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, 2018 50.47 50.91 50.38 50.45 116,627 -0.56(-1.09%)
Nov 29, 2018 50.96 51.42 50.56 51.00 982,855 -0.72(-1.39%)
Nov 28, 2018 51.07 51.72 50.86 51.72 271,454 +0.86(+1.69%)
Nov 27, 2018 51.14 51.21 50.59 50.86 155,437 -0.21(-0.41%)
Nov 26, 2018 51.07 51.17 50.84 51.07 108,068 +0.33(+0.64%)
Nov 23, 2018 50.00 50.77 49.91 50.75 124,761 -0.09(-0.18%)
Nov 21, 2018 50.84 50.84 50.84 0 +0.05(+0.09%)
Nov 20, 2018 50.52 50.93 50.24 50.79 368,675 -0.02(-0.05%)
Nov 19, 2018 51.63 51.68 50.82 50.82 215,679 -0.49(-0.95%)
Nov 16, 2018 51.89 52.33 51.10 51.31 816,739 -0.84(-1.60%)
Nov 15, 2018 51.56 52.58 51.43 52.14 239,308 +0.12(+0.22%)
Nov 14, 2018 52.89 53.09 51.47 52.03 305,001 -0.16(-0.31%)
Nov 13, 2018 52.49 52.89 52.17 52.19 301,973 +0.19(+0.36%)
Nov 12, 2018 52.30 52.30 51.72 52.00 268,109 -1.02(-1.93%)
Nov 09, 2018 53.95 53.97 52.85 53.03 384,570 -1.28(-2.35%)
Nov 08, 2018 53.58 54.42 53.58 54.30 234,671 +0.07(+0.13%)
Nov 07, 2018 53.26 54.38 52.94 54.23 586,207 -0.19(-0.34%)
Nov 06, 2018 54.09 54.47 53.91 54.42 232,754 +0.12(+0.21%)
Nov 05, 2018 54.26 54.44 53.93 54.30 226,918 -0.67(-1.23%)
Nov 02, 2018 53.30 55.07 53.19 54.98 761,739 +1.98(+3.73%)
Nov 01, 2018 53.79 53.79 52.77 53.00 221,304 -0.09(-0.17%)
Oct 31, 2018 52.86 53.58 52.57 53.09 496,041 +0.81(+1.56%)
Oct 30, 2018 52.12 52.46 51.79 52.28 373,269 +0.77(+1.49%)
Oct 29, 2018 51.35 52.14 51.12 51.51 310,998 +0.30(+0.59%)
Oct 26, 2018 51.21 51.42 50.72 51.21 272,504 -0.88(-1.69%)
Oct 25, 2018 51.79 52.17 51.51 52.10 245,161 +0.60(+1.17%)
Oct 24, 2018 52.00 52.19 51.41 51.49 327,143 -1.16(-2.21%)
Oct 23, 2018 51.47 52.75 51.07 52.65 422,676 -0.49(-0.92%)
Oct 22, 2018 52.61 53.14 52.37 53.14 229,590 +0.30(+0.57%)
Oct 19, 2018 52.72 53.28 52.54 52.84 310,247 +0.28(+0.53%)
Oct 18, 2018 52.96 53.09 51.96 52.56 303,282 +0.12(+0.22%)
Oct 17, 2018 51.58 52.51 51.41 52.44 385,334 +0.88(+1.71%)
Oct 16, 2018 51.93 52.24 51.49 51.56 210,133 -0.23(-0.45%)
Oct 15, 2018 51.49 52.05 51.35 51.79 167,576 +0.00(+0.00%)
Oct 12, 2018 51.86 52.05 51.09 51.79 197,621 +0.58(+1.13%)
Oct 11, 2018 52.51 52.77 50.84 51.21 658,402 -1.98(-3.71%)
Oct 10, 2018 53.63 54.16 53.09 53.19 687,263 +0.44(+0.84%)
Oct 09, 2018 53.65 53.79 52.68 52.75 483,012 -1.60(-2.95%)
Oct 08, 2018 53.84 54.37 53.72 54.35 236,262 +0.60(+1.12%)
Oct 05, 2018 53.33 54.40 52.89 53.75 851,642 +1.25(+2.39%)
Oct 04, 2018 52.26 52.84 51.96 52.49 377,701 +1.14(+2.22%)
Oct 03, 2018 49.54 52.10 49.42 51.35 853,269 +2.63(+5.39%)
Oct 02, 2018 49.05 49.10 48.44 48.73 160,536 -0.95(-1.92%)
Oct 01, 2018 49.05 49.73 48.84 49.68 243,575 +1.07(+2.20%)
Sep 28, 2018 47.87 48.66 47.84 48.61 237,688 +0.42(+0.87%)
Sep 27, 2018 48.61 48.80 48.15 48.19 145,335 -0.12(-0.24%)
Sep 26, 2018 49.05 49.35 48.19 48.31 381,448 -1.00(-2.03%)
Sep 25, 2018 49.63 49.68 49.26 49.31 229,165 +0.12(+0.25%)
Sep 24, 2018 49.26 49.26 48.58 49.19 343,276 +0.44(+0.90%)
Sep 21, 2018 49.12 49.12 48.58 48.75 216,359 +0.00(+0.00%)
Sep 20, 2018 49.42 49.58 48.56 48.75 376,843 -0.60(-1.22%)
Sep 19, 2018 48.72 49.90 48.72 49.35 473,958 +0.86(+1.77%)
Sep 18, 2018 47.61 48.68 47.61 48.49 257,220 +1.48(+3.16%)
Sep 17, 2018 47.42 47.54 46.73 47.01 123,044 +0.02(+0.05%)
Sep 14, 2018 47.15 47.33 46.64 46.98 186,159 +0.56(+1.20%)
Sep 13, 2018 46.03 46.50 45.80 46.43 191,303 -0.09(-0.20%)
Sep 12, 2018 46.36 46.57 46.29 46.52 140,171 -0.28(-0.59%)
Sep 11, 2018 46.36 46.91 46.29 46.80 192,653 +0.95(+2.07%)
Sep 10, 2018 46.31 46.31 45.81 45.85 124,344 -0.49(-1.05%)
Sep 07, 2018 46.08 46.50 46.01 46.33 316,234 +1.14(+2.51%)
Sep 06, 2018 45.64 45.68 45.01 45.20 177,472 -0.44(-0.96%)
Sep 05, 2018 45.59 45.85 45.45 45.64 286,137 +0.30(+0.66%)
Sep 04, 2018 45.41 45.59 45.22 45.34 256,323 +0.81(+1.82%)
Aug 31, 2018 44.53 44.53 44.53 0 +0.30(+0.68%)
Aug 30, 2018 44.16 44.42 44.02 44.23 237,346 -0.30(-0.68%)
Aug 29, 2018 44.60 44.92 44.34 44.53 170,000 -0.12(-0.26%)
Aug 28, 2018 44.50 44.83 44.41 44.64 214,103 +0.72(+1.64%)
Aug 27, 2018 43.62 43.92 43.55 43.92 180,422 +0.83(+1.94%)
Aug 24, 2018 43.81 43.95 43.07 43.09 288,536 -0.26(-0.59%)
Aug 23, 2018 43.41 43.63 43.26 43.34 213,637 -0.21(-0.48%)
Aug 22, 2018 43.41 43.83 43.34 43.55 320,522 -0.51(-1.16%)
Aug 21, 2018 44.06 44.39 43.92 44.06 182,711 +0.46(+1.06%)
Aug 20, 2018 43.76 43.88 43.48 43.60 411,621 -0.88(-1.98%)
Aug 17, 2018 44.36 44.74 44.06 44.48 166,961 -0.16(-0.36%)
Aug 16, 2018 44.64 45.27 44.55 44.64 159,828 -0.05(-0.10%)
Aug 15, 2018 44.87 44.94 44.30 44.69 307,703 -0.72(-1.58%)
Aug 14, 2018 44.99 45.52 44.98 45.41 137,016 +0.35(+0.77%)
Aug 13, 2018 45.27 45.31 44.78 45.06 217,293 +0.21(+0.47%)
Aug 10, 2018 45.20 45.25 44.39 44.85 281,504 -0.97(-2.12%)
Aug 09, 2018 46.47 46.59 45.76 45.83 257,299 -1.15(-2.44%)
Aug 08, 2018 47.15 47.19 46.71 46.97 146,654 -0.15(-0.32%)
Aug 07, 2018 46.68 47.22 46.64 47.12 184,716 +0.74(+1.60%)
Aug 06, 2018 46.10 46.40 45.73 46.38 228,803 -0.09(-0.20%)
Aug 03, 2018 46.94 46.94 46.36 46.47 361,361 -0.63(-1.33%)
Aug 02, 2018 47.17 47.52 47.03 47.10 131,530 -0.19(-0.39%)
Aug 01, 2018 47.49 47.77 46.91 47.29 344,252 +1.07(+2.31%)
Jul 31, 2018 46.08 46.36 46.01 46.22 195,144 -0.74(-1.58%)
Jul 30, 2018 47.03 47.08 46.57 46.96 192,136 +0.46(+1.00%)
Jul 27, 2018 46.06 46.57 45.99 46.50 244,143 -0.21(-0.45%)
Jul 26, 2018 46.20 46.82 46.00 46.71 242,271 +0.26(+0.55%)
Jul 25, 2018 45.76 46.71 45.53 46.45 329,480 +0.28(+0.60%)
Jul 24, 2018 46.68 46.84 46.08 46.17 663,966 -0.46(-0.99%)
Jul 23, 2018 45.38 46.75 45.38 46.64 596,411 +1.67(+3.71%)
Jul 20, 2018 44.11 45.06 44.11 44.97 400,217 +1.58(+3.63%)
Jul 19, 2018 43.85 43.95 43.18 43.39 258,962 -0.83(-1.89%)
Jul 18, 2018 43.67 44.34 43.65 44.23 161,175 +0.53(+1.22%)
Jul 17, 2018 43.34 43.79 43.26 43.69 92,934 +0.26(+0.59%)
Jul 16, 2018 43.41 44.04 43.37 43.44 235,752 +0.58(+1.35%)
Jul 13, 2018 42.95 43.16 42.72 42.86 169,130 -0.37(-0.86%)
Jul 12, 2018 43.48 43.48 43.16 43.23 150,538 +0.02(+0.05%)
Jul 11, 2018 43.14 43.55 43.07 43.21 174,339 -0.49(-1.11%)
Jul 10, 2018 43.79 43.83 43.50 43.69 213,949 +0.05(+0.11%)
Jul 09, 2018 43.55 43.73 43.44 43.65 243,838 +0.76(+1.78%)
Jul 06, 2018 42.86 43.11 42.65 42.88 247,496 -0.42(-0.96%)
Jul 05, 2018 43.55 43.60 43.07 43.30 385,670 -0.39(-0.90%)
Jul 03, 2018 43.69 43.69 43.69 0 -0.63(-1.41%)
Jul 02, 2018 43.85 44.39 43.85 44.32 184,490 +0.12(+0.26%)
Jun 29, 2018 44.30 43.39 44.20 378,246 +0.44(+1.01%)
Jun 28, 2018 43.72 44.06 43.65 43.76 181,987 +0.00(+0.00%)
Jun 27, 2018 44.13 44.40 43.69 43.76 456,031 -1.25(-2.78%)
Jun 26, 2018 45.22 45.36 44.97 45.01 259,781 -0.21(-0.46%)
Jun 25, 2018 45.41 45.41 44.86 45.22 469,571 -0.26(-0.56%)
Jun 22, 2018 46.01 46.05 45.41 45.48 179,315 -0.07(-0.15%)
Jun 21, 2018 45.66 45.86 45.29 45.55 229,622 -0.70(-1.50%)
Jun 20, 2018 45.29 46.24 45.29 46.24 249,603 +1.18(+2.62%)
Jun 19, 2018 45.04 45.31 44.74 45.06 200,425 -0.82(-1.79%)
Jun 18, 2018 45.53 46.08 45.49 45.88 207,553 +0.16(+0.35%)
Jun 15, 2018 45.74 44.86 45.72 583,637 -0.12(-0.25%)
Jun 14, 2018 46.37 46.74 45.81 45.83 362,783 -1.18(-2.51%)
Jun 13, 2018 46.78 47.71 46.56 47.02 532,288 +0.09(+0.20%)
Jun 12, 2018 47.41 47.41 46.76 46.92 258,648 -0.02(-0.05%)
Jun 11, 2018 47.18 47.32 46.81 46.95 278,717 +0.32(+0.70%)
Jun 08, 2018 46.60 46.74 46.30 46.62 271,044 +0.37(+0.80%)
Jun 07, 2018 47.67 45.51 46.25 811,730 -1.37(-2.87%)
Jun 06, 2018 47.97 47.62 356,604 +1.18(+2.54%)
Jun 05, 2018 46.16 46.59 45.97 46.44 396,802 -0.44(-0.94%)
Jun 04, 2018 46.07 46.90 46.00 46.88 359,074 +1.09(+2.38%)
Jun 01, 2018 45.93 46.29 45.37 45.79 453,055 +0.70(+1.54%)
May 31, 2018 44.72 45.37 44.24 45.09 661,717 +0.25(+0.57%)
May 30, 2018 45.33 45.56 44.79 44.84 522,890 +0.88(+2.00%)
May 29, 2018 45.65 46.07 43.63 43.96 1,268,903 -3.01(-6.41%)
May 25, 2018 46.97 46.97 46.97 0 -0.95(-1.98%)
May 24, 2018 48.18 48.20 47.71 47.92 412,582 -1.18(-2.41%)
May 23, 2018 49.36 49.43 48.87 49.10 423,000 -1.07(-2.12%)
May 22, 2018 49.89 50.47 49.87 50.17 194,587 +0.30(+0.60%)
May 21, 2018 50.08 50.33 49.81 49.87 399,116 -0.12(-0.23%)
May 18, 2018 50.91 50.93 49.89 49.98 394,846 -1.25(-2.44%)
May 17, 2018 50.75 51.44 50.53 51.23 456,506 +0.65(+1.28%)
May 16, 2018 49.75 50.59 49.60 50.59 486,030 +0.63(+1.25%)
May 15, 2018 49.52 50.60 49.52 49.96 1,130,161 +1.67(+3.45%)
May 14, 2018 48.06 48.31 47.83 48.29 188,840 +0.76(+1.61%)
May 11, 2018 47.39 48.04 47.39 47.53 392,125 -0.39(-0.82%)
May 10, 2018 48.36 48.59 47.80 47.92 257,757 -1.09(-2.22%)
May 09, 2018 48.87 49.04 48.53 49.01 417,020 +0.80(+1.66%)
May 08, 2018 48.36 48.67 47.85 48.21 262,262 +0.15(+0.31%)
May 07, 2018 47.83 48.13 47.79 48.06 178,503 +0.28(+0.58%)
May 04, 2018 47.53 48.42 47.53 47.78 302,877 -0.28(-0.58%)
May 03, 2018 48.01 48.18 47.46 48.06 311,341 -0.67(-1.38%)
May 02, 2018 48.29 48.73 47.98 48.73 192,788 +0.21(+0.43%)
May 01, 2018 48.08 48.73 47.99 48.52 200,523 +0.56(+1.16%)
Apr 30, 2018 48.06 48.15 47.46 47.97 639,842 -0.30(-0.62%)
Apr 27, 2018 48.71 48.75 48.15 48.27 291,295 -1.11(-2.25%)
Apr 26, 2018 49.70 49.87 49.19 49.38 275,659 -1.07(-2.11%)
Apr 25, 2018 50.12 50.70 49.81 50.45 390,315 +0.97(+1.97%)
Apr 24, 2018 49.13 49.66 48.82 49.47 343,085 +0.76(+1.57%)
Apr 23, 2018 48.89 49.24 48.57 48.71 371,723 -0.07(-0.14%)
Apr 20, 2018 48.29 48.78 47.98 48.78 358,739 +1.04(+2.18%)
Apr 19, 2018 47.62 48.31 47.48 47.73 386,826 +1.09(+2.33%)
Apr 18, 2018 45.51 46.65 45.44 46.65 283,363 +1.14(+2.49%)
Apr 17, 2018 45.88 46.00 45.14 45.51 191,317 -0.35(-0.76%)
Apr 16, 2018 46.74 46.74 45.83 45.86 177,828 +0.00(+0.00%)
Apr 13, 2018 46.32 46.34 45.63 45.86 292,409 -0.32(-0.70%)
Apr 12, 2018 45.74 46.46 45.74 46.18 481,768 +0.95(+2.10%)
Apr 11, 2018 44.77 45.46 44.77 45.23 229,219 -0.44(-0.96%)
Apr 10, 2018 45.51 46.03 45.37 45.67 597,445 +0.23(+0.51%)
Apr 09, 2018 46.16 46.51 45.44 45.44 382,629 -0.23(-0.51%)
Apr 06, 2018 46.14 46.69 45.60 45.67 520,312 -1.53(-3.24%)
Apr 05, 2018 46.83 47.23 46.63 47.20 221,160 +1.04(+2.26%)
Apr 04, 2018 45.42 46.25 45.30 46.16 401,722 +0.23(+0.50%)
Apr 03, 2018 45.44 45.97 45.28 45.93 514,284 +1.11(+2.48%)
Apr 02, 2018 45.33 45.60 44.31 44.82 609,133 -0.19(-0.41%)
Mar 29, 2018 45.00 45.00 45.00 0 -0.79(-1.72%)
Mar 28, 2018 45.56 46.16 45.39 45.79 639,798 -0.35(-0.75%)
Mar 27, 2018 47.48 47.50 45.96 46.14 596,880 -1.46(-3.07%)
Mar 26, 2018 47.23 47.64 46.74 47.60 327,984 +0.42(+0.88%)
Mar 23, 2018 47.67 47.73 46.92 47.18 311,483 +0.16(+0.34%)
Mar 22, 2018 46.92 47.67 46.29 47.02 865,187 -1.39(-2.87%)
Mar 21, 2018 48.96 49.59 47.99 48.41 690,242 -0.13(-0.26%)
Mar 20, 2018 48.59 48.67 48.22 48.53 297,458 +0.61(+1.28%)
Mar 19, 2018 48.18 48.27 47.34 47.92 658,336 +0.42(+0.88%)
Mar 16, 2018 47.48 47.85 47.30 47.50 465,482 +0.58(+1.23%)
Mar 15, 2018 47.04 47.36 46.72 46.92 420,374 -0.12(-0.25%)
Mar 14, 2018 47.99 48.06 46.83 47.04 512,914 -1.20(-2.50%)
Mar 13, 2018 48.52 49.13 48.06 48.24 527,973 -0.72(-1.47%)
Mar 12, 2018 49.38 49.52 48.93 48.96 623,793 -0.95(-1.90%)
Mar 09, 2018 49.77 50.25 49.43 49.91 658,159 +0.93(+1.89%)
Mar 08, 2018 49.38 49.45 48.55 48.99 547,433 -0.81(-1.63%)
Mar 07, 2018 49.82 48.92 49.80 224,161 +0.16(+0.33%)
Mar 06, 2018 49.31 49.64 48.89 49.64 304,047 -0.07(-0.14%)
Mar 05, 2018 48.78 50.19 48.75 49.70 255,827 +0.42(+0.85%)
Mar 02, 2018 48.69 49.58 48.62 49.29 647,009 +1.14(+2.36%)
Mar 01, 2018 49.26 49.61 47.80 48.15 861,086 -1.02(-2.07%)
Feb 28, 2018 49.50 49.77 49.08 49.17 697,145 -0.93(-1.85%)
Feb 27, 2018 49.36 51.00 49.25 50.10 500,543 +0.25(+0.51%)
Feb 26, 2018 49.24 50.01 48.94 49.84 836,692 -0.14(-0.28%)
Feb 23, 2018 50.26 50.46 49.68 49.98 536,373 -1.25(-2.44%)
Feb 22, 2018 51.40 51.23 423,764 -0.53(-1.03%)
Feb 21, 2018 49.84 52.02 49.81 51.77 470,919 +1.83(+3.67%)
Feb 20, 2018 49.75 50.38 49.52 49.94 572,987 +0.70(+1.41%)
Feb 16, 2018 49.24 49.24 49.24 0 -0.79(-1.57%)
Feb 15, 2018 49.91 50.14 49.15 50.03 604,185 -0.53(-1.05%)
Feb 14, 2018 49.54 50.83 49.50 50.56 779,911 +1.65(+3.36%)
Feb 13, 2018 49.38 49.66 48.89 48.92 443,794 -0.67(-1.36%)
Feb 12, 2018 49.45 49.91 48.50 49.59 835,708 -0.72(-1.43%)
Feb 09, 2018 49.98 50.40 48.80 50.31 802,394 +1.02(+2.07%)
Feb 08, 2018 50.14 50.33 48.80 49.29 1,033,133 +0.21(+0.43%)
Feb 07, 2018 47.55 49.40 47.39 49.08 895,765 +1.37(+2.87%)
Feb 06, 2018 47.20 48.04 46.69 47.71 643,514 +0.70(+1.48%)
Feb 05, 2018 48.73 49.38 45.51 47.02 1,895,160 -1.25(-2.59%)
Feb 02, 2018 47.64 48.66 47.48 48.27 1,186,733 +1.37(+2.92%)
Feb 01, 2018 44.98 47.02 44.93 46.90 774,270 +1.90(+4.22%)
Jan 31, 2018 44.86 45.88 44.77 45.00 595,905 -0.79(-1.72%)
Jan 30, 2018 45.51 46.11 45.51 45.79 487,861 +0.81(+1.80%)
Jan 29, 2018 44.72 45.46 44.72 44.98 565,335 +0.81(+1.84%)
Jan 26, 2018 43.80 44.58 43.75 44.17 348,355 +0.56(+1.28%)
Jan 25, 2018 44.54 44.93 43.47 43.61 543,513 -1.09(-2.44%)
Jan 24, 2018 44.84 45.21 44.58 44.70 503,769 +0.76(+1.74%)
Jan 23, 2018 43.82 44.44 43.45 43.93 334,793 -0.63(-1.40%)
Jan 22, 2018 44.24 44.72 43.96 44.56 528,798 -0.09(-0.21%)
Jan 19, 2018 44.26 44.72 44.12 44.65 438,106 +0.74(+1.69%)
Jan 18, 2018 43.75 44.12 43.38 43.91 410,515 +1.16(+2.71%)
Jan 17, 2018 42.59 43.01 41.99 42.75 605,250 +0.14(+0.33%)
Jan 16, 2018 42.34 43.05 42.31 42.61 837,111 -0.46(-1.08%)
Jan 12, 2018 43.08 43.08 43.08 0 -0.23(-0.53%)
Jan 11, 2018 44.17 44.28 43.01 43.31 578,476 -0.56(-1.27%)
Jan 10, 2018 44.88 45.07 43.70 43.87 678,410 +0.14(+0.32%)
Jan 09, 2018 42.82 43.84 42.80 43.73 784,729 +1.67(+3.97%)
Jan 08, 2018 41.69 42.45 41.62 42.06 253,680 +0.12(+0.28%)
Jan 05, 2018 41.73 42.27 41.48 41.94 549,719 +0.32(+0.78%)
Jan 04, 2018 42.01 42.27 41.46 41.62 195,863 +0.07(+0.17%)
Jan 03, 2018 41.66 42.14 41.43 41.55 217,739 -0.58(-1.38%)
Jan 02, 2018 41.13 42.54 41.13 42.13 401,694 +1.27(+3.12%)
Dec 29, 2017 40.85 40.85 40.85 0 -0.14(-0.34%)
Dec 28, 2017 41.08 41.29 40.85 40.99 343,568 +0.09(+0.23%)
Dec 27, 2017 41.99 42.03 40.69 40.90 638,680 -1.71(-4.02%)
Dec 26, 2017 42.71 42.82 42.15 42.61 223,530 -0.35(-0.81%)
Dec 22, 2017 42.98 43.19 42.87 42.96 323,360 -0.21(-0.48%)
Dec 21, 2017 43.70 43.73 42.82 43.17 702,987 -0.70(-1.58%)
Dec 20, 2017 43.66 44.03 43.27 43.87 529,033 +1.48(+3.50%)
Dec 19, 2017 41.69 42.89 41.64 42.38 702,153 +1.53(+3.74%)
Dec 18, 2017 40.02 41.11 40.02 40.85 927,696 +1.07(+2.68%)
Dec 15, 2017 40.27 40.51 39.56 39.79 446,315 -0.39(-0.98%)
Dec 14, 2017 41.02 41.27 40.11 40.18 433,443 -0.58(-1.42%)
Dec 13, 2017 41.27 41.43 40.67 40.76 905,658 -0.90(-2.17%)
Dec 12, 2017 41.87 42.34 41.64 41.66 657,095 +0.00(+0.00%)
Dec 11, 2017 41.22 41.66 40.99 41.66 523,387 +0.30(+0.73%)
Dec 08, 2017 41.50 41.76 41.36 41.36 587,219 +0.05(+0.11%)
Dec 07, 2017 40.20 41.76 40.04 41.32 356,503 +0.83(+2.06%)
Dec 06, 2017 40.25 40.48 39.90 40.48 726,833 -0.37(-0.91%)
Dec 05, 2017 41.57 41.57 40.62 40.85 657,518 -0.53(-1.29%)
Dec 04, 2017 42.08 42.22 41.39 41.39 733,573 -0.16(-0.39%)
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.