Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 69.29 71.07 68.87 70.58 242,625 +2.83(+4.17%)
Apr 30, 2015 69.29 70.17 67.59 67.76 420,364 -0.42(-0.61%)
Apr 29, 2015 67.99 68.87 67.11 68.17 392,926 +2.34(+3.56%)
Apr 28, 2015 64.51 65.86 63.72 65.83 215,273 +2.62(+4.14%)
Apr 27, 2015 63.31 64.23 62.61 63.21 140,789 -0.02(-0.04%)
Apr 24, 2015 63.91 63.98 62.73 63.24 154,386 -1.25(-1.94%)
Apr 23, 2015 65.21 65.41 63.58 64.49 748,081 -0.83(-1.28%)
Apr 22, 2015 62.73 65.53 62.70 65.32 325,207 +2.92(+4.68%)
Apr 21, 2015 61.71 62.61 61.45 62.40 132,100 +0.83(+1.35%)
Apr 20, 2015 60.69 62.08 60.69 61.57 112,052 +1.46(+2.43%)
Apr 17, 2015 62.50 62.52 59.72 60.11 202,055 -2.06(-3.32%)
Apr 16, 2015 61.11 62.96 60.94 62.17 211,979 +0.90(+1.48%)
Apr 15, 2015 60.71 61.68 60.39 61.27 160,816 +0.12(+0.19%)
Apr 14, 2015 60.25 61.48 59.48 61.15 238,249 -1.32(-2.11%)
Apr 13, 2015 62.91 63.05 62.19 62.47 165,366 -0.28(-0.44%)
Apr 10, 2015 61.73 62.83 61.55 62.75 153,158 -0.23(-0.37%)
Apr 09, 2015 60.94 63.38 60.94 62.98 188,216 +2.25(+3.70%)
Apr 08, 2015 60.73 62.19 60.38 60.73 178,423 -0.02(-0.04%)
Apr 07, 2015 62.03 62.47 60.57 60.76 172,335 -1.46(-2.35%)
Apr 06, 2015 60.34 62.68 60.20 62.22 177,317 +1.02(+1.67%)
Apr 02, 2015 59.72 61.20 61.20 61.20 176,503 +1.78(+3.00%)
Apr 01, 2015 60.62 60.62 58.95 59.41 301,391 -2.46(-3.97%)
Mar 31, 2015 62.52 62.94 61.48 61.87 157,061 -0.39(-0.63%)
Mar 30, 2015 61.62 62.66 61.43 62.26 159,202 +0.81(+1.32%)
Mar 27, 2015 62.98 62.98 61.31 61.45 157,266 -2.18(-3.42%)
Mar 26, 2015 61.59 64.12 61.48 63.63 317,847 +2.73(+4.49%)
Mar 25, 2015 59.16 60.94 59.16 60.90 155,180 +1.51(+2.54%)
Mar 24, 2015 60.53 60.98 59.39 59.39 173,965 -1.76(-2.88%)
Mar 23, 2015 60.67 61.66 60.64 61.15 121,536 +0.30(+0.49%)
Mar 20, 2015 61.43 61.48 60.70 60.85 194,135 -1.00(-1.61%)
Mar 19, 2015 61.36 62.67 60.85 61.85 305,692 +0.81(+1.33%)
Mar 18, 2015 63.45 65.35 60.99 61.04 401,876 -3.80(-5.86%)
Mar 17, 2015 65.46 65.90 64.65 64.84 195,301 -1.67(-2.51%)
Mar 16, 2015 66.50 67.50 66.13 66.50 234,777 -1.92(-2.81%)
Mar 13, 2015 68.36 68.78 67.05 68.43 203,298 +0.67(+0.99%)
Mar 12, 2015 66.18 68.42 66.06 67.76 386,115 +0.09(+0.14%)
Mar 11, 2015 69.29 69.49 67.29 67.66 321,996 -1.60(-2.31%)
Mar 10, 2015 69.77 70.14 68.95 69.26 346,793 -2.83(-3.92%)
Mar 09, 2015 72.00 73.04 71.67 72.09 347,032 -2.04(-2.75%)
Mar 06, 2015 72.14 75.01 71.90 74.13 603,523 +4.68(+6.74%)
Mar 05, 2015 69.24 70.17 68.57 69.45 181,125 +0.35(+0.50%)
Mar 04, 2015 68.50 69.73 69.35 69.10 161,394 -0.25(-0.37%)
Mar 03, 2015 68.57 69.35 67.80 69.35 262,319 +0.81(+1.18%)
Mar 02, 2015 65.39 68.73 65.30 68.54 292,033 +3.55(+5.45%)
Feb 27, 2015 65.79 66.94 64.86 65.00 310,866 -1.65(-2.47%)
Feb 26, 2015 64.88 66.75 64.19 66.64 299,295 +2.53(+3.94%)
Feb 25, 2015 65.25 65.81 63.86 64.12 274,511 -0.86(-1.32%)
Feb 24, 2015 68.17 68.82 64.74 64.98 385,055 -2.76(-4.07%)
Feb 23, 2015 68.91 68.91 67.27 67.73 338,652 -2.11(-3.02%)
Feb 20, 2015 69.12 70.88 67.55 69.84 571,991 -0.79(-1.12%)
Feb 19, 2015 69.68 70.65 68.57 70.63 271,756 +1.20(+1.74%)
Feb 18, 2015 69.54 70.21 68.10 69.42 406,006 -1.11(-1.58%)
Feb 17, 2015 68.24 71.07 67.94 70.54 462,097 +2.94(+4.35%)
Feb 13, 2015 65.51 67.59 67.59 67.59 226,131 +2.02(+3.07%)
Feb 12, 2015 65.23 65.59 63.98 65.58 154,996 +0.65(+1.00%)
Feb 11, 2015 65.25 66.30 64.35 64.93 182,936 -0.23(-0.36%)
Feb 10, 2015 64.51 65.58 64.12 65.16 222,032 +1.51(+2.37%)
Feb 09, 2015 62.01 63.65 61.94 63.65 233,478 +0.32(+0.51%)
Feb 06, 2015 61.85 63.84 61.50 63.33 485,510 +3.22(+5.36%)
Feb 05, 2015 59.32 60.43 59.04 60.11 252,870 +1.74(+2.98%)
Feb 04, 2015 60.09 60.48 58.05 58.37 237,559 -0.16(-0.28%)
Feb 03, 2015 57.28 58.83 57.10 58.53 255,548 +3.43(+6.22%)
Feb 02, 2015 55.98 56.10 54.60 55.10 269,827 +0.58(+1.06%)
Jan 30, 2015 55.24 55.89 54.27 54.52 473,849 -3.04(-5.27%)
Jan 29, 2015 57.26 58.08 56.59 57.56 237,446 +1.02(+1.80%)
Jan 28, 2015 59.25 59.25 55.64 56.54 323,833 -2.85(-4.80%)
Jan 27, 2015 57.93 59.95 57.29 59.39 290,338 -0.35(-0.58%)
Jan 26, 2015 59.04 60.11 58.58 59.74 194,793 +0.51(+0.86%)
Jan 23, 2015 59.95 60.02 58.70 59.23 262,012 -2.62(-4.23%)
Jan 22, 2015 60.25 62.57 60.04 61.85 420,971 +0.76(+1.25%)
Jan 21, 2015 58.67 61.66 58.24 61.08 348,767 +2.02(+3.41%)
Jan 20, 2015 60.22 60.25 58.86 59.07 351,526 -2.53(-4.10%)
Jan 16, 2015 59.99 61.75 59.62 61.59 359,078 +2.39(+4.03%)
Jan 15, 2015 62.22 62.40 59.09 59.21 431,322 -3.06(-4.91%)
Jan 14, 2015 60.99 62.40 60.34 62.26 453,909 -1.39(-2.18%)
Jan 13, 2015 64.28 64.65 62.54 63.65 342,555 +0.00(+0.00%)
Jan 12, 2015 64.98 64.98 62.98 63.65 221,072 -1.16(-1.79%)
Jan 09, 2015 67.78 67.96 64.74 64.81 313,240 -2.18(-3.25%)
Jan 08, 2015 66.04 67.34 65.95 66.99 526,044 +2.53(+3.92%)
Jan 07, 2015 65.48 66.20 63.63 64.47 575,125 +0.39(+0.61%)
Jan 06, 2015 65.53 66.33 62.80 64.07 719,795 -3.73(-5.50%)
Jan 05, 2015 70.03 70.03 67.28 67.80 428,984 -3.38(-4.75%)
Jan 02, 2015 73.02 73.11 70.54 71.19 359,304 -2.34(-3.18%)
Dec 31, 2014 73.90 73.53 73.53 73.53 317,835 -0.51(-0.69%)
Dec 30, 2014 73.57 74.27 73.06 74.04 242,951 -0.56(-0.75%)
Dec 29, 2014 75.38 75.59 73.99 74.59 167,341 -1.76(-2.31%)
Dec 26, 2014 76.12 77.09 76.01 76.35 219,873 -0.72(-0.93%)
Dec 24, 2014 78.95 77.07 77.07 77.07 108,189 -1.46(-1.86%)
Dec 23, 2014 75.10 78.62 74.94 78.53 238,974 +4.52(+6.11%)
Dec 22, 2014 75.15 75.45 73.90 74.01 279,197 -0.46(-0.62%)
Dec 19, 2014 76.93 77.12 74.34 74.48 386,116 -2.55(-3.31%)
Dec 18, 2014 76.40 77.44 76.08 77.02 568,931 +3.41(+4.63%)
Dec 17, 2014 72.83 74.73 72.32 73.62 603,986 +1.85(+2.58%)
Dec 16, 2014 72.11 73.94 71.53 71.76 620,117 -2.66(-3.58%)
Dec 15, 2014 75.31 75.61 73.36 74.43 447,260 +0.28(+0.38%)
Dec 12, 2014 75.70 76.47 73.99 74.15 424,159 -3.41(-4.39%)
Dec 11, 2014 78.86 79.71 77.49 77.56 349,112 -0.58(-0.74%)
Dec 10, 2014 79.99 80.13 77.60 78.14 253,393 -1.76(-2.20%)
Dec 09, 2014 79.23 80.43 78.51 79.90 267,408 -1.46(-1.79%)
Dec 08, 2014 83.54 83.74 80.71 81.36 166,089 -2.85(-3.38%)
Dec 05, 2014 83.28 85.51 83.28 84.21 284,449 +1.20(+1.45%)
Dec 04, 2014 85.16 85.27 82.93 83.00 116,338 -2.02(-2.37%)
Dec 03, 2014 86.18 86.43 85.00 85.02 129,918 -0.97(-1.13%)
Dec 02, 2014 84.97 86.09 84.93 85.99 183,859 +2.48(+2.97%)
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.