1,049,975 +0.24(+1.24%)
Jun 06, 2017 19.31 19.43 19.23 19.42 1,033,488 -0.31(-1.57%)
Jun 05, 2017 19.71 19.74 19.57 19.73 431,360 +0.37(+1.91%)
Jun 02, 2017 19.55 19.63 19.29 19.36 1,257,075 -0.73(-3.63%)
Jun 01, 2017 20.28 20.30 20.05 20.09 728,509 +0.02(+0.10%)
May 31, 2017 20.24 20.24 19.95 20.07 779,286 -0.16(-0.79%)
May 30, 2017 20.27 20.39 20.20 20.23 491,234 -0.31(-1.51%)
May 26, 2017 20.48 20.64 20.40 20.54 495,772 -0.08(-0.39%)
May 25, 2017 20.77 20.89 20.62 20.62 393,169 -0.04(-0.19%)
May 24, 2017 20.86 21.01 20.64 20.66 659,517 -0.35(-1.67%)
May 23, 2017 20.52 21.04 20.47 21.01 681,520 +0.41(+1.99%)
May 22, 2017 20.59 20.65 20.51 20.60 669,525 +0.15(+0.73%)
May 19, 2017 20.61 20.78 20.40 20.45 636,293 -0.11(-0.54%)
May 18, 2017 20.40 20.68 20.31 20.56 791,998 -0.09(-0.44%)
May 17, 2017 20.97 21.10 20.50 20.65 2,258,521 -0.94(-4.35%)
May 16, 2017 21.79 21.79 21.37 21.59 1,669,224 -0.21(-0.96%)
May 15, 2017 21.82 21.97 21.74 21.80 439,932 +0.14(+0.65%)
May 12, 2017 21.85 21.87 21.59 21.66 751,553 -0.50(-2.26%)
May 11, 2017 22.40 22.46 22.09 22.16 567,813 +0.01(+0.05%)
May 10, 2017 21.90 22.31 21.82 22.15 601,571 +0.07(+0.32%)
May 09, 2017 22.20 22.32 22.07 22.08 621,425 +0.03(+0.14%)
May 08, 2017 21.80 22.11 21.80 22.05 764,872 +0.35(+1.61%)
May 05, 2017 21.66 21.91 21.62 21.70 646,231 -0.05(-0.23%)
May 04, 2017 21.85 22.03 21.75 21.75 1,120,897 +0.30(+1.40%)
May 03, 2017 21.23 21.56 21.14 21.45 1,260,691 -0.06(-0.28%)
May 02, 2017 21.86 21.89 21.44 21.51 513,185 -0.32(-1.47%)
May 01, 2017 21.52 22.02 21.26 21.83 868,656 +0.55(+2.58%)
Apr 28, 2017 21.69 21.72 21.25 21.28 749,743 -0.13(-0.61%)
Apr 27, 2017 21.59 21.69 21.30 21.41 487,912 -0.02(-0.09%)
Apr 26, 2017 21.73 21.78 21.40 21.43 685,552 -0.34(-1.56%)
Apr 25, 2017 21.38 21.80 21.25 21.77 847,054 +0.76(+3.62%)
Apr 24, 2017 21.19 21.25 20.91 21.01 948,883 +0.29(+1.40%)
Apr 21, 2017 20.57 20.73 20.36 20.72 742,215 +0.04(+0.19%)
Apr 20, 2017 20.62 20.90 20.52 20.68 657,553 +0.22(+1.08%)
Apr 19, 2017 20.44 20.63 20.41 20.46 1,571,960 +0.31(+1.54%)
Apr 18, 2017 20.58 20.72 20.00 20.15 1,301,657 -0.78(-3.73%)
Apr 17, 2017 20.77 21.07 20.74 20.93 589,539 +0.16(+0.77%)
Apr 13, 2017 20.80 21.05 20.64 20.77 952,854 -0.19(-0.91%)
Apr 12, 2017 21.28 21.39 20.92 20.96 1,435,176 -0.37(-1.73%)
Apr 11, 2017 21.64 21.69 21.20 21.33 1,428,501 -0.60(-2.74%)
Apr 10, 2017 22.01 22.08 21.76 21.93 678,216 -0.31(-1.39%)
Apr 07, 2017 21.66 22.27 21.43 22.24 1,532,847 +0.24(+1.09%)
Apr 06, 2017 21.95 22.35 21.87 22.00 468,498 +0.12(+0.55%)
Apr 05, 2017 22.33 22.43 21.82 21.88 966,175 -0.22(-1.00%)
Apr 04, 2017 21.90 22.12 21.78 22.10 754,062 +0.37(+1.70%)
Apr 03, 2017 22.41 22.44 21.63 21.73 1,292,410 -0.65(-2.90%)
Mar 31, 2017 22.66 22.69 22.36 22.38 832,576 -0.22(-0.97%)
Mar 30, 2017 22.21 22.63 22.21 22.60 706,085 +0.53(+2.40%)
Mar 29, 2017 22.32 22.32 22.06 22.07 990,596 -0.42(-1.87%)
Mar 28, 2017 21.84 22.55 21.84 22.49 953,261 +0.44(+2.00%)
Mar 27, 2017 21.82 22.16 21.74 22.05 1,070,581 -0.30(-1.34%)
Mar 24, 2017 22.53 22.60 22.21 22.35 984,506 -0.24(-1.06%)
Mar 23, 2017 22.33 22.79 22.25 22.59 1,323,369 +0.11(+0.49%)
Mar 22, 2017 22.39 22.57 22.16 22.48 1,304,652 -0.28(-1.23%)
Mar 21, 2017 23.40 23.40 22.65 22.76 1,128,402 -0.56(-2.38%)
Mar 20, 2017 23.67 23.72 23.25 23.32 906,533 -0.30(-1.29%)
Mar 17, 2017 23.93 23.99 23.57 23.62 809,024 -0.45(-1.85%)
Mar 16, 2017 24.01 24.24 23.94 24.07 1,038,394 +0.34(+1.41%)
Mar 15, 2017 24.32 24.40 23.52 23.73 2,451,206 -0.87(-3.54%)
Mar 14, 2017 24.84 24.86 24.45 24.60 1,032,218 -0.40(-1.60%)
Mar 13, 2017 24.78 25.00 24.63 25.00 916,161 +0.48(+1.96%)
Mar 10, 2017 24.60 24.89 24.49 24.52 1,313,176 -0.27(-1.09%)
Mar 09, 2017 24.49 24.83 24.40 24.79 1,992,353 +0.56(+2.31%)
Mar 08, 2017 24.48 24.54 24.12 24.23 1,672,272 +0.39(+1.64%)
Mar 07, 2017 23.81 23.93 23.67 23.84 589,382 +0.22(+0.93%)
Mar 06, 2017 23.41 23.76 23.41 23.62 632,226 +0.33(+1.42%)
Mar 03, 2017 23.35 23.75 23.29 23.29 1,146,621 -0.15(-0.64%)
Mar 02, 2017 23.48 23.71 23.37 23.44 957,117 +0.23(+0.99%)
Mar 01, 2017 23.23 23.49 23.17 23.21 1,053,777 +1.12(+5.07%)
Feb 28, 2017 22.23 22.33 21.93 22.09 819,876 -0.25(-1.12%)
Feb 27, 2017 22.09 22.39 22.03 22.34 787,894 +0.35(+1.59%)
Feb 24, 2017 22.32 22.38 21.90 21.99 1,195,285 -0.72(-3.17%)
Feb 23, 2017 22.78 22.91 22.69 22.71 553,676 -0.22(-0.96%)
Feb 22, 2017 22.65 23.34 22.64 22.93 924,928 -0.13(-0.56%)
Feb 21, 2017 23.27 23.33 22.76 23.06 792,897 +0.13(+0.57%)
Feb 17, 2017 22.93 22.93 22.93 0 -0.39(-1.67%)
Feb 16, 2017 23.57 23.63 22.99 23.32 964,683 -0.41(-1.73%)
Feb 15, 2017 23.85 23.92 23.57 23.73 979,215 +0.32(+1.37%)
Feb 14, 2017 22.95 23.79 22.95 23.41 1,600,847 +0.51(+2.23%)
Feb 13, 2017 23.00 23.18 22.89 22.90 776,693 +0.23(+1.01%)
Feb 10, 2017 23.04 23.05 22.59 22.67 1,023,489 +0.04(+0.18%)
Feb 09, 2017 22.36 22.73 22.25 22.63 1,214,123 +0.71(+3.24%)
Feb 08, 2017 22.36 22.36 21.88 21.92 1,445,539 -0.93(-4.07%)
Feb 07, 2017 23.33 23.48 22.61 22.85 1,060,321 -0.49(-2.10%)
Feb 06, 2017 23.34 23.70 23.10 23.34 898,719 -0.44(-1.85%)
Feb 03, 2017 23.48 24.08 23.26 23.78 789,813 +0.05(+0.21%)
Feb 02, 2017 23.23 23.77 23.10 23.73 669,116 +0.01(+0.04%)
Feb 01, 2017 23.74 24.02 23.47 23.72 807,342 +0.46(+1.98%)
Jan 31, 2017 23.75 23.79 23.10 23.26 919,275 -0.49(-2.06%)
Jan 30, 2017 23.67 23.81 23.50 23.75 664,381 +0.17(+0.72%)
Jan 27, 2017 23.72 23.79 23.45 23.58 689,678 -0.22(-0.92%)
Jan 26, 2017 23.98 24.36 23.79 23.80 808,156 -0.25(-1.04%)
Jan 25, 2017 23.80 24.20 23.60 24.05 1,217,082 +0.89(+3.84%)
Jan 24, 2017 22.94 23.46 22.74 23.16 1,993,786 +0.46(+2.03%)
Jan 23, 2017 23.22 23.38 22.31 22.70 1,749,920 -0.72(-3.07%)
Jan 20, 2017 23.49 23.82 23.24 23.42 1,296,225 +0.12(+0.52%)
Jan 19, 2017 23.15 23.65 23.08 23.30 1,114,378 +0.48(+2.10%)
Jan 18, 2017 22.40 22.88 22.32 22.82 755,197 +0.81(+3.68%)
Jan 17, 2017 21.85 22.32 21.79 22.01 924,556 -0.68(-3.00%)
Jan 13, 2017 22.69 22.69 22.69 0 +0.33(+1.48%)
Jan 12, 2017 21.91 22.41 21.69 22.36 1,009,955 +0.10(+0.45%)
Jan 11, 2017 22.39 22.64 21.95 22.26 971,518 -0.24(-1.07%)
Jan 10, 2017 22.56 22.71 22.37 22.50 412,827 +0.10(+0.45%)
Jan 09, 2017 22.41 22.61 22.31 22.40 755,141 -0.57(-2.48%)
Jan 06, 2017 22.84 23.01 22.58 22.97 1,114,384 +0.60(+2.68%)
Jan 05, 2017 23.24 23.41 22.34 22.37 1,397,006 -1.10(-4.69%)
Jan 04, 2017 23.65 23.82 23.38 23.47 1,103,771 -0.21(-0.89%)
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.