Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.08 -0.70 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.68 51.00 49.24 49.54 339,598 -0.51(-1.02%)
Apr 28, 2016 50.96 51.16 49.91 50.05 393,715 -0.67(-1.32%)
Apr 27, 2016 51.37 51.70 50.28 50.72 250,555 -1.48(-2.84%)
Apr 26, 2016 51.58 52.32 51.58 52.21 199,809 +0.72(+1.40%)
Apr 25, 2016 51.14 51.49 50.70 51.49 184,274 +0.63(+1.23%)
Apr 22, 2016 50.33 51.00 50.27 50.86 145,267 +0.37(+0.73%)
Apr 21, 2016 50.82 50.97 50.10 50.49 441,993 +0.90(+1.82%)
Apr 20, 2016 47.67 49.80 47.23 49.59 352,306 +1.60(+3.33%)
Apr 19, 2016 47.83 48.69 47.60 47.99 118,628 +0.39(+0.83%)
Apr 18, 2016 47.53 48.31 47.48 47.60 183,227 +0.53(+1.13%)
Apr 15, 2016 47.73 47.73 46.70 47.06 523,118 -1.18(-2.45%)
Apr 14, 2016 48.04 48.52 47.62 48.24 226,634 +0.67(+1.41%)
Apr 13, 2016 48.38 48.48 47.36 47.57 227,848 -0.51(-1.06%)
Apr 12, 2016 47.90 48.50 47.46 48.08 210,951 +1.00(+2.12%)
Apr 11, 2016 47.57 47.87 46.78 47.09 152,782 +0.21(+0.44%)
Apr 08, 2016 46.72 47.29 46.54 46.88 146,774 +0.83(+1.81%)
Apr 07, 2016 46.74 46.95 45.90 46.04 292,597 -1.71(-3.59%)
Apr 06, 2016 47.53 48.34 47.39 47.76 173,232 +0.88(+1.88%)
Apr 05, 2016 47.06 47.25 46.63 46.88 196,640 -1.53(-3.16%)
Apr 04, 2016 48.36 48.94 48.15 48.41 91,449 -0.09(-0.19%)
Apr 01, 2016 48.20 49.33 47.99 48.50 179,778 -0.51(-1.04%)
Mar 31, 2016 49.57 49.82 48.69 49.01 118,227 -0.93(-1.86%)
Mar 30, 2016 49.54 50.72 49.52 49.94 167,190 +1.51(+3.11%)
Mar 29, 2016 49.24 49.61 48.41 48.43 189,838 -1.55(-3.11%)
Mar 28, 2016 50.40 50.46 49.50 49.98 72,659 -0.24(-0.48%)
Mar 24, 2016 48.96 50.23 50.23 50.23 143,187 -0.03(-0.07%)
Mar 23, 2016 51.67 51.72 49.89 50.26 235,332 -1.76(-3.39%)
Mar 22, 2016 51.09 52.18 50.86 52.02 174,642 +0.00(+0.00%)
Mar 21, 2016 51.77 52.37 51.35 52.02 195,391 +1.18(+2.32%)
Mar 18, 2016 50.89 51.25 50.28 50.84 150,491 -0.35(-0.68%)
Mar 17, 2016 51.58 51.58 50.47 51.19 218,326 -0.65(-1.25%)
Mar 16, 2016 52.42 52.88 51.51 51.84 271,225 -0.46(-0.89%)
Mar 15, 2016 51.49 52.60 51.33 52.30 142,052 -0.14(-0.27%)
Mar 14, 2016 52.32 52.55 51.65 52.44 166,542 -0.44(-0.83%)
Mar 11, 2016 51.09 53.12 51.09 52.88 295,847 +1.55(+3.02%)
Mar 10, 2016 50.47 52.30 50.05 51.33 261,964 +0.46(+0.91%)
Mar 09, 2016 50.93 51.19 50.18 50.86 187,962 +1.07(+2.14%)
Mar 08, 2016 49.47 49.89 48.64 49.80 181,522 -1.76(-3.42%)
Mar 07, 2016 51.77 52.19 51.47 51.56 174,914 +0.07(+0.14%)
Mar 04, 2016 51.35 52.14 50.93 51.49 316,657 +0.90(+1.79%)
Mar 03, 2016 51.07 51.35 49.98 50.59 279,866 -0.53(-1.04%)
Mar 02, 2016 51.86 52.02 51.12 51.12 128,535 -0.58(-1.12%)
Mar 01, 2016 49.15 51.88 49.06 51.70 339,884 +2.39(+4.84%)
Feb 29, 2016 49.77 49.82 48.99 49.31 123,979 -0.46(-0.93%)
Feb 26, 2016 49.94 50.24 49.43 49.77 280,736 +1.27(+2.63%)
Feb 25, 2016 48.71 48.85 47.48 48.50 150,842 -0.49(-0.99%)
Feb 24, 2016 47.69 49.26 46.60 48.99 202,724 +0.28(+0.57%)
Feb 23, 2016 50.47 50.59 48.40 48.71 166,350 -0.65(-1.31%)
Feb 22, 2016 49.17 49.54 49.10 49.36 127,875 +0.14(+0.28%)
Feb 19, 2016 49.36 49.52 48.43 49.22 148,169 -0.14(-0.28%)
Feb 18, 2016 51.19 51.19 49.24 49.36 215,112 -1.88(-3.66%)
Feb 17, 2016 50.79 51.91 50.63 51.23 345,046 +1.04(+2.08%)
Feb 16, 2016 49.68 50.65 49.64 50.19 242,295 +1.46(+3.00%)
Feb 12, 2016 47.50 48.73 48.73 48.73 410,014 +2.13(+4.57%)
Feb 11, 2016 45.74 47.23 44.84 46.60 565,400 -0.88(-1.85%)
Feb 10, 2016 48.75 49.38 47.43 47.48 300,352 -1.23(-2.52%)
Feb 09, 2016 48.38 49.52 48.31 48.71 241,089 -0.32(-0.66%)
Feb 08, 2016 51.16 51.16 48.66 49.03 435,621 -3.31(-6.33%)
Feb 05, 2016 53.41 53.69 51.98 52.35 146,922 -0.21(-0.40%)
Feb 04, 2016 52.95 53.83 52.51 52.55 115,252 -0.76(-1.43%)
Feb 03, 2016 52.88 53.34 50.86 53.32 364,248 +1.30(+2.49%)
Feb 02, 2016 53.23 53.30 51.98 52.02 267,667 -3.01(-5.47%)
Feb 01, 2016 54.85 55.52 54.52 55.03 146,459 +0.42(+0.76%)
Jan 29, 2016 54.45 55.06 53.83 54.62 454,452 -1.34(-2.40%)
Jan 28, 2016 56.96 57.00 55.80 55.96 132,807 -0.28(-0.49%)
Jan 27, 2016 56.66 57.37 55.91 56.24 262,502 +0.12(+0.21%)
Jan 26, 2016 56.31 56.63 55.68 56.12 131,336 -0.19(-0.33%)
Jan 25, 2016 56.38 56.77 55.96 56.31 189,038 -0.86(-1.50%)
Jan 22, 2016 57.75 58.30 56.96 57.17 233,544 +0.60(+1.07%)
Jan 21, 2016 55.08 56.77 54.66 56.56 251,839 +1.11(+2.01%)
Jan 20, 2016 55.03 55.82 53.76 55.45 441,855 -1.76(-3.08%)
Jan 19, 2016 57.58 57.79 56.36 57.21 312,966 +0.42(+0.73%)
Jan 15, 2016 57.31 56.80 56.80 56.80 446,049 -2.69(-4.52%)
Jan 14, 2016 58.67 60.22 57.95 59.48 289,465 +1.53(+2.64%)
Jan 13, 2016 59.92 60.46 57.19 57.95 290,268 -1.81(-3.02%)
Jan 12, 2016 61.96 62.19 58.88 59.76 336,337 -2.66(-4.27%)
Jan 11, 2016 62.29 62.61 61.29 62.43 270,643 +1.95(+3.22%)
Jan 08, 2016 61.92 62.12 60.29 60.48 337,279 -0.74(-1.21%)
Jan 07, 2016 61.45 62.82 61.08 61.22 389,942 -0.44(-0.71%)
Jan 06, 2016 62.06 62.47 61.59 61.66 346,375 -2.53(-3.94%)
Jan 05, 2016 64.26 64.65 63.38 64.19 229,530 +0.79(+1.24%)
Jan 04, 2016 62.68 63.65 61.85 63.40 514,500 -1.44(-2.22%)
Dec 31, 2015 64.84 64.84 64.84 64.84 222,334 -0.90(-1.37%)
Dec 30, 2015 65.90 66.37 64.95 65.74 207,885 +0.25(+0.39%)
Dec 29, 2015 63.08 65.79 63.08 65.48 352,111 +3.04(+4.86%)
Dec 28, 2015 62.82 62.98 61.68 62.45 226,288 -0.65(-1.03%)
Dec 24, 2015 63.70 63.10 63.10 63.10 151,257 -1.04(-1.63%)
Dec 23, 2015 64.35 64.93 63.82 64.14 250,710 +1.48(+2.37%)
Dec 22, 2015 62.12 63.19 61.99 62.66 279,759 +1.20(+1.96%)
Dec 21, 2015 60.99 61.82 60.53 61.45 376,306 +0.12(+0.19%)
Dec 18, 2015 61.64 61.96 60.92 61.34 953,461 -1.09(-1.74%)
Dec 17, 2015 63.61 63.84 62.03 62.43 220,045 -2.18(-3.37%)
Dec 16, 2015 64.72 65.74 63.08 64.60 453,769 +0.42(+0.65%)
Dec 15, 2015 64.88 65.16 63.98 64.19 543,488 +1.07(+1.69%)
Dec 14, 2015 61.75 63.72 61.68 63.12 329,257 +2.32(+3.81%)
Dec 11, 2015 61.99 62.15 60.25 60.80 944,447 -3.06(-4.79%)
Dec 10, 2015 63.89 64.40 63.54 63.86 320,192 -0.16(-0.25%)
Dec 09, 2015 64.56 65.90 63.31 64.03 352,006 +0.19(+0.29%)
Dec 08, 2015 63.10 64.42 62.94 63.84 265,279 -0.19(-0.29%)
Dec 07, 2015 65.53 65.53 62.80 64.03 299,428 -1.90(-2.88%)
Dec 04, 2015 67.73 67.73 65.30 65.93 443,507 -1.67(-2.47%)
Dec 03, 2015 64.84 68.50 64.79 67.59 646,807 +5.03(+8.04%)
Dec 02, 2015 63.03 63.58 62.33 62.57 291,557 -0.12(-0.18%)
Dec 01, 2015 65.16 65.16 62.63 62.68 395,978 -2.62(-4.01%)
Nov 30, 2015 65.93 65.95 65.18 65.30 278,670 -0.72(-1.09%)
Nov 27, 2015 65.65 66.12 65.53 66.02 80,351 +0.12(+0.18%)
Nov 25, 2015 65.86 65.90 65.90 65.90 150,222 -0.42(-0.63%)
Nov 24, 2015 66.39 66.71 65.76 66.32 148,981 -0.07(-0.10%)
Nov 23, 2015 66.85 67.20 65.90 66.39 186,921 -0.56(-0.83%)
Nov 20, 2015 66.30 67.25 66.04 66.94 271,531 +0.49(+0.73%)
Nov 19, 2015 66.32 66.64 65.86 66.46 219,661 -1.30(-1.92%)
Nov 18, 2015 68.47 68.89 67.48 67.76 251,687 -0.49(-0.71%)
Nov 17, 2015 69.49 70.10 67.59 68.24 206,662 -0.28(-0.41%)
Nov 16, 2015 68.08 69.26 67.83 68.52 187,716 +0.09(+0.14%)
Nov 13, 2015 69.10 69.15 67.99 68.43 189,058 -1.18(-1.70%)
Nov 12, 2015 69.96 70.12 68.47 69.61 172,331 -1.00(-1.41%)
Nov 11, 2015 70.75 70.86 70.35 70.61 139,833 +0.44(+0.63%)
Nov 10, 2015 70.47 70.68 69.22 70.17 214,215 -0.51(-0.72%)
Nov 09, 2015 71.23 71.37 69.80 70.68 413,666 +1.11(+1.60%)
Nov 06, 2015 68.80 70.06 68.75 69.56 344,165 +2.87(+4.31%)
Nov 05, 2015 66.23 67.41 66.23 66.69 223,866 +0.51(+0.77%)
Nov 04, 2015 66.18 66.83 65.44 66.18 191,015 -0.21(-0.31%)
Nov 03, 2015 65.21 66.67 65.18 66.39 157,174 +1.53(+2.36%)
Nov 02, 2015 65.09 65.25 64.49 64.86 169,411 +0.83(+1.30%)
Oct 30, 2015 64.81 65.21 63.93 64.03 139,337 -1.37(-2.09%)
Oct 29, 2015 63.33 65.69 63.33 65.39 599,745 +2.92(+4.67%)
Oct 28, 2015 61.80 63.26 61.73 62.47 212,133 +0.74(+1.20%)
Oct 27, 2015 61.48 61.96 60.90 61.73 102,326 -0.46(-0.75%)
Oct 26, 2015 62.47 62.52 61.92 62.19 129,342 -1.25(-1.97%)
Oct 23, 2015 63.68 63.98 63.12 63.45 126,953 +1.51(+2.43%)
Oct 22, 2015 62.26 63.03 61.17 61.94 135,435 -0.28(-0.45%)
Oct 21, 2015 63.03 63.17 61.99 62.22 254,560 -2.02(-3.14%)
Oct 20, 2015 64.26 64.60 63.98 64.23 134,192 +1.18(+1.87%)
Oct 19, 2015 62.70 64.03 62.54 63.05 171,008 +0.51(+0.81%)
Oct 16, 2015 62.06 62.59 61.73 62.54 110,944 -0.02(-0.04%)
Oct 15, 2015 61.94 62.73 61.75 62.57 165,707 +0.86(+1.39%)
Oct 14, 2015 62.87 63.52 61.64 61.71 229,959 -1.62(-2.56%)
Oct 13, 2015 63.03 64.30 63.03 63.33 196,977 -0.30(-0.47%)
Oct 12, 2015 64.00 64.14 63.31 63.63 144,559 -1.60(-2.45%)
Oct 09, 2015 65.62 65.81 64.63 65.23 221,488 -0.37(-0.57%)
Oct 08, 2015 63.56 66.18 63.54 65.60 288,041 +1.51(+2.35%)
Oct 07, 2015 64.44 64.84 63.61 64.09 231,707 +0.60(+0.95%)
Oct 06, 2015 64.81 65.02 63.18 63.49 227,276 -0.79(-1.23%)
Oct 05, 2015 63.08 64.47 62.91 64.28 348,082 +2.43(+3.93%)
Oct 02, 2015 60.25 62.43 59.30 61.85 583,026 -1.16(-1.84%)
Oct 01, 2015 62.57 63.19 61.85 63.01 450,537 -0.72(-1.13%)
Sep 30, 2015 64.00 64.40 63.38 63.72 228,743 +0.65(+1.03%)
Sep 29, 2015 63.91 64.26 62.61 63.08 474,782 -0.65(-1.02%)
Sep 28, 2015 65.93 66.04 63.45 63.72 289,097 -3.38(-5.04%)
Sep 25, 2015 66.92 67.55 66.53 67.11 254,964 +1.62(+2.48%)
Sep 24, 2015 64.56 65.64 63.70 65.48 281,275 -1.30(-1.94%)
Sep 23, 2015 67.06 68.12 66.32 66.78 263,168 -0.09(-0.14%)
Sep 22, 2015 67.48 67.92 65.74 66.88 286,988 -2.83(-4.06%)
Sep 21, 2015 68.24 70.26 68.08 69.70 364,381 +3.11(+4.66%)
Sep 18, 2015 68.08 68.15 66.32 66.60 409,594 -3.06(-4.39%)
Sep 17, 2015 72.32 72.48 69.54 69.66 1,045,295 -2.69(-3.72%)
Sep 16, 2015 71.97 72.83 71.23 72.34 364,212 +0.83(+1.17%)
Sep 15, 2015 68.80 71.77 68.61 71.51 454,950 +3.82(+5.65%)
Sep 14, 2015 67.13 68.20 66.79 67.69 194,653 -0.42(-0.61%)
Sep 11, 2015 67.87 68.15 66.90 68.10 169,241 -1.25(-1.80%)
Sep 10, 2015 68.82 69.67 68.45 69.35 235,288 +1.32(+1.94%)
Sep 09, 2015 71.09 71.23 67.57 68.03 373,702 -0.90(-1.31%)
Sep 08, 2015 68.15 69.15 67.87 68.94 292,307 +2.83(+4.28%)
Sep 04, 2015 66.57 66.11 66.11 66.11 229,929 -1.90(-2.79%)
Sep 03, 2015 68.22 69.45 67.79 68.01 249,495 -0.97(-1.41%)
Sep 02, 2015 68.20 69.15 67.32 68.98 336,687 +1.65(+2.44%)
Sep 01, 2015 67.94 69.03 67.15 67.34 430,319 -1.37(-1.99%)
Aug 31, 2015 65.46 68.82 65.35 68.71 360,518 +1.39(+2.07%)
Aug 28, 2015 65.86 67.36 65.35 67.32 371,795 -0.51(-0.75%)
Aug 27, 2015 68.06 68.38 66.34 67.83 537,538 -0.07(-0.10%)
Aug 26, 2015 66.25 68.80 65.48 67.89 829,711 +3.82(+5.97%)
Aug 25, 2015 63.79 65.32 63.54 64.07 656,192 +2.85(+4.66%)
Aug 24, 2015 58.28 62.01 57.56 61.22 1,098,388 -0.05(-0.08%)
Aug 21, 2015 61.68 62.43 60.73 61.27 562,228 -0.56(-0.90%)
Aug 20, 2015 62.89 63.10 61.68 61.82 480,528 -2.02(-3.16%)
Aug 19, 2015 66.53 66.57 63.49 63.84 431,526 -1.85(-2.82%)
Aug 18, 2015 65.28 65.95 64.58 65.69 251,597 +1.44(+2.24%)
Aug 17, 2015 64.03 64.40 63.31 64.26 217,662 -0.86(-1.32%)
Aug 14, 2015 65.97 66.32 64.47 65.11 196,540 -0.49(-0.74%)
Aug 13, 2015 65.30 66.34 64.40 65.60 221,221 +0.70(+1.07%)
Aug 12, 2015 63.65 65.04 62.45 64.91 392,484 +0.95(+1.49%)
Aug 11, 2015 64.77 64.91 63.31 63.96 405,613 -3.13(-4.66%)
Aug 10, 2015 66.11 67.52 65.97 67.08 271,179 +2.27(+3.50%)
Aug 07, 2015 66.46 66.48 64.49 64.81 302,604 -2.64(-3.92%)
Aug 06, 2015 68.64 68.64 67.15 67.45 188,536 -1.76(-2.54%)
Aug 05, 2015 68.98 69.98 68.80 69.22 284,576 +1.58(+2.33%)
Aug 04, 2015 66.74 67.89 66.53 67.64 269,805 +1.53(+2.31%)
Aug 03, 2015 68.22 68.22 65.81 66.11 324,902 -2.11(-3.09%)
Jul 31, 2015 68.50 69.12 67.71 68.22 241,862 -1.65(-2.35%)
Jul 30, 2015 70.72 70.72 69.35 69.86 204,286 -1.62(-2.27%)
Jul 29, 2015 70.93 72.07 70.75 71.49 268,961 +0.76(+1.08%)
Jul 28, 2015 70.75 71.17 70.10 70.72 309,938 +1.55(+2.24%)
Jul 27, 2015 69.15 70.19 68.82 69.17 350,035 -1.23(-1.74%)
Jul 24, 2015 70.37 71.21 70.12 70.40 385,682 -0.53(-0.75%)
Jul 23, 2015 73.69 73.97 70.77 70.93 379,262 -2.83(-3.83%)
Jul 22, 2015 74.87 74.89 73.16 73.76 223,058 -1.32(-1.76%)
Jul 21, 2015 77.26 77.44 75.03 75.08 254,019 -1.27(-1.67%)
Jul 20, 2015 76.17 76.96 75.61 76.35 522,394 +0.88(+1.17%)
Jul 17, 2015 76.10 76.12 75.10 75.47 390,153 -1.14(-1.48%)
Jul 16, 2015 78.83 79.09 76.52 76.61 347,801 -1.65(-2.10%)
Jul 15, 2015 80.64 80.85 77.71 78.25 275,522 -2.55(-3.15%)
Jul 14, 2015 80.85 81.64 80.38 80.80 174,120 -0.74(-0.91%)
Jul 13, 2015 82.15 82.26 80.00 81.54 937,030 +0.67(+0.83%)
Jul 10, 2015 80.94 81.47 79.56 80.87 769,057 +3.68(+4.77%)
Jul 09, 2015 75.77 77.35 75.01 77.19 436,180 +4.29(+5.88%)
Jul 08, 2015 73.55 74.41 72.39 72.90 496,528 -2.02(-2.69%)
Jul 07, 2015 74.20 75.47 72.46 74.92 788,068 -2.13(-2.77%)
Jul 06, 2015 77.26 79.32 76.01 77.05 700,530 -4.36(-5.35%)
Jul 02, 2015 80.78 81.40 81.40 81.40 310,413 -1.00(-1.21%)
Jul 01, 2015 81.91 82.86 80.94 82.40 627,815 +3.31(+4.19%)
Jun 30, 2015 79.37 79.50 76.82 79.09 567,775 +1.23(+1.58%)
Jun 29, 2015 80.52 81.59 76.83 77.86 748,728 -6.47(-7.67%)
Jun 26, 2015 83.30 85.04 83.00 84.32 438,004 +2.66(+3.26%)
Jun 25, 2015 81.54 82.33 80.52 81.66 215,800 +0.76(+0.95%)
Jun 24, 2015 81.71 82.45 80.32 80.89 267,515 -2.04(-2.46%)
Jun 23, 2015 83.37 83.44 80.80 82.93 561,450 +1.53(+1.88%)
Jun 22, 2015 79.18 81.57 78.60 81.40 399,790 +4.59(+5.97%)
Jun 19, 2015 78.00 78.00 76.56 76.82 388,587 -3.11(-3.89%)
Jun 18, 2015 80.22 81.50 79.60 79.92 337,763 +1.23(+1.56%)
Jun 17, 2015 78.09 80.44 77.86 78.69 450,126 +1.67(+2.17%)
Jun 16, 2015 77.91 79.20 76.98 77.02 254,408 -1.85(-2.35%)
Jun 15, 2015 77.16 79.61 77.02 78.88 188,295 -0.35(-0.44%)
Jun 12, 2015 79.83 79.94 76.96 79.23 293,805 -0.12(-0.15%)
Jun 11, 2015 82.31 82.98 79.18 79.34 621,348 -5.26(-6.22%)
Jun 10, 2015 83.81 85.14 83.33 84.60 548,169 +2.20(+2.67%)
Jun 09, 2015 81.29 83.26 81.17 82.40 649,012 +1.85(+2.30%)
Jun 08, 2015 79.57 80.73 79.16 80.55 282,142 +0.28(+0.35%)
Jun 05, 2015 79.90 80.66 78.42 80.27 408,047 +2.73(+3.53%)
Jun 04, 2015 79.20 79.27 76.98 77.53 367,119 -3.27(-4.04%)
Jun 03, 2015 78.88 81.24 78.53 80.80 416,168 +3.87(+5.03%)
Jun 02, 2015 75.54 77.49 75.45 76.93 266,419 +3.15(+4.27%)
Jun 01, 2015 72.11 74.55 71.67 73.78 328,017 +2.27(+3.18%)
May 29, 2015 70.70 71.88 70.07 71.51 346,088 -0.53(-0.74%)
May 28, 2015 72.02 72.41 71.00 72.04 168,276 +0.51(+0.71%)
May 27, 2015 72.53 73.57 71.32 71.53 279,211 -0.53(-0.74%)
May 26, 2015 75.17 75.38 71.86 72.07 647,965 -3.94(-5.18%)
May 22, 2015 75.47 76.01 76.01 76.01 242,703 -0.09(-0.12%)
May 21, 2015 77.63 77.85 75.56 76.10 265,449 -3.27(-4.12%)
May 20, 2015 79.25 80.45 77.86 79.37 273,217 -0.39(-0.49%)
May 19, 2015 80.34 80.48 77.19 79.76 441,195 +2.11(+2.72%)
May 18, 2015 76.38 77.86 76.14 77.65 403,553 +3.50(+4.72%)
May 15, 2015 76.45 76.68 73.39 74.15 698,579 -4.73(-5.99%)
May 14, 2015 79.41 79.78 77.63 78.88 359,204 -0.63(-0.79%)
May 13, 2015 76.03 79.85 75.89 79.50 657,539 +1.88(+2.42%)
May 12, 2015 78.88 79.57 76.05 77.63 441,151 -0.58(-0.74%)
May 11, 2015 74.43 78.22 74.43 78.21 458,456 +5.35(+7.35%)
May 08, 2015 71.37 73.29 71.07 72.85 313,347 -0.67(-0.91%)
May 07, 2015 74.94 75.10 72.78 73.53 631,067 -3.01(-3.94%)
May 06, 2015 74.01 76.93 73.97 76.54 796,319 +3.68(+5.06%)
May 05, 2015 72.62 74.61 72.32 72.85 608,342 +0.32(+0.45%)
May 04, 2015 70.10 72.76 69.73 72.53 320,793 +1.95(+2.76%)
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.