Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.07 13.16 12.75 12.98 1,346,187 -0.06(-0.47%)
Dec 30, 2021 13.23 13.45 13.04 13.05 1,231,543 -0.34(-2.55%)
Dec 29, 2021 13.32 13.45 13.22 13.39 1,594,420 +0.42(+3.24%)
Dec 28, 2021 12.63 13.04 12.58 12.97 854,779 +0.15(+1.13%)
Dec 27, 2021 12.93 12.96 12.78 12.82 1,079,306 -0.08(-0.63%)
Dec 23, 2021 12.65 13.04 12.65 12.90 1,712,222 +0.31(+2.48%)
Dec 22, 2021 12.61 12.78 12.58 12.59 1,225,004 -0.18(-1.40%)
Dec 21, 2021 13.01 13.14 12.74 12.77 2,127,966 +0.17(+1.32%)
Dec 20, 2021 12.36 12.64 12.30 12.60 2,595,530 +0.25(+2.01%)
Dec 17, 2021 12.46 12.51 12.31 12.36 3,377,473 -0.42(-3.28%)
Dec 16, 2021 12.87 12.88 12.60 12.77 2,502,113 -0.02(-0.19%)
Dec 15, 2021 12.70 12.82 12.42 12.80 2,904,545 +0.36(+2.90%)
Dec 14, 2021 12.52 12.78 12.38 12.44 2,896,421 +0.07(+0.56%)
Dec 13, 2021 12.53 12.54 12.29 12.37 2,217,357 -0.54(-4.21%)
Dec 10, 2021 12.65 12.94 12.57 12.91 2,041,017 +0.08(+0.65%)
Dec 09, 2021 12.81 13.02 12.67 12.83 3,085,394 -0.22(-1.68%)
Dec 08, 2021 12.55 13.05 12.54 13.05 4,086,899 +0.64(+5.17%)
Dec 07, 2021 12.24 12.45 12.05 12.41 3,356,339 +0.29(+2.42%)
Dec 06, 2021 11.72 12.18 11.64 12.11 5,240,682 +0.47(+4.01%)
Dec 03, 2021 12.27 12.35 11.46 11.65 4,049,130 -0.43(-3.53%)
Dec 02, 2021 11.99 12.31 11.96 12.07 2,902,884 -0.06(-0.51%)
Dec 01, 2021 12.58 12.73 12.11 12.14 2,933,464 -0.21(-1.68%)
Nov 30, 2021 12.55 12.56 12.22 12.34 6,410,034 -0.60(-4.62%)
Nov 29, 2021 13.19 13.23 12.87 12.94 1,515,510 +0.26(+2.01%)
Nov 26, 2021 13.11 13.16 12.64 12.69 3,217,042 -1.00(-7.28%)
Nov 24, 2021 14.27 14.27 13.68 13.68 1,575,244 -0.68(-4.76%)
Nov 23, 2021 13.98 14.37 13.93 14.37 1,950,309 +0.59(+4.26%)
Nov 22, 2021 13.57 13.90 13.50 13.78 1,614,938 +0.47(+3.55%)
Nov 19, 2021 13.51 13.51 13.24 13.31 1,541,443 -0.44(-3.21%)
Nov 18, 2021 13.98 13.98 13.74 13.75 1,313,887 -0.15(-1.06%)
Nov 17, 2021 14.40 14.42 13.90 13.90 1,565,622 -0.33(-2.33%)
Nov 16, 2021 14.10 14.31 13.87 14.23 1,442,687 +0.09(+0.66%)
Nov 15, 2021 13.74 14.20 13.73 14.14 2,448,272 +0.53(+3.89%)
Nov 12, 2021 13.43 13.77 13.31 13.61 1,522,775 +0.16(+1.19%)
Nov 11, 2021 13.31 13.46 13.26 13.45 777,598 +0.06(+0.46%)
Nov 10, 2021 12.72 13.39 5,669,869 +0.68(+5.35%)
Nov 09, 2021 12.75 12.77 12.48 12.71 4,189,669 -0.50(-3.76%)
Nov 08, 2021 13.23 13.34 13.14 13.20 1,443,353 +0.05(+0.36%)
Nov 05, 2021 13.35 13.46 13.06 13.15 2,713,508 -0.60(-4.37%)
Nov 04, 2021 14.12 14.12 13.68 13.75 1,357,771 -0.44(-3.07%)
Nov 03, 2021 13.58 14.21 13.53 14.19 2,001,285 +0.40(+2.90%)
Nov 02, 2021 13.94 13.95 13.64 13.79 812,908 -0.16(-1.15%)
Nov 01, 2021 14.14 14.12 13.88 13.95 868,817 +0.29(+2.11%)
Oct 29, 2021 14.02 14.06 13.59 13.66 1,688,101 -0.15(-1.09%)
Oct 28, 2021 13.64 13.91 13.50 13.81 2,979,156 +0.14(+1.05%)
Oct 27, 2021 14.05 14.19 13.53 13.67 3,070,585 -0.79(-5.46%)
Oct 26, 2021 14.60 14.45 14.46 916,287 -0.36(-2.40%)
Oct 25, 2021 14.89 14.89 14.69 14.81 646,689 +0.06(+0.44%)
Oct 22, 2021 14.97 15.04 14.66 14.75 1,809,095 -0.49(-3.24%)
Oct 21, 2021 15.12 15.36 15.08 15.24 1,243,081 +0.04(+0.23%)
Oct 20, 2021 15.04 15.27 14.92 15.21 1,171,906 +0.31(+2.05%)
Oct 19, 2021 14.62 14.91 14.60 14.90 1,238,937 +0.57(+4.01%)
Oct 18, 2021 14.53 14.67 14.23 14.33 1,398,300 -0.19(-1.30%)
Oct 15, 2021 14.52 14.67 14.48 14.52 1,086,478 +0.24(+1.70%)
Oct 14, 2021 14.41 14.53 14.25 14.27 1,635,510 -0.15(-1.07%)
Oct 13, 2021 14.66 14.66 14.37 14.43 3,305,124 -0.45(-3.04%)
Oct 12, 2021 15.30 15.34 14.84 14.88 3,335,733 -0.78(-4.96%)
Oct 11, 2021 15.64 15.68 15.54 15.66 1,096,742 +0.11(+0.74%)
Oct 08, 2021 15.41 15.66 15.40 15.54 1,925,693 +0.33(+2.15%)
Oct 07, 2021 15.13 15.30 15.09 15.22 949,488 +0.45(+3.02%)
Oct 06, 2021 14.81 14.87 14.66 14.77 2,452,630 -0.23(-1.53%)
Oct 05, 2021 14.71 15.05 14.68 15.00 1,620,055 +0.40(+2.76%)
Oct 04, 2021 14.69 14.86 14.45 14.60 1,998,731 +0.10(+0.66%)
Oct 01, 2021 14.66 14.83 14.47 14.50 2,148,975 -0.35(-2.38%)
Sep 30, 2021 14.92 15.06 14.81 14.85 1,347,005 +0.01(+0.05%)
Sep 29, 2021 14.71 15.05 14.52 14.85 2,603,256 -0.10(-0.65%)
Sep 28, 2021 14.87 15.07 14.65 14.94 2,914,381 +0.67(+4.71%)
Sep 27, 2021 14.36 14.41 14.13 14.27 2,197,271 +0.18(+1.25%)
Sep 24, 2021 13.86 14.16 13.85 14.10 1,478,253 +0.39(+2.82%)
Sep 23, 2021 13.20 13.71 13.18 13.71 1,440,346 +0.84(+6.52%)
Sep 22, 2021 13.11 13.19 12.85 12.87 1,884,469 -0.22(-1.66%)
Sep 21, 2021 13.13 13.23 13.06 13.09 968,987 +0.05(+0.40%)
Sep 20, 2021 13.17 13.26 12.95 13.03 1,414,300 -0.52(-3.82%)
Sep 17, 2021 13.55 13.67 13.50 13.55 738,009 +0.20(+1.48%)
Sep 16, 2021 13.43 13.46 13.23 13.35 741,330 +0.16(+1.25%)
Sep 15, 2021 13.02 13.35 13.02 13.19 1,171,952 +0.14(+1.08%)
Sep 14, 2021 13.42 13.45 12.92 13.05 2,733,733 -0.46(-3.39%)
Sep 13, 2021 13.61 13.62 13.48 13.51 1,354,093 -0.26(-1.90%)
Sep 10, 2021 13.65 13.85 13.58 13.77 1,262,320 +0.33(+2.45%)
Sep 09, 2021 13.88 13.96 13.38 13.44 1,813,121 -0.50(-3.58%)
Sep 08, 2021 14.02 14.09 13.87 13.94 1,188,624 -0.29(-2.03%)
Sep 07, 2021 14.14 14.31 14.07 14.23 1,761,675 +0.34(+2.46%)
Sep 03, 2021 13.86 13.94 13.80 13.89 970,153 +0.37(+2.73%)
Sep 02, 2021 13.60 13.73 13.51 13.52 841,421 -0.18(-1.32%)
Sep 01, 2021 13.60 13.80 13.57 13.70 895,056 -0.04(-0.26%)
Aug 31, 2021 13.54 13.84 13.43 13.73 1,102,639 +0.24(+1.78%)
Aug 30, 2021 13.72 13.74 13.48 13.49 1,210,744 -0.12(-0.88%)
Aug 27, 2021 13.85 13.91 13.59 13.61 2,343,854 -0.26(-1.84%)
Aug 26, 2021 14.02 14.15 13.85 13.87 1,497,425 -0.13(-0.92%)
Aug 25, 2021 13.68 14.13 13.64 14.00 1,321,273 +0.34(+2.46%)
Aug 24, 2021 13.53 13.66 13.45 13.66 1,400,426 +0.31(+2.29%)
Aug 23, 2021 13.42 13.49 13.34 13.35 1,019,447 +0.02(+0.14%)
Aug 20, 2021 13.31 13.44 13.26 13.34 883,723 -0.02(-0.18%)
Aug 19, 2021 13.40 13.53 13.35 13.36 2,706,592 -0.29(-2.11%)
Aug 18, 2021 13.84 13.90 13.63 13.65 1,254,963 -0.14(-0.99%)
Aug 17, 2021 13.79 13.84 13.63 13.78 1,344,018 -0.01(-0.05%)
Aug 16, 2021 13.70 13.81 13.47 13.79 1,418,415 -0.10(-0.72%)
Aug 13, 2021 14.40 14.40 13.88 13.89 2,793,961 -0.68(-4.65%)
Aug 12, 2021 14.62 14.81 14.52 14.57 2,176,506 +0.06(+0.43%)
Aug 11, 2021 14.52 14.75 14.28 14.51 2,761,511 +0.04(+0.25%)
Aug 10, 2021 14.21 14.48 14.19 14.47 1,982,407 +0.20(+1.40%)
Aug 09, 2021 14.02 14.29 13.90 14.27 1,878,194 +0.15(+1.05%)
Aug 06, 2021 13.97 14.15 13.87 14.12 2,386,488 +0.66(+4.87%)
Aug 05, 2021 13.34 13.53 13.30 13.47 1,231,560 +0.21(+1.60%)
Aug 04, 2021 13.14 13.60 13.05 13.25 2,307,398 -0.08(-0.61%)
Aug 03, 2021 13.33 13.43 13.20 13.34 970,765 -0.03(-0.21%)
Aug 02, 2021 13.70 13.76 13.22 13.36 1,702,839 -0.35(-2.56%)
Jul 30, 2021 13.84 13.85 13.67 13.71 891,088 -0.22(-1.56%)
Jul 29, 2021 13.94 14.00 13.82 13.93 693,122 +0.23(+1.71%)
Jul 28, 2021 13.96 14.06 13.70 13.70 1,044,298 -0.00(-0.02%)
Jul 27, 2021 13.79 13.87 13.68 13.70 981,787 -0.44(-3.12%)
Jul 26, 2021 13.89 14.20 13.88 14.14 662,769 +0.12(+0.84%)
Jul 23, 2021 14.19 14.20 13.99 14.02 1,217,463 +0.26(+1.92%)
Jul 22, 2021 14.17 14.17 13.67 13.76 2,624,818 -0.41(-2.86%)
Jul 21, 2021 14.14 14.39 14.06 14.16 2,172,647 +0.52(+3.83%)
Jul 20, 2021 12.99 13.71 12.93 13.64 4,317,261 +0.38(+2.88%)
Jul 19, 2021 13.42 13.50 13.12 13.26 5,497,597 -0.92(-6.49%)
Jul 16, 2021 14.45 14.45 14.16 14.18 1,335,320 +0.06(+0.42%)
Jul 15, 2021 14.28 14.55 14.09 14.12 1,998,370 -0.49(-3.35%)
Jul 14, 2021 14.88 14.93 14.59 14.61 1,825,192 -0.52(-3.45%)
Jul 13, 2021 14.64 15.29 14.44 15.13 2,563,986 +0.36(+2.40%)
Jul 12, 2021 14.56 14.83 14.51 14.78 1,628,510 +0.06(+0.44%)
Jul 09, 2021 14.63 14.73 14.59 14.71 2,122,548 +0.58(+4.08%)
Jul 08, 2021 14.05 14.26 13.89 14.14 3,999,928 -0.17(-1.18%)
Jul 07, 2021 14.45 14.54 14.14 14.31 3,352,791 -0.38(-2.61%)
Jul 06, 2021 15.02 15.02 14.61 14.69 2,269,759 -0.55(-3.63%)
Jul 02, 2021 15.48 15.53 15.24 15.24 1,033,451 -0.28(-1.80%)
Jul 01, 2021 15.58 15.72 15.47 15.52 1,207,951 -0.01(-0.09%)
Jun 30, 2021 15.55 15.60 15.33 15.54 1,614,703 -0.20(-1.29%)
Jun 29, 2021 15.93 15.94 15.73 15.74 496,717 -0.07(-0.45%)
Jun 28, 2021 16.07 16.09 15.70 15.81 1,553,778 -0.50(-3.07%)
Jun 25, 2021 15.90 16.52 15.86 16.31 841,240 +0.48(+3.03%)
Jun 24, 2021 15.85 15.87 15.69 15.83 601,853 -0.08(-0.48%)
Jun 23, 2021 15.96 16.08 15.82 15.91 1,508,711 +0.11(+0.69%)
Jun 22, 2021 16.28 16.28 15.77 15.80 1,111,509 -0.08(-0.48%)
Jun 21, 2021 15.55 15.98 15.52 15.87 1,663,389 +0.74(+4.88%)
Jun 18, 2021 15.63 15.68 15.04 15.14 4,141,147 -0.90(-5.62%)
Jun 17, 2021 16.48 16.55 15.38 16.04 4,964,592 -0.80(-4.74%)
Jun 16, 2021 16.64 17.06 16.55 16.84 2,325,815 +0.06(+0.36%)
Jun 15, 2021 16.86 16.96 16.76 16.78 875,117 +0.08(+0.49%)
Jun 14, 2021 16.40 16.78 16.40 16.69 1,269,655 +0.36(+2.20%)
Jun 11, 2021 16.33 16.50 16.30 16.33 1,198,929 +0.06(+0.40%)
Jun 10, 2021 16.85 16.91 16.26 16.27 3,155,542 -0.28(-1.71%)
Jun 09, 2021 16.54 16.72 16.39 16.55 2,313,882 -0.47(-2.79%)
Jun 08, 2021 16.94 17.08 16.93 17.03 1,788,892 -0.34(-1.94%)
Jun 07, 2021 17.33 17.44 17.29 17.36 842,624 +0.13(+0.76%)
Jun 04, 2021 17.76 17.76 17.23 17.23 1,897,647 -0.73(-4.09%)
Jun 03, 2021 17.78 18.02 17.77 17.97 1,171,746 +0.22(+1.25%)
Jun 02, 2021 17.74 17.84 17.66 17.75 945,139 -0.14(-0.76%)
Jun 01, 2021 18.06 18.25 17.87 17.88 1,340,701 +0.01(+0.07%)
May 28, 2021 17.83 17.90 17.56 17.87 905,051 +0.06(+0.33%)
May 27, 2021 17.85 18.05 17.79 17.81 1,918,395 +0.21(+1.21%)
May 26, 2021 17.45 17.71 17.33 17.60 1,670,133 +0.10(+0.57%)
May 25, 2021 17.84 17.84 17.49 17.50 1,544,991 -0.51(-2.83%)
May 24, 2021 18.09 18.11 17.85 18.01 2,560,953 -0.21(-1.18%)
May 21, 2021 18.22 18.45 18.19 18.22 1,373,562 -0.15(-0.82%)
May 20, 2021 18.57 18.61 18.29 18.37 1,250,874 -0.48(-2.55%)
May 19, 2021 18.68 19.05 18.36 18.85 2,182,327 +0.14(+0.75%)
May 18, 2021 18.73 18.86 18.66 18.71 1,111,715 +0.14(+0.77%)
May 17, 2021 18.56 18.66 18.43 18.57 912,395 +0.10(+0.53%)
May 14, 2021 18.71 18.80 18.47 18.47 1,116,412 -0.51(-2.68%)
May 13, 2021 18.95 19.07 18.77 18.98 1,381,808 -0.08(-0.41%)
May 12, 2021 18.65 19.18 18.60 19.06 2,593,492 +0.57(+3.07%)
May 11, 2021 18.44 18.60 18.33 18.49 1,321,764 +0.30(+1.63%)
May 10, 2021 17.76 18.23 17.66 18.20 1,728,940 +0.54(+3.05%)
May 07, 2021 17.33 17.78 17.15 17.66 1,547,571 +0.24(+1.36%)
May 06, 2021 17.66 17.66 17.31 17.42 1,705,536 -0.07(-0.41%)
May 05, 2021 17.75 17.82 17.43 17.49 1,751,345 -0.11(-0.62%)
May 04, 2021 17.57 17.69 17.31 17.60 2,100,289 -0.33(-1.86%)
May 03, 2021 17.88 18.02 17.51 17.94 1,679,851 -0.02(-0.12%)
Apr 30, 2021 18.04 18.23 17.95 17.96 1,187,793 -0.16(-0.89%)
Apr 29, 2021 18.44 18.56 18.09 18.12 1,280,560 +0.17(+0.97%)
Apr 28, 2021 17.99 18.23 17.89 17.95 981,750 -0.03(-0.19%)
Apr 27, 2021 17.63 18.02 17.55 17.98 1,128,169 +0.47(+2.68%)
Apr 26, 2021 17.42 17.51 17.28 17.51 641,542 +0.06(+0.37%)
Apr 23, 2021 17.33 17.65 17.31 17.45 826,254 +0.10(+0.55%)
Apr 22, 2021 17.47 17.77 17.33 17.35 996,962 -0.21(-1.22%)
Apr 21, 2021 17.66 17.82 17.51 17.56 613,857 -0.10(-0.59%)
Apr 20, 2021 18.06 18.08 17.56 17.67 1,104,820 -0.23(-1.28%)
Apr 19, 2021 17.96 18.03 17.75 17.90 1,523,496 +0.13(+0.75%)
Apr 16, 2021 17.83 17.88 17.59 17.77 1,501,518 +0.38(+2.21%)
Apr 15, 2021 17.70 17.71 17.11 17.38 3,108,148 -0.91(-4.95%)
Apr 14, 2021 18.27 18.46 18.20 18.29 799,294 +0.17(+0.93%)
Apr 13, 2021 18.58 18.60 18.10 18.12 1,161,429 -0.41(-2.19%)
Apr 12, 2021 18.52 18.66 18.49 18.52 971,122 +0.02(+0.13%)
Apr 09, 2021 18.50 18.65 18.23 18.50 1,107,684 +0.20(+1.07%)
Apr 08, 2021 18.56 18.57 18.28 18.30 1,638,706 -0.45(-2.39%)
Apr 07, 2021 18.54 18.77 18.29 18.75 1,387,483 +0.37(+2.02%)
Apr 06, 2021 18.65 18.72 18.33 18.38 1,897,584 -0.39(-2.10%)
Apr 05, 2021 18.92 19.16 18.75 18.77 1,365,316 +0.24(+1.27%)
Apr 01, 2021 18.95 19.05 18.49 18.54 1,363,110 -0.89(-4.57%)
Mar 31, 2021 19.13 19.70 19.02 19.42 1,574,455 +0.25(+1.32%)
Mar 30, 2021 19.56 19.69 19.05 19.17 1,578,792 -0.31(-1.60%)
Mar 29, 2021 18.92 19.70 18.92 19.48 1,360,082 +0.49(+2.56%)
Mar 26, 2021 19.11 19.19 18.77 19.00 1,348,431 +0.20(+1.04%)
Mar 25, 2021 18.30 18.82 18.21 18.80 3,109,167 +0.41(+2.23%)
Mar 24, 2021 18.85 18.89 18.35 18.39 1,570,794 -0.30(-1.59%)
Mar 23, 2021 19.06 19.23 18.66 18.69 1,596,219 -0.53(-2.75%)
Mar 22, 2021 19.45 19.59 19.13 19.22 3,172,193 -0.64(-3.23%)
Mar 19, 2021 20.18 20.29 19.83 19.86 2,491,766 -0.36(-1.79%)
Mar 18, 2021 20.51 20.56 20.01 20.22 4,816,482 +0.57(+2.91%)
Mar 17, 2021 19.72 20.13 19.55 19.65 2,882,136 +0.44(+2.27%)
Mar 16, 2021 18.94 19.45 18.88 19.21 1,876,680 +0.21(+1.08%)
Mar 15, 2021 19.15 19.18 18.90 19.01 1,857,282 -0.32(-1.67%)
Mar 12, 2021 19.19 19.50 19.19 19.33 2,102,545 +1.17(+6.42%)
Mar 11, 2021 18.12 18.37 18.04 18.17 1,594,504 +0.36(+2.02%)
Mar 10, 2021 17.89 18.08 17.77 17.81 1,841,881 -0.11(-0.60%)
Mar 09, 2021 18.09 18.21 17.88 17.91 2,900,490 -0.77(-4.11%)
Mar 08, 2021 18.29 18.68 18.27 18.68 2,330,646 +0.42(+2.31%)
Mar 05, 2021 18.55 18.61 18.08 18.26 3,098,245 -0.10(-0.56%)
Mar 04, 2021 17.99 18.62 17.86 18.36 4,048,833 +0.34(+1.91%)
Mar 03, 2021 18.09 18.30 17.79 18.02 3,680,071 +0.59(+3.36%)
Mar 02, 2021 17.70 17.73 17.43 17.43 1,513,451 +0.01(+0.06%)
Mar 01, 2021 17.58 17.79 17.33 17.42 2,793,341 +0.69(+4.15%)
Feb 26, 2021 17.75 18.18 16.73 16.73 4,928,169 -1.88(-10.09%)
Feb 25, 2021 18.31 19.36 18.12 18.60 12,050,767 +0.85(+4.77%)
Feb 24, 2021 18.32 18.40 17.66 17.76 3,479,619 +0.32(+1.82%)
Feb 23, 2021 17.53 17.66 17.17 17.44 2,687,710 +0.16(+0.94%)
Feb 22, 2021 17.01 17.44 16.73 17.28 3,307,225 +0.39(+2.33%)
Feb 19, 2021 16.64 17.03 16.55 16.89 2,649,048 +0.63(+3.86%)
Feb 18, 2021 16.44 16.54 16.12 16.26 2,210,793 +0.20(+1.23%)
Feb 17, 2021 16.00 16.33 15.86 16.06 1,938,611 -0.28(-1.74%)
Feb 16, 2021 16.26 16.43 16.14 16.34 1,827,755 +0.71(+4.55%)
Feb 12, 2021 15.48 15.67 15.36 15.63 1,547,655 +0.54(+3.60%)
Feb 11, 2021 14.88 15.14 14.85 15.09 815,022 +0.22(+1.51%)
Feb 10, 2021 15.02 15.04 14.86 14.87 1,249,309 -0.29(-1.93%)
Feb 09, 2021 15.05 15.19 14.89 15.16 690,266 -0.04(-0.23%)
Feb 08, 2021 15.30 15.39 15.00 15.19 1,357,020 -0.18(-1.19%)
Feb 05, 2021 15.07 15.39 14.94 15.38 1,768,688 +0.36(+2.38%)
Feb 04, 2021 15.04 15.15 14.96 15.02 833,607 +0.12(+0.82%)
Feb 03, 2021 14.67 14.92 14.64 14.90 1,267,894 +0.40(+2.76%)
Feb 02, 2021 14.58 14.65 14.48 14.50 1,083,308 +0.27(+1.93%)
Feb 01, 2021 14.32 14.37 14.14 14.22 1,484,645 -0.05(-0.33%)
Jan 29, 2021 14.44 14.48 14.15 14.27 3,685,432 +0.25(+1.79%)
Jan 28, 2021 13.90 14.24 13.89 14.02 1,536,825 +0.22(+1.61%)
Jan 27, 2021 13.74 13.87 13.60 13.80 2,107,050 -0.10(-0.75%)
Jan 26, 2021 13.99 14.03 13.85 13.90 1,080,862 +0.06(+0.45%)
Jan 25, 2021 14.09 14.13 13.83 13.84 2,061,589 -0.51(-3.52%)
Jan 22, 2021 14.35 14.47 14.32 14.35 815,349 -0.13(-0.89%)
Jan 21, 2021 14.48 14.56 14.39 14.48 1,036,761 +0.29(+2.03%)
Jan 20, 2021 14.32 14.37 14.18 14.19 1,398,601 -0.02(-0.15%)
Jan 19, 2021 14.43 14.46 14.21 14.21 1,404,708 -0.14(-0.96%)
Jan 15, 2021 14.26 14.46 14.21 14.35 1,704,517 -0.18(-1.22%)
Jan 14, 2021 14.15 14.66 14.15 14.52 3,275,299 +0.38(+2.71%)
Jan 13, 2021 14.43 14.45 14.02 14.14 1,879,561 -0.49(-3.36%)
Jan 12, 2021 14.68 14.93 14.57 14.63 2,096,300 +0.02(+0.15%)
Jan 11, 2021 14.62 14.77 14.56 14.61 2,168,801 +0.10(+0.69%)
Jan 08, 2021 14.48 14.72 14.35 14.51 2,539,160 +0.12(+0.85%)
Jan 07, 2021 14.40 14.54 14.30 14.39 1,129,322 +0.38(+2.69%)
Jan 06, 2021 13.85 14.24 13.85 14.01 3,811,794 +0.82(+6.18%)
Jan 05, 2021 13.08 13.37 13.07 13.20 1,175,714 +0.28(+2.18%)
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.