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

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

44.98 -0.77 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 26.81 27.47 26.59 26.92 2,296,094 +0.06(+0.21%)
Dec 30, 2021 26.51 26.91 26.08 26.87 2,115,685 +0.70(+2.67%)
Dec 29, 2021 26.35 26.54 26.06 26.17 2,331,580 -0.94(-3.46%)
Dec 28, 2021 27.78 27.89 26.93 27.11 1,629,979 -0.28(-1.01%)
Dec 27, 2021 27.22 27.48 27.10 27.38 1,576,335 +0.13(+0.49%)
Dec 23, 2021 27.81 27.83 26.95 27.25 1,303,213 -0.71(-2.53%)
Dec 22, 2021 27.89 27.98 27.53 27.96 1,365,457 +0.38(+1.39%)
Dec 21, 2021 27.03 27.61 26.72 27.58 2,194,153 -0.34(-1.23%)
Dec 20, 2021 28.50 28.64 27.83 27.92 1,583,808 -0.55(-1.92%)
Dec 17, 2021 28.32 28.63 28.17 28.46 1,762,687 +0.86(+3.12%)
Dec 16, 2021 27.41 28.01 27.38 27.60 2,129,044 +0.02(+0.07%)
Dec 15, 2021 27.78 28.43 27.51 27.58 2,640,222 -0.80(-2.83%)
Dec 14, 2021 28.20 28.51 27.61 28.39 1,150,016 -0.19(-0.67%)
Dec 13, 2021 28.24 28.72 28.18 28.58 1,817,472 +1.22(+4.44%)
Dec 10, 2021 27.97 28.15 27.35 27.36 1,489,759 -0.26(-0.94%)
Dec 09, 2021 27.65 27.93 27.18 27.62 2,328,786 +0.51(+1.87%)
Dec 08, 2021 28.32 28.32 27.11 27.11 2,663,952 -1.50(-5.25%)
Dec 07, 2021 29.05 29.48 28.53 28.62 1,488,736 -0.72(-2.45%)
Dec 06, 2021 30.46 30.60 29.16 29.33 2,138,463 -1.27(-4.16%)
Dec 03, 2021 29.06 31.03 28.86 30.61 2,226,688 +1.05(+3.56%)
Dec 02, 2021 29.76 29.81 28.98 29.55 1,358,520 +0.13(+0.46%)
Dec 01, 2021 28.36 29.46 27.98 29.42 2,678,106 +0.51(+1.75%)
Nov 30, 2021 28.44 29.16 28.44 28.91 2,963,737 +1.27(+4.60%)
Nov 29, 2021 27.10 27.81 26.99 27.64 1,382,641 -0.50(-1.77%)
Nov 26, 2021 27.38 28.37 27.32 28.14 1,737,137 +1.84(+6.98%)
Nov 24, 2021 25.35 26.33 25.27 26.30 926,870 +1.15(+4.56%)
Nov 23, 2021 25.87 25.98 25.13 25.15 1,229,624 -1.12(-4.26%)
Nov 22, 2021 26.69 26.83 26.00 26.27 1,108,768 -0.97(-3.55%)
Nov 19, 2021 26.82 27.35 26.80 27.24 1,175,429 +0.91(+3.45%)
Nov 18, 2021 25.95 26.38 25.93 26.33 908,517 +0.21(+0.81%)
Nov 17, 2021 25.22 26.12 25.16 26.12 1,525,538 +0.62(+2.44%)
Nov 16, 2021 25.80 26.16 25.35 25.50 1,281,495 -0.20(-0.78%)
Nov 15, 2021 26.46 26.50 25.55 25.70 1,486,879 -1.00(-3.73%)
Nov 12, 2021 27.08 27.32 26.37 26.69 847,974 -0.38(-1.41%)
Nov 11, 2021 27.34 27.42 27.00 27.08 543,099 -0.11(-0.39%)
Nov 10, 2021 28.68 27.18 2,574,662 -1.55(-5.39%)
Nov 09, 2021 28.66 29.19 28.57 28.73 1,220,772 +1.03(+3.73%)
Nov 08, 2021 27.65 27.81 27.39 27.70 1,083,828 -0.11(-0.38%)
Nov 05, 2021 27.39 27.98 27.20 27.80 1,078,307 +1.19(+4.46%)
Nov 04, 2021 26.00 26.78 25.98 26.62 1,397,509 +0.78(+3.00%)
Nov 03, 2021 27.05 27.13 25.83 25.84 1,417,426 -0.79(-2.98%)
Nov 02, 2021 26.33 26.92 26.33 26.64 970,555 +0.33(+1.27%)
Nov 01, 2021 25.98 26.46 25.98 26.30 1,218,400 -0.62(-2.31%)
Oct 29, 2021 26.23 27.05 26.14 26.92 1,515,594 +0.31(+1.15%)
Oct 28, 2021 26.96 27.25 26.44 26.62 1,444,030 -0.31(-1.14%)
Oct 27, 2021 26.22 27.14 25.98 26.92 1,213,752 +1.39(+5.43%)
Oct 26, 2021 25.29 25.54 25.54 576,658 +0.64(+2.58%)
Oct 25, 2021 24.78 25.11 24.77 24.89 632,282 -0.10(-0.38%)
Oct 22, 2021 24.67 25.16 24.57 24.99 1,014,141 +0.73(+3.00%)
Oct 21, 2021 24.44 24.53 24.06 24.26 1,379,810 -0.06(-0.24%)
Oct 20, 2021 24.60 24.81 24.22 24.32 1,619,460 -0.55(-2.19%)
Oct 19, 2021 25.32 25.36 24.81 24.87 800,524 -1.00(-3.85%)
Oct 18, 2021 25.52 26.05 25.29 25.86 607,276 +0.30(+1.16%)
Oct 15, 2021 25.52 25.58 25.24 25.56 541,193 -0.43(-1.66%)
Oct 14, 2021 25.73 26.03 25.50 26.00 727,601 +0.28(+1.08%)
Oct 13, 2021 25.35 25.80 25.32 25.72 1,745,336 +0.76(+3.03%)
Oct 12, 2021 24.32 25.02 24.25 24.96 2,088,134 +1.20(+5.03%)
Oct 11, 2021 23.79 23.94 23.73 23.77 1,549,594 -0.16(-0.68%)
Oct 08, 2021 24.13 24.18 23.77 23.93 1,367,659 -0.54(-2.19%)
Oct 07, 2021 24.64 24.68 24.30 24.46 1,272,536 -0.77(-3.03%)
Oct 06, 2021 25.19 25.42 25.07 25.23 945,547 +0.36(+1.46%)
Oct 05, 2021 25.37 25.41 24.77 24.87 1,074,657 -0.70(-2.73%)
Oct 04, 2021 25.40 25.82 25.11 25.56 1,613,606 -0.18(-0.71%)
Oct 01, 2021 25.48 25.80 25.17 25.75 1,533,156 +0.60(+2.40%)
Sep 30, 2021 25.03 25.23 24.80 25.14 2,379,073 -0.05(-0.19%)
Sep 29, 2021 25.39 25.71 24.84 25.19 1,982,436 +0.17(+0.69%)
Sep 28, 2021 25.14 25.55 24.79 25.02 2,108,122 -1.26(-4.81%)
Sep 27, 2021 26.09 26.52 26.00 26.28 1,452,376 -0.29(-1.08%)
Sep 24, 2021 27.09 27.09 26.45 26.57 1,595,133 -0.78(-2.87%)
Sep 23, 2021 28.53 28.54 27.35 27.35 2,307,275 -1.97(-6.72%)
Sep 22, 2021 28.81 29.34 28.59 29.32 2,312,045 +0.47(+1.62%)
Sep 21, 2021 28.75 28.88 28.44 28.86 1,098,646 -0.07(-0.25%)
Sep 20, 2021 28.65 29.11 28.47 28.93 2,058,622 +1.05(+3.77%)
Sep 17, 2021 27.88 27.98 27.62 27.87 862,296 -0.44(-1.55%)
Sep 16, 2021 28.16 28.60 28.07 28.31 1,007,379 -0.37(-1.30%)
Sep 15, 2021 29.04 29.07 28.31 28.69 1,151,511 -0.29(-0.99%)
Sep 14, 2021 28.22 29.24 28.13 28.98 1,461,258 +0.96(+3.41%)
Sep 13, 2021 27.81 28.08 27.77 28.02 1,043,844 +0.53(+1.91%)
Sep 10, 2021 27.78 27.91 27.34 27.49 1,148,872 -0.73(-2.58%)
Sep 09, 2021 27.38 28.31 27.19 28.22 1,422,433 +0.97(+3.55%)
Sep 08, 2021 27.10 27.38 26.95 27.25 1,008,470 +0.55(+2.04%)
Sep 07, 2021 26.88 27.02 26.55 26.71 1,454,052 -0.72(-2.62%)
Sep 03, 2021 27.44 27.57 27.26 27.43 924,449 -0.73(-2.58%)
Sep 02, 2021 28.01 28.17 27.72 28.15 939,437 +0.36(+1.31%)
Sep 01, 2021 27.99 28.07 27.56 27.79 1,312,071 +0.09(+0.31%)
Aug 31, 2021 28.13 28.37 27.49 27.70 1,842,421 -0.53(-1.86%)
Aug 30, 2021 27.80 28.27 27.73 28.23 1,193,105 +0.25(+0.89%)
Aug 27, 2021 27.51 28.04 27.40 27.98 1,823,413 +0.46(+1.67%)
Aug 26, 2021 27.18 27.52 26.94 27.52 3,346,608 +0.29(+1.05%)
Aug 25, 2021 27.90 27.99 26.98 27.23 1,259,254 -0.74(-2.63%)
Aug 24, 2021 28.23 28.39 27.95 27.97 1,282,714 -0.62(-2.17%)
Aug 23, 2021 28.49 28.64 28.31 28.59 1,144,746 -0.09(-0.30%)
Aug 20, 2021 28.69 28.82 28.42 28.68 1,447,378 +0.05(+0.17%)
Aug 19, 2021 28.54 28.63 28.26 28.63 2,348,060 +0.61(+2.18%)
Aug 18, 2021 27.65 28.07 27.50 28.02 2,125,627 +0.28(+1.00%)
Aug 17, 2021 27.73 28.07 27.62 27.74 1,243,101 +0.01(+0.03%)
Aug 16, 2021 27.91 28.38 27.70 27.73 1,343,064 +0.19(+0.69%)
Aug 13, 2021 26.66 27.56 26.63 27.54 2,176,126 +1.19(+4.50%)
Aug 12, 2021 26.24 26.42 25.88 26.35 2,074,287 -0.08(-0.29%)
Aug 11, 2021 26.39 26.85 26.03 26.43 2,872,021 -0.08(-0.29%)
Aug 10, 2021 26.99 27.04 26.49 26.51 1,838,481 -0.36(-1.35%)
Aug 09, 2021 27.38 27.59 26.86 26.87 2,058,829 -0.32(-1.16%)
Aug 06, 2021 27.49 27.72 27.12 27.19 3,235,474 -1.43(-4.98%)
Aug 05, 2021 28.88 28.97 28.45 28.61 1,507,085 -0.43(-1.48%)
Aug 04, 2021 29.30 29.48 28.28 29.04 1,972,252 +0.17(+0.60%)
Aug 03, 2021 28.87 29.15 28.67 28.87 1,839,657 +0.07(+0.23%)
Aug 02, 2021 28.14 29.14 28.00 28.80 2,427,957 +0.72(+2.55%)
Jul 30, 2021 27.87 28.19 27.84 28.09 2,975,929 +0.39(+1.42%)
Jul 29, 2021 27.68 27.91 27.53 27.69 1,557,088 -0.47(-1.66%)
Jul 28, 2021 27.63 28.16 27.43 28.16 2,485,576 -0.01(-0.03%)
Jul 27, 2021 28.00 28.19 27.80 28.17 2,062,407 +0.86(+3.15%)
Jul 26, 2021 27.83 27.85 27.20 27.31 1,542,970 -0.25(-0.90%)
Jul 23, 2021 27.22 27.62 27.19 27.56 1,391,132 -0.50(-1.77%)
Jul 22, 2021 27.31 28.27 27.30 28.06 1,776,578 +0.73(+2.66%)
Jul 21, 2021 27.40 27.55 26.84 27.33 2,065,503 -1.09(-3.84%)
Jul 20, 2021 29.88 30.00 28.27 28.42 2,144,446 -0.82(-2.81%)
Jul 19, 2021 28.98 29.53 28.79 29.24 4,757,942 +1.76(+6.40%)
Jul 16, 2021 26.98 27.53 26.96 27.48 1,297,202 -0.09(-0.31%)
Jul 15, 2021 27.35 27.67 26.82 27.57 1,491,710 +0.84(+3.15%)
Jul 14, 2021 26.28 26.75 26.17 26.73 1,490,111 +0.92(+3.56%)
Jul 13, 2021 26.77 27.07 25.57 25.81 1,837,047 -0.66(-2.49%)
Jul 12, 2021 26.84 26.94 26.37 26.47 1,463,779 -0.11(-0.40%)
Jul 09, 2021 26.77 26.81 26.54 26.57 1,685,067 -1.18(-4.24%)
Jul 08, 2021 27.88 28.19 27.49 27.75 2,018,675 +0.33(+1.22%)
Jul 07, 2021 27.18 27.70 26.98 27.42 1,853,466 +0.74(+2.76%)
Jul 06, 2021 26.15 26.83 26.15 26.68 2,090,804 +0.89(+3.45%)
Jul 02, 2021 25.39 25.80 25.32 25.79 806,791 +0.46(+1.81%)
Jul 01, 2021 25.23 25.42 25.01 25.33 1,273,875 +0.01(+0.04%)
Jun 30, 2021 25.27 25.64 25.20 25.32 1,987,642 +0.29(+1.15%)
Jun 29, 2021 24.71 25.03 24.69 25.03 983,852 +0.33(+1.32%)
Jun 28, 2021 24.52 25.05 24.49 24.71 1,651,417 +0.53(+2.18%)
Jun 25, 2021 24.82 24.88 23.80 24.18 1,258,581 -0.74(-2.96%)
Jun 24, 2021 24.89 25.12 24.83 24.92 933,198 +0.11(+0.46%)
Jun 23, 2021 24.70 24.91 24.51 24.80 1,409,951 -0.15(-0.61%)
Jun 22, 2021 24.21 25.01 24.20 24.96 1,255,052 +0.13(+0.52%)
Jun 21, 2021 25.38 25.46 24.67 24.83 1,970,469 -1.25(-4.80%)
Jun 18, 2021 25.36 26.28 25.30 26.08 1,993,955 +1.35(+5.45%)
Jun 17, 2021 24.13 25.70 24.03 24.73 2,655,332 +1.20(+5.12%)
Jun 16, 2021 23.90 24.04 23.31 23.53 1,546,961 -0.22(-0.93%)
Jun 15, 2021 23.59 23.75 23.45 23.75 1,219,419 -0.09(-0.36%)
Jun 14, 2021 24.25 24.26 23.71 23.83 840,913 -0.54(-2.20%)
Jun 11, 2021 24.39 24.43 24.14 24.37 518,448 -0.15(-0.62%)
Jun 10, 2021 23.63 24.53 23.56 24.52 1,439,002 +0.45(+1.87%)
Jun 09, 2021 24.09 24.30 23.86 24.07 642,278 +0.63(+2.69%)
Jun 08, 2021 23.55 23.57 23.35 23.44 816,753 +0.49(+2.12%)
Jun 07, 2021 23.01 23.07 22.91 22.95 468,145 -0.18(-0.79%)
Jun 04, 2021 22.54 23.18 22.52 23.14 693,641 +0.84(+3.77%)
Jun 03, 2021 22.52 22.52 22.20 22.30 640,685 -0.25(-1.10%)
Jun 02, 2021 22.54 22.66 22.43 22.54 362,132 +0.15(+0.68%)
Jun 01, 2021 22.19 22.43 21.90 22.39 638,214 +0.06(+0.26%)
May 28, 2021 22.45 22.80 22.33 22.33 540,596 -0.18(-0.81%)
May 27, 2021 22.44 22.52 22.17 22.52 463,318 -0.25(-1.09%)
May 26, 2021 22.99 23.10 22.61 22.76 1,150,677 -0.15(-0.67%)
May 25, 2021 22.49 22.92 22.49 22.92 432,942 +0.67(+3.01%)
May 24, 2021 22.16 22.48 22.14 22.25 376,787 +0.20(+0.91%)
May 21, 2021 22.04 22.06 21.77 22.05 365,846 +0.20(+0.92%)
May 20, 2021 21.62 21.94 21.56 21.85 569,188 +0.54(+2.51%)
May 19, 2021 21.51 21.86 21.07 21.31 817,103 -0.15(-0.71%)
May 18, 2021 21.45 21.52 21.29 21.46 446,371 -0.15(-0.71%)
May 17, 2021 21.64 21.80 21.53 21.62 680,126 -0.12(-0.57%)
May 14, 2021 21.52 21.75 21.37 21.74 660,513 +0.58(+2.76%)
May 13, 2021 21.21 21.43 21.09 21.16 713,623 +0.05(+0.23%)
May 12, 2021 21.60 21.65 20.97 21.11 945,167 -0.56(-2.60%)
May 11, 2021 21.88 21.97 21.63 21.67 809,953 -0.50(-2.24%)
May 10, 2021 22.73 22.85 22.09 22.17 1,155,865 -0.67(-2.93%)
May 07, 2021 23.31 23.53 22.71 22.84 1,992,164 -0.33(-1.44%)
May 06, 2021 22.86 23.32 22.83 23.17 527,815 +0.11(+0.50%)
May 05, 2021 22.73 23.14 22.69 23.06 570,737 +0.12(+0.54%)
May 04, 2021 22.96 23.30 22.81 22.94 1,046,627 +0.43(+1.91%)
May 03, 2021 22.61 23.04 22.40 22.51 1,113,668 +0.10(+0.43%)
Apr 30, 2021 22.40 22.50 22.15 22.41 753,302 +0.10(+0.43%)
Apr 29, 2021 21.87 22.33 21.73 22.31 935,280 -0.18(-0.81%)
Apr 28, 2021 22.45 22.57 22.16 22.50 890,263 +0.01(+0.04%)
Apr 27, 2021 22.95 23.05 22.41 22.49 1,043,416 -0.57(-2.49%)
Apr 26, 2021 23.23 23.39 23.06 23.06 636,162 -0.10(-0.41%)
Apr 23, 2021 23.36 23.38 22.90 23.16 463,048 -0.19(-0.82%)
Apr 22, 2021 23.18 23.35 22.76 23.35 660,096 +0.31(+1.33%)
Apr 21, 2021 22.94 23.12 22.71 23.04 865,474 +0.11(+0.50%)
Apr 20, 2021 22.41 23.04 22.38 22.93 841,972 +0.34(+1.52%)
Apr 19, 2021 22.55 22.81 22.43 22.58 659,591 -0.21(-0.92%)
Apr 16, 2021 22.72 23.02 22.64 22.79 922,226 -0.54(-2.30%)
Apr 15, 2021 22.94 23.64 22.92 23.33 1,066,720 +1.09(+4.90%)
Apr 14, 2021 22.24 22.32 22.02 22.24 549,040 -0.18(-0.81%)
Apr 13, 2021 21.87 22.46 21.85 22.42 895,548 +0.44(+2.00%)
Apr 12, 2021 21.94 21.99 21.80 21.98 493,430 +0.02(+0.09%)
Apr 09, 2021 21.98 22.30 21.78 21.96 434,074 -0.29(-1.29%)
Apr 08, 2021 21.93 22.25 21.92 22.25 457,095 +0.53(+2.42%)
Apr 07, 2021 21.96 22.27 21.68 21.72 723,428 -0.43(-1.94%)
Apr 06, 2021 21.83 22.21 21.76 22.15 812,327 +0.43(+1.98%)
Apr 05, 2021 21.54 21.73 21.24 21.72 876,050 -0.24(-1.09%)
Apr 01, 2021 21.56 22.04 21.44 21.96 1,376,069 +0.89(+4.22%)
Mar 31, 2021 21.39 21.49 20.76 21.07 1,026,931 -0.23(-1.08%)
Mar 30, 2021 20.89 21.46 20.77 21.30 1,023,907 +0.30(+1.41%)
Mar 29, 2021 21.61 21.62 20.75 21.00 748,200 -0.52(-2.40%)
Mar 26, 2021 21.42 21.82 21.33 21.52 925,154 -0.29(-1.32%)
Mar 25, 2021 22.37 22.51 21.76 21.81 1,503,352 -0.47(-2.10%)
Mar 24, 2021 21.74 22.32 21.69 22.28 1,005,779 +0.32(+1.44%)
Mar 23, 2021 21.52 21.98 21.32 21.96 1,035,468 +0.62(+2.89%)
Mar 22, 2021 21.10 21.44 20.97 21.34 1,193,420 +0.67(+3.23%)
Mar 19, 2021 20.36 20.71 20.26 20.68 1,025,323 +0.33(+1.64%)
Mar 18, 2021 20.04 20.56 19.98 20.34 1,365,008 -0.59(-2.83%)
Mar 17, 2021 20.88 21.06 20.41 20.93 1,940,065 -0.53(-2.45%)
Mar 16, 2021 21.77 21.81 21.17 21.46 972,804 -0.21(-0.97%)
Mar 15, 2021 21.52 21.78 21.49 21.67 909,154 +0.32(+1.52%)
Mar 12, 2021 21.48 21.51 21.11 21.34 1,306,774 -1.45(-6.37%)
Mar 11, 2021 22.85 22.95 22.49 22.80 862,939 -0.43(-1.85%)
Mar 10, 2021 23.16 23.33 22.90 23.23 757,638 +0.11(+0.50%)
Mar 09, 2021 22.93 23.16 22.76 23.11 1,464,919 +0.90(+4.04%)
Mar 08, 2021 22.70 22.73 22.21 22.21 1,098,507 -0.54(-2.39%)
Mar 05, 2021 22.39 22.95 22.30 22.76 1,352,199 +0.12(+0.55%)
Mar 04, 2021 23.10 23.26 22.29 22.63 2,072,215 -0.42(-1.82%)
Mar 03, 2021 22.99 23.36 22.68 23.05 1,380,144 -0.79(-3.33%)
Mar 02, 2021 23.53 23.86 23.45 23.85 1,156,322 -0.01(-0.04%)
Mar 01, 2021 23.62 24.00 23.32 23.86 1,934,190 -1.05(-4.22%)
Feb 26, 2021 23.68 24.91 23.14 24.91 3,629,137 +2.25(+9.91%)
Feb 25, 2021 23.09 23.28 21.62 22.66 4,262,118 -1.08(-4.55%)
Feb 24, 2021 23.02 23.91 22.89 23.74 1,880,641 -0.50(-2.05%)
Feb 23, 2021 24.09 24.59 23.90 24.24 1,021,924 -0.21(-0.86%)
Feb 22, 2021 24.89 25.26 24.20 24.45 1,150,861 -0.59(-2.37%)
Feb 19, 2021 25.44 25.58 24.78 25.04 976,652 -1.01(-3.89%)
Feb 18, 2021 25.73 26.25 25.59 26.05 716,728 -0.34(-1.30%)
Feb 17, 2021 26.46 26.70 25.96 26.40 1,016,318 +0.47(+1.81%)
Feb 16, 2021 26.09 26.32 25.78 25.93 1,075,921 -1.23(-4.54%)
Feb 12, 2021 27.46 27.68 27.09 27.16 834,514 -1.05(-3.72%)
Feb 11, 2021 28.59 28.64 28.06 28.21 723,672 -0.40(-1.40%)
Feb 10, 2021 28.35 28.64 28.29 28.61 606,308 +0.54(+1.91%)
Feb 09, 2021 28.34 28.59 28.02 28.08 612,709 +0.05(+0.17%)
Feb 08, 2021 27.82 28.36 27.68 28.03 671,485 +0.37(+1.35%)
Feb 05, 2021 28.27 28.54 27.66 27.66 865,077 -0.73(-2.56%)
Feb 04, 2021 28.35 28.51 28.12 28.39 597,239 -0.21(-0.74%)
Feb 03, 2021 29.08 29.16 28.56 28.60 901,931 -0.84(-2.86%)
Feb 02, 2021 29.25 29.45 29.12 29.44 650,333 -0.55(-1.85%)
Feb 01, 2021 29.81 30.20 29.70 29.99 1,145,475 +0.06(+0.19%)
Jan 29, 2021 29.56 30.18 29.46 29.93 1,231,308 -0.52(-1.69%)
Jan 28, 2021 30.75 30.76 29.99 30.45 995,469 -0.52(-1.67%)
Jan 27, 2021 31.11 31.39 30.81 30.96 919,650 +0.22(+0.71%)
Jan 26, 2021 30.55 30.85 30.45 30.75 588,677 -0.14(-0.46%)
Jan 25, 2021 30.32 30.93 30.30 30.89 1,057,483 +1.08(+3.62%)
Jan 22, 2021 29.85 29.92 29.59 29.81 792,542 +0.21(+0.71%)
Jan 21, 2021 29.63 29.75 29.40 29.60 542,776 -0.58(-1.93%)
Jan 20, 2021 29.89 30.20 29.81 30.18 472,092 +0.06(+0.19%)
Jan 19, 2021 29.70 30.13 29.64 30.12 625,032 +0.29(+0.96%)
Jan 15, 2021 30.03 30.14 29.62 29.84 588,754 +0.32(+1.10%)
Jan 14, 2021 30.32 30.32 29.24 29.51 957,635 -0.81(-2.68%)
Jan 13, 2021 29.78 30.58 29.73 30.32 772,175 +0.94(+3.19%)
Jan 12, 2021 29.25 29.47 28.76 29.39 944,279 -0.02(-0.06%)
Jan 11, 2021 29.40 29.50 29.08 29.41 752,286 -0.21(-0.71%)
Jan 08, 2021 29.66 29.93 29.20 29.62 956,870 -0.23(-0.77%)
Jan 07, 2021 29.85 30.07 29.54 29.85 906,070 -0.87(-2.83%)
Jan 06, 2021 31.07 31.10 30.14 30.72 1,631,011 -2.04(-6.21%)
Jan 05, 2021 33.05 33.07 32.25 32.75 1,023,185 -0.70(-2.09%)
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.