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 (%)
May 31, 2017 46.90 46.90 46.23 46.51 336,300 -0.37(-0.79%)
May 30, 2017 46.97 47.25 46.81 46.88 211,991 -0.72(-1.51%)
May 26, 2017 47.46 47.83 47.27 47.60 213,949 -0.19(-0.39%)
May 25, 2017 48.13 48.40 47.78 47.78 169,671 -0.09(-0.19%)
May 24, 2017 48.34 48.69 47.83 47.87 284,613 -0.81(-1.67%)
May 23, 2017 47.55 48.75 47.43 48.69 294,109 +0.95(+1.99%)
May 22, 2017 47.71 47.85 47.53 47.73 288,932 +0.35(+0.73%)
May 19, 2017 47.76 48.15 47.27 47.39 274,591 -0.25(-0.54%)
May 18, 2017 47.27 47.92 47.06 47.64 341,785 -0.21(-0.44%)
May 17, 2017 48.59 48.89 47.50 47.85 974,662 -2.18(-4.35%)
May 16, 2017 50.49 50.49 49.52 50.03 720,351 -0.49(-0.96%)
May 15, 2017 50.56 50.91 50.38 50.52 189,852 +0.32(+0.65%)
May 12, 2017 50.63 50.68 50.03 50.19 324,331 -1.16(-2.26%)
May 11, 2017 51.91 52.05 51.19 51.35 245,039 +0.02(+0.05%)
May 10, 2017 50.75 51.70 50.56 51.33 259,607 +0.16(+0.32%)
May 09, 2017 51.44 51.72 51.14 51.16 268,175 +0.07(+0.14%)
May 08, 2017 50.52 51.23 50.52 51.09 330,079 +0.81(+1.61%)
May 05, 2017 50.19 50.77 50.10 50.28 278,880 -0.12(-0.23%)
May 04, 2017 50.63 51.05 50.40 50.40 483,721 +0.70(+1.40%)
May 03, 2017 49.19 49.96 48.99 49.70 544,049 -0.14(-0.28%)
May 02, 2017 50.65 50.72 49.68 49.84 221,464 -0.74(-1.47%)
May 01, 2017 49.87 51.03 49.26 50.59 374,867 +1.27(+2.58%)
Apr 28, 2017 50.26 50.33 49.24 49.31 323,550 -0.30(-0.61%)
Apr 27, 2017 50.03 50.26 49.36 49.61 210,557 -0.05(-0.09%)
Apr 26, 2017 50.35 50.47 49.59 49.66 295,849 -0.79(-1.56%)
Apr 25, 2017 49.54 50.52 49.24 50.45 365,545 +1.76(+3.62%)
Apr 24, 2017 49.10 49.24 48.45 48.69 409,489 +0.67(+1.40%)
Apr 21, 2017 47.67 48.04 47.18 48.01 320,302 +0.09(+0.19%)
Apr 20, 2017 47.78 48.43 47.56 47.92 283,766 +0.51(+1.08%)
Apr 19, 2017 47.36 47.80 47.29 47.41 678,377 +0.72(+1.54%)
Apr 18, 2017 47.69 48.01 46.34 46.69 561,728 -1.81(-3.73%)
Apr 17, 2017 48.13 48.82 48.06 48.50 254,414 +0.37(+0.77%)
Apr 13, 2017 48.20 48.78 47.83 48.13 411,203 -0.44(-0.91%)
Apr 12, 2017 49.31 49.57 48.48 48.57 619,348 -0.86(-1.73%)
Apr 11, 2017 50.14 50.26 49.13 49.43 616,468 -1.39(-2.74%)
Apr 10, 2017 51.00 51.16 50.42 50.82 292,683 -0.72(-1.39%)
Apr 07, 2017 50.19 51.60 49.66 51.54 661,498 +0.56(+1.09%)
Apr 06, 2017 50.86 51.79 50.68 50.98 202,179 +0.28(+0.55%)
Apr 05, 2017 51.74 51.98 50.56 50.70 416,951 -0.51(-1.00%)
Apr 04, 2017 50.75 51.26 50.47 51.21 325,414 +0.86(+1.70%)
Apr 03, 2017 51.93 52.00 50.12 50.35 557,738 -1.51(-2.90%)
Mar 31, 2017 52.51 52.58 51.81 51.86 359,297 -0.51(-0.97%)
Mar 30, 2017 51.47 52.44 51.47 52.37 304,710 +1.23(+2.40%)
Mar 29, 2017 51.72 51.72 51.12 51.14 427,490 -0.97(-1.87%)
Mar 28, 2017 50.61 52.25 50.61 52.11 411,378 +1.02(+2.00%)
Mar 27, 2017 50.56 51.35 50.38 51.09 462,008 -0.70(-1.34%)
Mar 24, 2017 52.21 52.37 51.47 51.79 424,862 -0.56(-1.06%)
Mar 23, 2017 51.74 52.80 51.56 52.35 571,098 +0.25(+0.49%)
Mar 22, 2017 51.88 52.30 51.35 52.09 563,021 -0.65(-1.23%)
Mar 21, 2017 54.22 54.22 52.49 52.74 486,960 -1.29(-2.38%)
Mar 20, 2017 54.85 54.96 53.88 54.03 391,213 -0.71(-1.29%)
Mar 17, 2017 55.45 55.59 54.62 54.73 349,133 -1.03(-1.85%)
Mar 16, 2017 55.64 56.17 55.47 55.76 448,117 +0.78(+1.41%)
Mar 15, 2017 56.34 56.54 54.50 54.99 1,057,815 -2.02(-3.54%)
Mar 14, 2017 57.56 57.61 56.66 57.00 445,452 -0.93(-1.60%)
Mar 13, 2017 57.42 57.93 57.07 57.93 395,368 +1.11(+1.96%)
Mar 10, 2017 57.00 57.68 56.75 56.82 566,699 -0.63(-1.09%)
Mar 09, 2017 56.75 57.54 56.54 57.44 859,797 +1.30(+2.31%)
Mar 08, 2017 56.73 56.86 55.89 56.15 721,667 +0.90(+1.64%)
Mar 07, 2017 55.17 55.45 54.85 55.24 254,347 +0.51(+0.93%)
Mar 06, 2017 54.25 55.06 54.25 54.73 272,836 +0.76(+1.42%)
Mar 03, 2017 54.11 55.03 53.97 53.97 494,823 -0.35(-0.64%)
Mar 02, 2017 54.41 54.94 54.15 54.32 413,042 +0.53(+0.99%)
Mar 01, 2017 53.84 54.43 53.69 53.78 454,756 +2.60(+5.07%)
Feb 28, 2017 51.51 51.75 50.82 51.19 353,816 -0.58(-1.12%)
Feb 27, 2017 51.19 51.88 51.05 51.77 340,014 +0.81(+1.59%)
Feb 24, 2017 51.72 51.86 50.75 50.96 515,824 -1.67(-3.17%)
Feb 23, 2017 52.79 53.09 52.58 52.62 238,938 -0.51(-0.96%)
Feb 22, 2017 52.49 54.08 52.46 53.13 399,151 -0.30(-0.56%)
Feb 21, 2017 53.92 54.06 52.74 53.44 342,173 +0.30(+0.57%)
Feb 17, 2017 53.13 53.13 53.13 0 -0.90(-1.67%)
Feb 16, 2017 54.62 54.76 53.27 54.04 416,307 -0.95(-1.73%)
Feb 15, 2017 55.27 55.43 54.62 54.99 422,579 +0.74(+1.37%)
Feb 14, 2017 53.18 55.13 53.18 54.25 690,843 +1.18(+2.23%)
Feb 13, 2017 53.30 53.71 53.04 53.06 335,181 +0.53(+1.01%)
Feb 10, 2017 53.39 53.41 52.35 52.53 441,685 +0.09(+0.18%)
Feb 09, 2017 51.81 52.67 51.56 52.44 523,953 +1.65(+3.24%)
Feb 08, 2017 51.81 51.81 50.70 50.79 623,820 -2.16(-4.07%)
Feb 07, 2017 54.06 54.41 52.39 52.95 457,580 -1.14(-2.10%)
Feb 06, 2017 54.08 54.92 53.53 54.08 387,841 -1.02(-1.85%)
Feb 03, 2017 54.41 55.80 53.90 55.10 340,843 +0.12(+0.21%)
Feb 02, 2017 53.83 55.08 53.53 54.99 288,756 +0.02(+0.04%)
Feb 01, 2017 55.01 55.66 54.39 54.96 348,407 +1.07(+1.98%)
Jan 31, 2017 55.03 55.13 53.53 53.90 396,712 -1.14(-2.06%)
Jan 30, 2017 54.85 55.17 54.45 55.03 286,712 +0.39(+0.72%)
Jan 27, 2017 54.96 55.13 54.34 54.64 297,629 -0.51(-0.92%)
Jan 26, 2017 55.57 56.45 55.13 55.15 348,758 -0.58(-1.04%)
Jan 25, 2017 55.15 56.08 54.69 55.73 525,230 +2.06(+3.84%)
Jan 24, 2017 53.16 54.36 52.69 53.67 860,416 +1.07(+2.03%)
Jan 23, 2017 53.81 54.18 51.70 52.60 755,176 -1.67(-3.07%)
Jan 20, 2017 54.43 55.20 53.85 54.27 559,384 +0.28(+0.51%)
Jan 19, 2017 53.64 54.80 53.48 53.99 480,908 +1.11(+2.10%)
Jan 18, 2017 51.91 53.02 51.72 52.88 325,904 +1.88(+3.68%)
Jan 17, 2017 50.63 51.72 50.49 51.00 398,991 -1.58(-3.00%)
Jan 13, 2017 52.58 52.58 52.58 0 +0.76(+1.48%)
Jan 12, 2017 50.77 51.93 50.26 51.81 435,845 +0.23(+0.45%)
Jan 11, 2017 51.88 52.46 50.86 51.58 419,257 -0.56(-1.07%)
Jan 10, 2017 52.28 52.62 51.84 52.14 178,155 +0.23(+0.45%)
Jan 09, 2017 51.93 52.39 51.70 51.91 325,880 -1.32(-2.48%)
Jan 06, 2017 52.93 53.32 52.32 53.23 480,911 +1.39(+2.68%)
Jan 05, 2017 53.85 54.24 51.76 51.84 602,876 -2.55(-4.69%)
Jan 04, 2017 54.80 55.20 54.18 54.39 476,331 -0.49(-0.89%)
Jan 03, 2017 56.75 57.00 54.48 54.87 552,393 -0.70(-1.25%)
Dec 30, 2016 55.57 55.57 55.57 0 -0.44(-0.79%)
Dec 29, 2016 56.24 56.33 55.47 56.01 463,878 -0.56(-0.98%)
Dec 28, 2016 57.56 57.77 56.03 56.56 448,667 -1.27(-2.20%)
Dec 27, 2016 58.14 58.39 57.79 57.84 245,604 +0.56(+0.97%)
Dec 23, 2016 57.28 57.28 57.28 0 -0.35(-0.60%)
Dec 22, 2016 57.98 58.05 57.35 57.63 448,308 +0.37(+0.65%)
Dec 21, 2016 57.84 58.18 57.21 57.26 257,573 -0.81(-1.40%)
Dec 20, 2016 58.46 58.70 57.93 58.07 328,275 +0.81(+1.42%)
Dec 19, 2016 57.91 58.21 56.98 57.26 654,973 -1.83(-3.10%)
Dec 16, 2016 58.46 59.67 58.00 59.09 910,158 +0.32(+0.55%)
Dec 15, 2016 58.56 59.32 57.42 58.77 822,113 -0.88(-1.48%)
Dec 14, 2016 56.38 59.65 56.15 59.65 1,172,549 +1.97(+3.41%)
Dec 13, 2016 57.42 58.77 57.21 57.68 676,883 -0.74(-1.27%)
Dec 12, 2016 59.07 59.58 58.26 58.42 581,854 -0.21(-0.36%)
Dec 09, 2016 57.07 59.02 56.77 58.63 831,215 +2.06(+3.65%)
Dec 08, 2016 56.29 56.84 56.12 56.56 796,737 +1.88(+3.43%)
Dec 07, 2016 55.47 55.47 54.34 54.69 524,918 -1.34(-2.40%)
Dec 06, 2016 55.61 56.42 55.32 56.03 425,072 +0.07(+0.12%)
Dec 05, 2016 56.68 57.37 54.69 55.96 648,374 +0.19(+0.33%)
Dec 02, 2016 56.36 56.45 54.92 55.78 639,167 -1.18(-2.07%)
Dec 01, 2016 57.42 58.58 56.68 56.96 1,136,035 +1.65(+2.97%)
Nov 30, 2016 55.75 56.24 54.29 55.31 988,642 +2.50(+4.74%)
Nov 29, 2016 53.74 54.06 52.49 52.81 506,213 -0.58(-1.09%)
Nov 28, 2016 53.88 54.22 53.38 53.39 489,550 -1.23(-2.25%)
Nov 25, 2016 54.11 55.20 53.99 54.62 285,808 -0.23(-0.42%)
Nov 23, 2016 54.85 54.85 54.85 0 +0.58(+1.07%)
Nov 22, 2016 53.57 54.52 53.37 54.27 472,892 +0.14(+0.26%)
Nov 21, 2016 54.08 54.52 53.76 54.13 576,154 -0.42(-0.76%)
Nov 18, 2016 53.57 55.27 53.09 54.55 1,033,254 +0.44(+0.81%)
Nov 17, 2016 53.18 54.36 53.00 54.11 809,879 +2.29(+4.43%)
Nov 16, 2016 52.74 52.95 51.70 51.81 548,038 -1.48(-2.78%)
Nov 15, 2016 52.95 53.44 52.09 53.30 569,638 -0.76(-1.41%)
Nov 14, 2016 54.11 54.85 52.37 54.06 1,077,667 +0.95(+1.79%)
Nov 11, 2016 51.98 53.64 51.87 53.11 762,219 +0.93(+1.78%)
Nov 10, 2016 50.77 52.25 49.61 52.18 1,074,593 +2.18(+4.36%)
Nov 09, 2016 47.27 50.40 47.20 50.01 1,110,770 +5.54(+12.45%)
Nov 08, 2016 43.52 44.79 43.31 44.47 315,542 +0.56(+1.27%)
Nov 07, 2016 43.80 44.05 43.52 43.91 174,496 +1.07(+2.49%)
Nov 04, 2016 43.29 43.42 42.78 42.85 338,364 -1.11(-2.53%)
Nov 03, 2016 43.75 44.12 43.54 43.96 333,938 +1.02(+2.37%)
Nov 02, 2016 43.26 43.54 42.47 42.94 361,727 -0.63(-1.44%)
Nov 01, 2016 44.47 44.68 43.01 43.56 423,526 -0.05(-0.11%)
Oct 31, 2016 43.98 44.12 43.56 43.61 231,797 -0.79(-1.77%)
Oct 28, 2016 44.49 44.51 43.91 44.40 505,456 +0.30(+0.68%)
Oct 27, 2016 43.82 44.75 43.77 44.10 424,126 +1.46(+3.42%)
Oct 26, 2016 42.47 42.85 42.13 42.64 288,440 +0.72(+1.71%)
Oct 25, 2016 42.38 42.38 41.41 41.92 184,293 -0.21(-0.49%)
Oct 24, 2016 41.48 42.59 41.48 42.13 359,441 +0.53(+1.28%)
Oct 21, 2016 41.46 42.06 41.27 41.59 287,173 -0.25(-0.61%)
Oct 20, 2016 41.32 42.03 41.22 41.85 215,427 -0.07(-0.17%)
Oct 19, 2016 42.54 42.57 41.69 41.92 323,389 -0.19(-0.44%)
Oct 18, 2016 43.01 43.05 42.08 42.10 325,093 -0.32(-0.76%)
Oct 17, 2016 42.82 42.83 42.20 42.43 291,506 -0.88(-2.03%)
Oct 14, 2016 42.71 43.38 42.08 43.31 293,295 +1.69(+4.06%)
Oct 13, 2016 41.41 41.69 41.15 41.62 383,695 -0.46(-1.10%)
Oct 12, 2016 42.38 42.75 42.01 42.08 348,134 -0.14(-0.33%)
Oct 11, 2016 42.20 42.43 41.52 42.22 335,369 +0.30(+0.72%)
Oct 10, 2016 42.13 42.49 41.90 41.92 304,868 +0.74(+1.80%)
Oct 07, 2016 41.22 41.97 40.88 41.18 314,361 -0.12(-0.28%)
Oct 06, 2016 41.20 41.41 40.53 41.29 394,193 +0.72(+1.77%)
Oct 05, 2016 40.18 41.00 40.16 40.57 636,133 +0.51(+1.27%)
Oct 04, 2016 38.81 40.11 38.65 40.06 415,359 +1.37(+3.53%)
Oct 03, 2016 37.96 38.73 37.89 38.70 270,796 +0.44(+1.15%)
Sep 30, 2016 37.47 38.81 37.40 38.26 366,595 +0.88(+2.36%)
Sep 29, 2016 38.33 38.35 37.08 37.38 352,650 -0.14(-0.37%)
Sep 28, 2016 37.52 37.75 37.01 37.52 339,123 +0.14(+0.37%)
Sep 27, 2016 37.45 37.97 37.26 37.38 365,364 -0.86(-2.24%)
Sep 26, 2016 38.70 38.72 38.07 38.23 235,144 -0.72(-1.84%)
Sep 23, 2016 38.72 39.02 38.51 38.95 116,050 +0.05(+0.12%)
Sep 22, 2016 39.11 39.23 38.54 38.91 349,382 -0.81(-2.04%)
Sep 21, 2016 40.92 41.25 39.72 39.72 613,361 -1.04(-2.56%)
Sep 20, 2016 40.46 40.85 40.02 40.76 296,549 -0.49(-1.18%)
Sep 19, 2016 41.02 41.25 40.71 41.25 169,781 +0.44(+1.08%)
Sep 16, 2016 40.99 41.29 40.78 40.81 313,709 -0.97(-2.33%)
Sep 15, 2016 41.90 42.41 41.48 41.78 534,541 +0.51(+1.24%)
Sep 14, 2016 41.48 41.48 40.67 41.27 371,063 -0.16(-0.39%)
Sep 13, 2016 39.83 42.08 39.74 41.43 844,198 +1.32(+3.29%)
Sep 12, 2016 40.32 40.48 39.88 40.11 688,962 -0.07(-0.17%)
Sep 09, 2016 39.65 40.25 39.65 40.18 874,540 +1.90(+4.96%)
Sep 08, 2016 37.42 38.70 37.12 38.28 635,560 +1.41(+3.83%)
Sep 07, 2016 36.29 36.89 36.22 36.87 355,296 +0.07(+0.19%)
Sep 06, 2016 37.61 37.70 36.47 36.80 547,591 -0.81(-2.16%)
Sep 02, 2016 37.38 37.61 37.61 37.61 534,128 +0.86(+2.33%)
Sep 01, 2016 37.66 37.68 36.50 36.75 373,507 -0.09(-0.25%)
Aug 31, 2016 37.05 37.28 36.64 36.84 375,636 -0.14(-0.38%)
Aug 30, 2016 36.64 37.01 36.57 36.98 224,990 +0.39(+1.08%)
Aug 29, 2016 37.31 37.44 36.50 36.59 301,643 -1.53(-4.01%)
Aug 26, 2016 37.05 38.26 36.31 38.12 842,813 +0.60(+1.61%)
Aug 25, 2016 37.47 37.66 37.03 37.52 318,668 +0.44(+1.19%)
Aug 24, 2016 36.77 37.31 36.68 37.08 203,674 +0.24(+0.66%)
Aug 23, 2016 36.61 37.10 36.38 36.83 268,324 -0.08(-0.22%)
Aug 22, 2016 37.08 37.37 36.73 36.91 331,160 -0.97(-2.57%)
Aug 19, 2016 37.96 38.40 37.63 37.89 434,408 +0.56(+1.49%)
Aug 18, 2016 37.52 37.84 37.05 37.33 126,954 -0.16(-0.43%)
Aug 17, 2016 37.93 38.08 37.33 37.49 435,564 -0.70(-1.82%)
Aug 16, 2016 37.70 38.30 37.56 38.19 289,375 +0.32(+0.86%)
Aug 15, 2016 37.40 37.90 37.20 37.86 260,932 +1.02(+2.77%)
Aug 12, 2016 36.59 37.01 36.22 36.84 384,618 -0.97(-2.57%)
Aug 11, 2016 36.91 38.10 36.91 37.82 299,198 +0.97(+2.64%)
Aug 10, 2016 37.05 37.35 36.54 36.84 302,231 -0.46(-1.24%)
Aug 09, 2016 38.03 38.07 37.19 37.31 336,697 -1.11(-2.89%)
Aug 08, 2016 38.98 39.18 38.16 38.42 355,666 -0.21(-0.54%)
Aug 05, 2016 37.75 38.74 37.66 38.63 499,879 +1.18(+3.16%)
Aug 04, 2016 37.45 37.59 36.87 37.45 242,573 -0.86(-2.24%)
Aug 03, 2016 38.16 38.72 38.03 38.30 335,224 -0.09(-0.24%)
Aug 02, 2016 38.74 39.02 37.64 38.40 725,700 +1.20(+3.24%)
Aug 01, 2016 37.24 37.34 36.68 37.19 349,896 +1.14(+3.15%)
Jul 29, 2016 36.91 37.36 35.96 36.06 588,216 -0.90(-2.45%)
Jul 28, 2016 37.45 37.52 36.61 36.96 295,254 +0.16(+0.44%)
Jul 27, 2016 37.68 37.79 36.80 36.80 615,209 -1.41(-3.70%)
Jul 26, 2016 37.70 38.58 37.70 38.21 276,798 -0.16(-0.42%)
Jul 25, 2016 38.19 38.47 37.93 38.37 192,375 +0.07(+0.18%)
Jul 22, 2016 39.07 39.07 37.95 38.30 267,135 -0.23(-0.60%)
Jul 21, 2016 39.76 39.83 38.45 38.54 493,105 -0.21(-0.54%)
Jul 20, 2016 38.81 39.05 36.84 38.74 351,557 +0.65(+1.70%)
Jul 19, 2016 38.23 38.65 37.91 38.10 202,830 -0.74(-1.91%)
Jul 18, 2016 38.07 39.23 37.93 38.84 295,129 +0.21(+0.54%)
Jul 15, 2016 38.26 38.88 38.12 38.63 417,754 +0.95(+2.52%)
Jul 14, 2016 37.93 38.10 37.54 37.68 402,255 +1.53(+4.23%)
Jul 13, 2016 36.40 36.68 36.08 36.15 445,247 -1.23(-3.29%)
Jul 12, 2016 37.15 37.75 36.82 37.38 557,130 +1.69(+4.74%)
Jul 11, 2016 35.15 35.78 34.89 35.69 378,262 +0.83(+2.39%)
Jul 08, 2016 35.29 35.71 34.83 34.85 513,203 -0.56(-1.57%)
Jul 07, 2016 35.96 36.15 35.13 35.41 431,169 -0.19(-0.52%)
Jul 06, 2016 35.41 35.96 35.25 35.59 327,695 -0.16(-0.45%)
Jul 05, 2016 36.15 36.26 35.31 35.75 502,847 -1.37(-3.68%)
Jul 01, 2016 36.94 37.12 37.12 37.12 594,156 -1.71(-4.42%)
Jun 30, 2016 38.81 39.46 37.89 38.84 403,748 -0.37(-0.95%)
Jun 29, 2016 38.16 39.32 37.77 39.21 484,737 +0.85(+2.20%)
Jun 28, 2016 38.35 38.77 37.98 38.36 432,830 -0.10(-0.27%)
Jun 27, 2016 39.28 39.28 38.19 38.47 722,151 -3.24(-7.78%)
Jun 24, 2016 41.02 42.17 40.85 41.71 410,724 -3.48(-7.69%)
Jun 23, 2016 45.00 45.44 44.28 45.19 177,320 +1.32(+3.01%)
Jun 22, 2016 44.07 44.33 43.61 43.87 125,629 -0.12(-0.26%)
Jun 21, 2016 43.33 44.14 43.10 43.98 277,418 +0.46(+1.06%)
Jun 20, 2016 43.38 43.61 43.12 43.52 273,678 +1.39(+3.30%)
Jun 17, 2016 41.64 42.45 41.57 42.13 197,965 +0.76(+1.85%)
Jun 16, 2016 41.08 41.60 40.34 41.36 285,886 -0.65(-1.54%)
Jun 15, 2016 42.20 42.41 41.59 42.01 433,211 -0.37(-0.87%)
Jun 14, 2016 41.64 42.52 41.57 42.38 487,121 -0.00(-0.00%)
Jun 13, 2016 42.71 42.94 42.38 42.38 366,897 -0.70(-1.61%)
Jun 10, 2016 42.96 43.46 42.41 43.08 463,163 -0.51(-1.18%)
Jun 09, 2016 43.56 43.77 43.19 43.59 363,291 -0.90(-2.02%)
Jun 08, 2016 44.91 45.00 44.31 44.49 249,206 -0.65(-1.44%)
Jun 07, 2016 45.09 45.19 44.77 45.14 184,093 -0.37(-0.81%)
Jun 06, 2016 44.93 45.65 44.86 45.51 117,824 +0.93(+2.08%)
Jun 03, 2016 44.98 45.19 44.56 44.58 493,899 -1.92(-4.14%)
Jun 02, 2016 46.99 47.02 46.16 46.51 258,209 -1.07(-2.24%)
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.