Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.02 12.40 12.02 12.31 395,134 +0.17(+1.42%)
Jun 29, 2020 12.10 12.20 12.01 12.14 286,706 +0.11(+0.92%)
Jun 26, 2020 12.25 12.26 12.01 12.03 541,050 -0.40(-3.20%)
Jun 25, 2020 12.33 12.44 12.22 12.42 583,021 -0.10(-0.78%)
Jun 24, 2020 12.88 12.88 12.52 12.52 342,195 -0.41(-3.19%)
Jun 23, 2020 12.92 12.98 12.79 12.93 404,508 +0.25(+1.97%)
Jun 22, 2020 12.50 12.75 12.46 12.68 685,267 -0.01(-0.08%)
Jun 19, 2020 13.03 13.03 12.68 12.69 435,776 -0.02(-0.19%)
Jun 18, 2020 12.78 12.88 12.67 12.72 406,018 -0.42(-3.21%)
Jun 17, 2020 13.21 13.43 13.09 13.14 396,287 -0.13(-1.01%)
Jun 16, 2020 13.41 13.58 13.00 13.27 787,353 +0.56(+4.43%)
Jun 15, 2020 12.36 12.76 12.29 12.71 361,337 -0.03(-0.22%)
Jun 12, 2020 12.70 12.80 12.44 12.74 750,340 +0.32(+2.61%)
Jun 11, 2020 12.54 12.67 12.32 12.41 920,791 -0.73(-5.55%)
Jun 10, 2020 13.54 13.60 13.13 13.14 1,151,119 -0.60(-4.34%)
Jun 09, 2020 13.59 13.80 13.44 13.74 658,684 -0.48(-3.40%)
Jun 08, 2020 14.68 14.68 14.19 14.22 1,357,264 -0.16(-1.14%)
Jun 05, 2020 14.80 15.19 14.38 14.39 1,918,840 +0.29(+2.06%)
Jun 04, 2020 13.66 14.11 13.65 14.10 1,164,226 +0.60(+4.47%)
Jun 03, 2020 13.35 13.65 13.32 13.49 1,113,716 +0.51(+3.91%)
Jun 02, 2020 12.99 13.09 12.90 12.99 614,121 +0.13(+1.00%)
Jun 01, 2020 12.88 12.99 12.83 12.86 580,332 +0.25(+1.97%)
May 29, 2020 12.80 12.89 12.48 12.61 1,303,553 -0.26(-2.02%)
May 28, 2020 12.97 13.04 12.85 12.87 1,155,850 +0.15(+1.18%)
May 27, 2020 12.78 12.83 12.54 12.72 1,106,162 +0.06(+0.47%)
May 26, 2020 12.58 12.74 12.57 12.66 782,425 +0.47(+3.83%)
May 22, 2020 12.35 12.38 12.14 12.19 391,737 -0.20(-1.62%)
May 21, 2020 12.33 12.46 12.21 12.39 707,408 -0.11(-0.84%)
May 20, 2020 12.70 12.77 12.36 12.50 1,876,965 -0.10(-0.81%)
May 19, 2020 12.87 12.88 12.59 12.60 888,140 -0.13(-1.01%)
May 18, 2020 12.33 12.88 12.32 12.73 1,165,468 +0.77(+6.42%)
May 15, 2020 11.61 12.04 11.59 11.96 1,598,404 +0.10(+0.84%)
May 14, 2020 11.82 11.89 11.65 11.86 2,029,650 -0.37(-3.04%)
May 13, 2020 12.32 12.38 12.05 12.23 2,456,937 -0.26(-2.08%)
May 12, 2020 12.77 12.78 12.39 12.49 915,758 -0.38(-2.98%)
May 11, 2020 12.65 13.02 12.54 12.88 1,184,190 +0.30(+2.41%)
May 08, 2020 12.48 12.64 12.28 12.57 1,159,692 +0.45(+3.74%)
May 07, 2020 12.73 12.77 12.07 12.12 1,772,354 -0.63(-4.94%)
May 06, 2020 12.79 13.06 12.71 12.75 2,468,866 +0.58(+4.80%)
May 05, 2020 12.27 12.34 12.13 12.17 1,217,937 +0.22(+1.86%)
May 04, 2020 11.86 12.08 11.83 11.95 1,110,322 +0.16(+1.38%)
May 01, 2020 11.86 12.10 11.74 11.78 2,261,925 -0.29(-2.43%)
Apr 30, 2020 11.66 12.08 11.57 12.08 1,789,680 +0.41(+3.49%)
Apr 29, 2020 11.53 11.82 11.36 11.67 453,387 +0.17(+1.49%)
Apr 28, 2020 11.73 11.74 11.44 11.50 672,659 -0.41(-3.46%)
Apr 27, 2020 11.50 11.94 11.49 11.91 832,873 +0.63(+5.58%)
Apr 24, 2020 11.51 11.53 11.28 11.28 820,382 -0.08(-0.71%)
Apr 23, 2020 11.46 11.51 11.26 11.36 808,177 -0.18(-1.55%)
Apr 22, 2020 11.47 11.71 11.38 11.54 479,518 +0.36(+3.20%)
Apr 21, 2020 11.11 11.33 11.02 11.18 823,337 -0.45(-3.89%)
Apr 20, 2020 11.92 11.92 11.61 11.64 297,129 -0.31(-2.59%)
Apr 17, 2020 11.56 12.03 11.31 11.95 576,994 +0.45(+3.94%)
Apr 16, 2020 11.64 11.66 11.42 11.49 571,781 -0.38(-3.21%)
Apr 15, 2020 12.23 12.23 11.78 11.87 1,099,243 -1.00(-7.78%)
Apr 14, 2020 12.85 12.97 12.67 12.88 506,297 +0.02(+0.19%)
Apr 13, 2020 12.71 12.88 12.47 12.85 432,226 +0.29(+2.28%)
Apr 09, 2020 12.73 12.90 12.45 12.56 841,815 -0.02(-0.19%)
Apr 08, 2020 12.66 12.76 12.35 12.59 559,166 +0.24(+1.93%)
Apr 07, 2020 12.59 12.90 12.30 12.35 1,151,178 +0.41(+3.39%)
Apr 06, 2020 12.23 12.28 11.92 11.95 788,640 +0.10(+0.81%)
Apr 03, 2020 11.97 11.97 11.48 11.85 428,939 -0.12(-1.00%)
Apr 02, 2020 11.80 12.12 11.71 11.97 554,210 -0.14(-1.18%)
Apr 01, 2020 11.92 12.30 11.71 12.11 467,591 -0.60(-4.69%)
Mar 31, 2020 12.61 12.78 12.26 12.71 880,389 +0.31(+2.50%)
Mar 30, 2020 12.02 12.49 11.59 12.40 806,066 +0.31(+2.56%)
Mar 27, 2020 12.80 12.88 11.99 12.09 757,637 -1.14(-8.65%)
Mar 26, 2020 13.11 13.45 12.61 13.23 725,926 -0.12(-0.89%)
Mar 25, 2020 13.11 13.61 12.37 13.35 1,260,514 +0.10(+0.72%)
Mar 24, 2020 13.73 13.88 12.71 13.26 909,337 +0.62(+4.91%)
Mar 23, 2020 14.81 14.90 12.57 12.64 1,832,337 -1.91(-13.15%)
Mar 20, 2020 16.53 16.86 14.53 14.55 1,240,193 -3.78(-20.62%)
Mar 19, 2020 18.49 19.58 16.30 18.33 2,434,551 -1.65(-8.27%)
Mar 18, 2020 17.24 21.66 16.68 19.98 2,650,130 +2.95(+17.34%)
Mar 17, 2020 14.29 17.29 13.82 17.03 1,336,828 +2.86(+20.17%)
Mar 16, 2020 15.23 16.32 13.79 14.17 4,224,435 -3.59(-20.21%)
Mar 13, 2020 17.41 18.34 16.46 17.76 2,289,148 +1.23(+7.43%)
Mar 12, 2020 14.67 17.17 13.75 16.53 3,545,628 -0.31(-1.82%)
Mar 11, 2020 14.46 17.12 13.98 16.84 1,964,925 +1.56(+10.20%)
Mar 10, 2020 13.82 15.35 12.85 15.28 3,611,712 +2.17(+16.58%)
Mar 09, 2020 12.94 13.39 10.77 13.11 3,267,569 -1.28(-8.87%)
Mar 06, 2020 14.20 15.23 13.63 14.38 5,559,215 -2.67(-15.65%)
Mar 05, 2020 17.60 17.67 16.96 17.05 1,607,548 -1.39(-7.55%)
Mar 04, 2020 17.88 18.59 17.50 18.45 1,068,224 +0.59(+3.31%)
Mar 03, 2020 18.75 19.30 16.68 17.86 3,090,897 -0.85(-4.55%)
Mar 02, 2020 18.23 18.78 17.81 18.71 2,654,271 +0.45(+2.46%)
Feb 28, 2020 18.85 18.85 18.07 18.26 2,674,589 -1.37(-6.98%)
Feb 27, 2020 19.32 20.08 19.16 19.63 1,430,756 -0.61(-3.03%)
Feb 26, 2020 20.41 20.55 19.72 20.24 1,255,870 +0.33(+1.66%)
Feb 25, 2020 20.31 20.34 19.72 19.91 906,989 -0.35(-1.75%)
Feb 24, 2020 20.08 20.41 19.99 20.27 2,122,019 -1.02(-4.77%)
Feb 21, 2020 21.38 21.42 20.88 21.28 1,033,078 -0.59(-2.70%)
Feb 20, 2020 22.13 22.16 21.73 21.87 531,013 -0.50(-2.22%)
Feb 19, 2020 22.58 22.62 22.34 22.37 673,598 -0.02(-0.11%)
Feb 18, 2020 22.49 22.65 22.13 22.39 573,896 -0.45(-1.96%)
Feb 14, 2020 22.72 22.86 22.58 22.84 758,688 -0.33(-1.43%)
Feb 13, 2020 23.38 23.43 23.01 23.17 259,465 -0.21(-0.91%)
Feb 12, 2020 23.41 23.56 23.31 23.38 284,066 +0.31(+1.33%)
Feb 11, 2020 22.79 23.11 22.77 23.08 434,244 +0.40(+1.77%)
Feb 10, 2020 22.56 22.75 22.51 22.67 402,602 -0.19(-0.83%)
Feb 07, 2020 22.98 23.15 22.72 22.86 412,579 -0.87(-3.68%)
Feb 06, 2020 24.00 24.07 23.62 23.74 302,334 -0.35(-1.47%)
Feb 05, 2020 23.95 24.13 23.74 24.09 1,077,305 +0.78(+3.34%)
Feb 04, 2020 23.10 23.55 23.10 23.31 473,437 +0.92(+4.11%)
Feb 03, 2020 22.67 23.06 22.30 22.39 444,490 +0.02(+0.11%)
Jan 31, 2020 22.70 22.70 22.31 22.37 708,815 -0.59(-2.57%)
Jan 30, 2020 22.79 23.10 22.46 22.96 435,099 -0.02(-0.10%)
Jan 29, 2020 23.50 23.55 22.91 22.98 421,365 -0.71(-2.99%)
Jan 28, 2020 23.31 23.81 23.22 23.69 366,827 +0.59(+2.56%)
Jan 27, 2020 23.34 23.53 23.10 23.10 526,569 -1.16(-4.77%)
Jan 24, 2020 24.56 24.66 24.00 24.26 315,287 -0.64(-2.56%)
Jan 23, 2020 24.85 24.92 24.59 24.90 916,985 -0.45(-1.77%)
Jan 22, 2020 25.46 25.56 25.25 25.34 193,411 -0.28(-1.11%)
Jan 21, 2020 26.03 26.03 25.53 25.63 325,839 -0.80(-3.04%)
Jan 17, 2020 26.71 26.81 26.41 26.43 370,199 +0.61(+2.38%)
Jan 16, 2020 25.72 26.03 25.63 25.82 260,762 +0.28(+1.11%)
Jan 15, 2020 25.63 25.89 25.49 25.53 284,203 -0.54(-2.08%)
Jan 14, 2020 26.34 26.38 26.05 26.08 705,092 -0.38(-1.43%)
Jan 13, 2020 26.52 26.78 26.41 26.45 430,176 +0.21(+0.81%)
Jan 10, 2020 26.69 26.69 26.19 26.24 378,921 -0.64(-2.37%)
Jan 09, 2020 27.64 27.71 26.78 26.88 424,308 -0.31(-1.13%)
Jan 08, 2020 26.48 27.42 26.29 27.19 505,170 +0.54(+2.04%)
Jan 07, 2020 26.31 26.67 26.22 26.64 294,005 +0.40(+1.53%)
Jan 06, 2020 25.49 26.36 25.49 26.24 506,646 +0.40(+1.55%)
Jan 03, 2020 26.36 26.56 25.83 25.84 610,422 -1.23(-4.54%)
Jan 02, 2020 27.26 27.28 26.76 27.07 378,752 -0.85(-3.05%)
Dec 31, 2019 27.56 28.07 27.45 27.92 427,101 +0.71(+2.60%)
Dec 30, 2019 27.75 27.87 27.16 27.21 353,039 +0.26(+0.96%)
Dec 27, 2019 26.86 26.95 26.71 26.95 323,162 -0.09(-0.35%)
Dec 26, 2019 27.12 27.38 26.97 27.04 259,012 -0.12(-0.43%)
Dec 24, 2019 27.68 27.73 27.05 27.16 211,772 -0.26(-0.95%)
Dec 23, 2019 27.19 27.66 27.09 27.42 316,528 +0.24(+0.89%)
Dec 20, 2019 27.53 27.63 27.18 27.18 235,832 -0.16(-0.60%)
Dec 19, 2019 27.63 27.72 27.06 27.34 503,203 -0.07(-0.26%)
Dec 18, 2019 26.92 27.52 26.87 27.42 420,031 +0.68(+2.55%)
Dec 17, 2019 26.40 26.97 26.33 26.73 364,722 +0.12(+0.44%)
Dec 16, 2019 26.24 26.85 26.24 26.62 296,136 +0.66(+2.54%)
Dec 13, 2019 26.50 26.99 25.65 25.96 664,542 -0.87(-3.24%)
Dec 12, 2019 25.89 27.30 25.86 26.83 1,007,798 +1.18(+4.58%)
Dec 11, 2019 25.86 25.89 25.39 25.65 357,958 -0.59(-2.24%)
Dec 10, 2019 25.89 26.33 25.82 26.24 316,028 +0.09(+0.36%)
Dec 09, 2019 26.00 26.26 25.93 26.15 301,127 -0.24(-0.89%)
Dec 06, 2019 26.57 26.64 25.96 26.38 360,872 +0.45(+1.72%)
Dec 05, 2019 26.15 26.22 25.75 25.93 443,649 +0.40(+1.57%)
Dec 04, 2019 25.28 25.86 25.21 25.53 502,914 +0.73(+2.94%)
Dec 03, 2019 25.51 25.53 24.50 24.81 714,952 -1.62(-6.14%)
Dec 02, 2019 26.55 26.66 26.29 26.43 493,053 +0.96(+3.79%)
Nov 29, 2019 25.30 25.79 25.30 25.46 204,785 +0.14(+0.56%)
Nov 27, 2019 25.28 25.42 25.18 25.32 195,173 +0.31(+1.22%)
Nov 26, 2019 25.09 25.16 24.97 25.02 186,734 -0.47(-1.85%)
Nov 25, 2019 25.53 25.56 25.37 25.49 161,275 -0.26(-1.00%)
Nov 22, 2019 25.58 25.84 25.53 25.75 243,488 +0.00(+0.00%)
Nov 21, 2019 25.86 26.12 25.61 25.75 367,025 +0.42(+1.67%)
Nov 20, 2019 25.72 25.77 25.32 25.32 451,586 -0.85(-3.23%)
Nov 19, 2019 26.57 26.57 26.09 26.17 265,496 -0.59(-2.20%)
Nov 18, 2019 26.69 26.83 26.45 26.76 257,844 -0.19(-0.70%)
Nov 15, 2019 27.13 27.13 26.73 26.95 230,771 +0.09(+0.35%)
Nov 14, 2019 26.95 26.97 26.55 26.85 569,595 -0.85(-3.06%)
Nov 13, 2019 27.49 27.89 27.39 27.70 564,581 -0.49(-1.75%)
Nov 12, 2019 28.45 28.78 28.03 28.19 376,787 -0.45(-1.56%)
Nov 11, 2019 28.43 28.85 28.38 28.64 263,475 -0.02(-0.08%)
Nov 08, 2019 28.57 28.77 28.05 28.66 474,132 +0.35(+1.25%)
Nov 07, 2019 27.79 28.90 27.79 28.31 997,783 +1.46(+5.43%)
Nov 06, 2019 26.83 27.20 26.62 26.85 368,986 -0.52(-1.89%)
Nov 05, 2019 27.34 27.56 27.17 27.37 467,330 +0.96(+3.65%)
Nov 04, 2019 26.29 26.55 26.22 26.40 263,942 +0.94(+3.69%)
Nov 01, 2019 25.32 25.84 25.06 25.46 579,183 +0.31(+1.22%)
Oct 31, 2019 25.56 25.63 24.95 25.16 451,043 -1.11(-4.21%)
Oct 30, 2019 27.18 27.19 26.19 26.26 382,024 -1.18(-4.28%)
Oct 29, 2019 27.25 27.53 27.23 27.44 235,368 -0.05(-0.17%)
Oct 28, 2019 27.30 27.65 27.30 27.49 351,594 +0.71(+2.63%)
Oct 25, 2019 26.19 26.87 26.19 26.78 218,905 +0.38(+1.42%)
Oct 24, 2019 26.08 26.45 25.78 26.40 209,986 +0.16(+0.63%)
Oct 23, 2019 25.91 26.24 25.72 26.24 265,168 -0.12(-0.45%)
Oct 22, 2019 26.26 26.66 26.19 26.36 319,458 -0.45(-1.67%)
Oct 21, 2019 26.71 26.90 26.49 26.80 330,821 +0.66(+2.52%)
Oct 18, 2019 26.03 26.20 25.79 26.15 215,035 +0.05(+0.18%)
Oct 17, 2019 26.15 26.29 25.70 26.10 249,664 +0.09(+0.36%)
Oct 16, 2019 26.10 26.26 25.86 26.00 297,885 -0.05(-0.18%)
Oct 15, 2019 25.51 26.15 25.39 26.05 412,809 +0.92(+3.65%)
Oct 14, 2019 25.11 25.30 25.06 25.13 208,822 -0.47(-1.84%)
Oct 11, 2019 25.35 26.00 25.32 25.61 1,115,622 +0.87(+3.52%)
Oct 10, 2019 24.26 24.95 24.26 24.74 575,357 +1.06(+4.47%)
Oct 09, 2019 23.51 23.94 23.51 23.68 715,057 +0.38(+1.61%)
Oct 08, 2019 22.95 23.51 22.90 23.30 673,704 -0.12(-0.50%)
Oct 07, 2019 23.25 23.49 23.09 23.42 469,314 +0.54(+2.36%)
Oct 04, 2019 23.21 23.25 22.85 22.88 585,435 -0.49(-2.11%)
Oct 03, 2019 23.84 23.87 23.02 23.37 940,078 -0.63(-2.64%)
Oct 02, 2019 24.10 24.19 23.71 24.01 349,635 -0.19(-0.78%)
Oct 01, 2019 25.21 25.30 23.89 24.19 607,996 -0.24(-0.96%)
Sep 30, 2019 25.04 25.06 24.42 24.43 257,091 -0.16(-0.67%)
Sep 27, 2019 24.81 24.90 24.48 24.59 406,678 -0.19(-0.76%)
Sep 26, 2019 24.85 25.02 24.45 24.78 436,104 -0.54(-2.14%)
Sep 25, 2019 24.36 25.42 24.22 25.32 1,384,919 +1.15(+4.77%)
Sep 24, 2019 24.83 24.83 24.05 24.17 442,661 -0.73(-2.95%)
Sep 23, 2019 24.70 24.99 24.26 24.91 394,016 +0.00(+0.00%)
Sep 20, 2019 25.49 25.69 24.84 24.91 880,224 -0.97(-3.77%)
Sep 19, 2019 25.46 25.93 25.37 25.88 989,578 -0.26(-0.98%)
Sep 18, 2019 25.95 26.17 25.53 26.14 750,643 -0.30(-1.14%)
Sep 17, 2019 26.83 27.04 26.14 26.44 580,803 -0.46(-1.73%)
Sep 16, 2019 27.13 27.53 26.73 26.90 546,174 -1.07(-3.82%)
Sep 13, 2019 26.97 27.97 26.74 27.97 1,069,745 +1.72(+6.54%)
Sep 12, 2019 25.18 26.53 25.02 26.25 1,203,163 +0.53(+2.08%)
Sep 11, 2019 25.79 25.79 25.37 25.72 883,646 +0.12(+0.45%)
Sep 10, 2019 24.51 25.63 24.30 25.60 935,586 +1.25(+5.15%)
Sep 09, 2019 24.02 24.35 23.97 24.35 418,271 +1.28(+5.53%)
Sep 06, 2019 23.40 23.44 23.00 23.07 421,263 -0.53(-2.26%)
Sep 05, 2019 23.23 23.98 23.12 23.61 834,377 +1.21(+5.39%)
Sep 04, 2019 22.77 22.79 22.31 22.40 617,252 -0.12(-0.52%)
Sep 03, 2019 22.54 22.76 21.82 22.51 465,121 -0.02(-0.10%)
Aug 30, 2019 22.86 22.97 22.47 22.54 666,749 -0.02(-0.10%)
Aug 29, 2019 22.54 23.05 22.51 22.56 746,519 +0.28(+1.25%)
Aug 28, 2019 21.80 22.35 21.80 22.28 1,235,375 -0.07(-0.31%)
Aug 27, 2019 22.86 22.91 22.33 22.35 564,260 -1.07(-4.56%)
Aug 26, 2019 23.21 23.51 23.03 23.42 474,198 +0.26(+1.10%)
Aug 23, 2019 24.39 24.46 23.03 23.16 778,549 -1.21(-4.95%)
Aug 22, 2019 24.19 24.42 23.84 24.37 351,007 +0.46(+1.94%)
Aug 21, 2019 23.79 24.02 23.28 23.91 398,597 +0.46(+1.98%)
Aug 20, 2019 23.56 23.77 23.37 23.44 426,973 -0.70(-2.88%)
Aug 19, 2019 24.37 24.39 23.88 24.14 1,346,685 +0.95(+4.10%)
Aug 16, 2019 23.19 23.75 23.05 23.19 697,122 +0.58(+2.57%)
Aug 15, 2019 23.26 23.44 22.02 22.61 1,342,795 -0.81(-3.47%)
Aug 14, 2019 23.70 23.88 23.39 23.42 751,451 -1.67(-6.66%)
Aug 13, 2019 24.37 25.34 24.35 25.09 1,272,040 +0.30(+1.22%)
Aug 12, 2019 25.53 25.63 24.58 24.79 494,367 -1.69(-6.40%)
Aug 09, 2019 26.14 26.55 25.63 26.48 724,480 +0.16(+0.62%)
Aug 08, 2019 26.95 27.62 26.25 26.32 1,238,157 -0.12(-0.44%)
Aug 07, 2019 25.11 26.58 24.74 26.44 2,686,502 -0.12(-0.44%)
Aug 06, 2019 27.51 27.59 26.50 26.55 467,718 -0.56(-2.05%)
Aug 05, 2019 27.60 27.88 27.11 27.11 663,184 -1.58(-5.50%)
Aug 02, 2019 29.18 29.32 28.67 28.69 664,552 -0.74(-2.52%)
Aug 01, 2019 30.75 30.80 29.34 29.43 843,971 -1.86(-5.93%)
Jul 31, 2019 32.10 32.15 30.96 31.29 809,568 -0.77(-2.39%)
Jul 30, 2019 31.87 32.31 31.84 32.05 476,687 -0.19(-0.58%)
Jul 29, 2019 31.96 32.33 31.94 32.24 183,468 +0.00(+0.00%)
Jul 26, 2019 32.12 32.43 32.05 32.24 112,661 -0.26(-0.79%)
Jul 25, 2019 32.45 32.96 32.31 32.50 275,617 +0.49(+1.52%)
Jul 24, 2019 32.12 32.26 31.96 32.01 165,238 -0.42(-1.29%)
Jul 23, 2019 32.17 32.61 32.11 32.43 135,574 +0.53(+1.67%)
Jul 22, 2019 31.50 32.03 31.50 31.89 149,363 -0.16(-0.51%)
Jul 19, 2019 32.17 32.22 31.94 32.05 126,663 +0.21(+0.66%)
Jul 18, 2019 32.22 32.38 31.64 31.85 259,620 -0.02(-0.07%)
Jul 17, 2019 32.59 32.59 31.82 31.87 205,699 -1.07(-3.24%)
Jul 16, 2019 33.22 33.35 32.89 32.94 128,166 +0.37(+1.14%)
Jul 15, 2019 33.03 33.03 32.54 32.57 213,645 -0.60(-1.82%)
Jul 12, 2019 33.45 33.59 33.01 33.17 311,531 -0.09(-0.28%)
Jul 11, 2019 32.33 33.49 32.31 33.26 512,579 +1.28(+3.99%)
Jul 10, 2019 31.57 32.22 31.57 31.98 307,320 +0.53(+1.70%)
Jul 09, 2019 31.38 31.75 31.38 31.45 158,906 +0.00(+0.00%)
Jul 08, 2019 31.10 31.45 31.01 31.45 183,868 -0.09(-0.29%)
Jul 05, 2019 31.45 32.05 31.45 31.54 318,898 +1.16(+3.82%)
Jul 03, 2019 30.82 30.82 30.27 30.38 116,538 -0.58(-1.87%)
Jul 02, 2019 31.50 31.54 30.89 30.96 181,606 -0.70(-2.20%)
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.