Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.01 13.10 12.69 12.93 1,352,346 -0.06(-0.47%)
Dec 30, 2021 13.17 13.39 12.98 12.99 1,237,177 -0.34(-2.55%)
Dec 29, 2021 13.26 13.39 13.16 13.33 1,601,715 +0.42(+3.24%)
Dec 28, 2021 12.57 12.98 12.53 12.91 858,690 +0.14(+1.13%)
Dec 27, 2021 12.87 12.90 12.72 12.76 1,084,245 -0.08(-0.63%)
Dec 23, 2021 12.59 12.98 12.59 12.84 1,720,056 +0.31(+2.48%)
Dec 22, 2021 12.55 12.72 12.52 12.53 1,230,609 -0.18(-1.40%)
Dec 21, 2021 12.95 13.08 12.69 12.71 2,137,702 +0.17(+1.32%)
Dec 20, 2021 12.30 12.59 12.25 12.55 2,607,405 +0.25(+2.01%)
Dec 17, 2021 12.40 12.46 12.25 12.30 3,392,926 -0.42(-3.28%)
Dec 16, 2021 12.81 12.82 12.54 12.72 2,513,561 -0.02(-0.19%)
Dec 15, 2021 12.65 12.77 12.36 12.74 2,917,834 +0.36(+2.89%)
Dec 14, 2021 12.46 12.72 12.32 12.38 2,909,673 +0.07(+0.56%)
Dec 13, 2021 12.47 12.48 12.23 12.31 2,227,502 -0.54(-4.21%)
Dec 10, 2021 12.59 12.88 12.51 12.85 2,050,355 +0.08(+0.65%)
Dec 09, 2021 12.75 12.96 12.61 12.77 3,099,511 -0.22(-1.68%)
Dec 08, 2021 12.49 12.99 12.48 12.99 4,105,598 +0.64(+5.17%)
Dec 07, 2021 12.18 12.39 12.00 12.35 3,371,695 +0.29(+2.42%)
Dec 06, 2021 11.67 12.13 11.58 12.06 5,264,660 +0.47(+4.01%)
Dec 03, 2021 12.21 12.29 11.40 11.59 4,067,656 -0.42(-3.54%)
Dec 02, 2021 11.93 12.25 11.90 12.02 2,916,166 -0.06(-0.51%)
Dec 01, 2021 12.52 12.68 12.05 12.08 2,946,886 -0.21(-1.68%)
Nov 30, 2021 12.50 12.50 12.17 12.29 6,439,362 -0.60(-4.62%)
Nov 29, 2021 13.13 13.17 12.81 12.88 1,522,444 +0.25(+2.01%)
Nov 26, 2021 13.05 13.10 12.58 12.63 3,231,760 -0.99(-7.28%)
Nov 24, 2021 14.21 14.21 13.62 13.62 1,582,451 -0.68(-4.76%)
Nov 23, 2021 13.91 14.30 13.87 14.30 1,959,232 +0.58(+4.26%)
Nov 22, 2021 13.51 13.84 13.44 13.72 1,622,326 +0.47(+3.55%)
Nov 19, 2021 13.45 13.45 13.18 13.25 1,548,495 -0.44(-3.21%)
Nov 18, 2021 13.92 13.92 13.68 13.69 1,319,899 -0.15(-1.06%)
Nov 17, 2021 14.33 14.36 13.83 13.83 1,572,786 -0.33(-2.33%)
Nov 16, 2021 14.04 14.24 13.81 14.16 1,449,287 +0.09(+0.66%)
Nov 15, 2021 13.68 14.14 13.66 14.07 2,459,474 +0.53(+3.89%)
Nov 12, 2021 13.37 13.71 13.25 13.54 1,529,742 +0.16(+1.19%)
Nov 11, 2021 13.25 13.40 13.20 13.39 781,155 +0.06(+0.46%)
Nov 10, 2021 12.66 13.32 5,695,810 +0.68(+5.35%)
Nov 09, 2021 12.69 12.72 12.43 12.65 4,208,838 -0.49(-3.76%)
Nov 08, 2021 13.17 13.28 13.08 13.14 1,449,957 +0.05(+0.36%)
Nov 05, 2021 13.29 13.40 13.00 13.09 2,725,924 -0.60(-4.37%)
Nov 04, 2021 14.05 14.06 13.62 13.69 1,363,983 -0.43(-3.07%)
Nov 03, 2021 13.51 14.15 13.47 14.13 2,010,442 +0.40(+2.90%)
Nov 02, 2021 13.88 13.88 13.57 13.73 816,628 -0.16(-1.14%)
Nov 01, 2021 14.07 14.06 13.81 13.89 872,792 +0.29(+2.11%)
Oct 29, 2021 13.95 13.99 13.52 13.60 1,695,825 -0.15(-1.09%)
Oct 28, 2021 13.58 13.84 13.44 13.75 2,992,786 +0.14(+1.05%)
Oct 27, 2021 13.99 14.12 13.47 13.61 3,084,634 -0.79(-5.46%)
Oct 26, 2021 14.53 14.39 14.39 920,479 -0.35(-2.40%)
Oct 25, 2021 14.83 14.83 14.63 14.75 649,647 +0.06(+0.44%)
Oct 22, 2021 14.90 14.97 14.59 14.68 1,817,372 -0.49(-3.24%)
Oct 21, 2021 15.05 15.29 15.01 15.17 1,248,768 +0.04(+0.24%)
Oct 20, 2021 14.97 15.20 14.85 15.14 1,177,267 +0.30(+2.05%)
Oct 19, 2021 14.55 14.84 14.53 14.83 1,244,606 +0.57(+4.01%)
Oct 18, 2021 14.46 14.60 14.17 14.26 1,404,697 -0.19(-1.30%)
Oct 15, 2021 14.46 14.61 14.42 14.45 1,091,449 +0.24(+1.70%)
Oct 14, 2021 14.35 14.47 14.18 14.21 1,642,993 -0.15(-1.07%)
Oct 13, 2021 14.59 14.60 14.31 14.36 3,320,246 -0.45(-3.04%)
Oct 12, 2021 15.23 15.27 14.77 14.81 3,350,995 -0.77(-4.96%)
Oct 11, 2021 15.57 15.61 15.47 15.59 1,101,760 +0.11(+0.74%)
Oct 08, 2021 15.34 15.59 15.33 15.47 1,934,504 +0.33(+2.15%)
Oct 07, 2021 15.06 15.23 15.02 15.15 953,832 +0.44(+3.02%)
Oct 06, 2021 14.75 14.80 14.59 14.70 2,463,852 -0.23(-1.53%)
Oct 05, 2021 14.64 14.98 14.62 14.93 1,627,467 +0.40(+2.76%)
Oct 04, 2021 14.62 14.79 14.39 14.53 2,007,876 +0.09(+0.66%)
Oct 01, 2021 14.59 14.77 14.41 14.44 2,158,807 -0.35(-2.38%)
Sep 30, 2021 14.85 14.99 14.74 14.79 1,353,168 +0.01(+0.05%)
Sep 29, 2021 14.65 14.98 14.45 14.78 2,615,167 -0.10(-0.65%)
Sep 28, 2021 14.80 15.00 14.59 14.88 2,927,715 +0.67(+4.71%)
Sep 27, 2021 14.29 14.34 14.06 14.21 2,207,324 +0.18(+1.25%)
Sep 24, 2021 13.80 14.10 13.79 14.03 1,485,017 +0.38(+2.82%)
Sep 23, 2021 13.14 13.65 13.12 13.65 1,446,936 +0.84(+6.52%)
Sep 22, 2021 13.05 13.13 12.79 12.81 1,893,091 -0.22(-1.66%)
Sep 21, 2021 13.07 13.17 13.00 13.03 973,420 +0.05(+0.40%)
Sep 20, 2021 13.11 13.20 12.89 12.98 1,420,771 -0.52(-3.82%)
Sep 17, 2021 13.49 13.61 13.44 13.49 741,385 +0.20(+1.48%)
Sep 16, 2021 13.37 13.40 13.17 13.29 744,722 +0.16(+1.25%)
Sep 15, 2021 12.96 13.29 12.96 13.13 1,177,314 +0.14(+1.08%)
Sep 14, 2021 13.36 13.39 12.86 12.99 2,746,240 -0.46(-3.39%)
Sep 13, 2021 13.55 13.55 13.42 13.45 1,360,288 -0.26(-1.90%)
Sep 10, 2021 13.59 13.79 13.52 13.71 1,268,095 +0.33(+2.45%)
Sep 09, 2021 13.82 13.89 13.32 13.38 1,821,417 -0.50(-3.58%)
Sep 08, 2021 13.95 14.03 13.81 13.87 1,194,062 -0.29(-2.03%)
Sep 07, 2021 14.08 14.24 14.01 14.16 1,769,736 +0.34(+2.46%)
Sep 03, 2021 13.79 13.88 13.73 13.82 974,591 +0.37(+2.73%)
Sep 02, 2021 13.54 13.67 13.45 13.45 845,270 -0.18(-1.32%)
Sep 01, 2021 13.54 13.74 13.50 13.64 899,151 -0.04(-0.26%)
Aug 31, 2021 13.47 13.78 13.37 13.67 1,107,684 +0.24(+1.78%)
Aug 30, 2021 13.66 13.68 13.42 13.43 1,216,283 -0.12(-0.88%)
Aug 27, 2021 13.78 13.85 13.53 13.55 2,354,578 -0.25(-1.84%)
Aug 26, 2021 13.96 14.09 13.79 13.80 1,504,276 -0.13(-0.92%)
Aug 25, 2021 13.62 14.06 13.58 13.93 1,327,318 +0.33(+2.46%)
Aug 24, 2021 13.47 13.60 13.39 13.60 1,406,833 +0.30(+2.29%)
Aug 23, 2021 13.36 13.43 13.28 13.29 1,024,111 +0.02(+0.14%)
Aug 20, 2021 13.25 13.37 13.20 13.27 887,766 -0.02(-0.18%)
Aug 19, 2021 13.34 13.46 13.29 13.30 2,718,976 -0.29(-2.11%)
Aug 18, 2021 13.78 13.84 13.56 13.59 1,260,705 -0.14(-0.99%)
Aug 17, 2021 13.73 13.78 13.56 13.72 1,350,168 -0.01(-0.05%)
Aug 16, 2021 13.64 13.74 13.41 13.73 1,424,904 -0.10(-0.72%)
Aug 13, 2021 14.33 14.33 13.82 13.83 2,806,745 -0.67(-4.65%)
Aug 12, 2021 14.55 14.74 14.45 14.50 2,186,464 +0.06(+0.43%)
Aug 11, 2021 14.46 14.68 14.22 14.44 2,774,146 +0.04(+0.25%)
Aug 10, 2021 14.15 14.41 14.12 14.40 1,991,477 +0.20(+1.40%)
Aug 09, 2021 13.96 14.22 13.84 14.20 1,886,787 +0.15(+1.05%)
Aug 06, 2021 13.91 14.09 13.81 14.06 2,397,407 +0.65(+4.87%)
Aug 05, 2021 13.28 13.47 13.24 13.40 1,237,194 +0.21(+1.60%)
Aug 04, 2021 13.08 13.54 12.99 13.19 2,317,955 -0.08(-0.61%)
Aug 03, 2021 13.27 13.37 13.14 13.27 975,207 -0.03(-0.21%)
Aug 02, 2021 13.63 13.70 13.16 13.30 1,710,630 -0.35(-2.56%)
Jul 30, 2021 13.78 13.79 13.61 13.65 895,165 -0.22(-1.56%)
Jul 29, 2021 13.88 13.94 13.76 13.87 696,294 +0.23(+1.71%)
Jul 28, 2021 13.89 14.00 13.63 13.64 1,049,076 -0.00(-0.02%)
Jul 27, 2021 13.73 13.81 13.62 13.64 986,279 -0.44(-3.12%)
Jul 26, 2021 13.83 14.14 13.82 14.08 665,801 +0.12(+0.84%)
Jul 23, 2021 14.12 14.13 13.92 13.96 1,223,033 +0.26(+1.91%)
Jul 22, 2021 14.11 14.11 13.61 13.70 2,636,827 -0.40(-2.86%)
Jul 21, 2021 14.07 14.32 13.99 14.10 2,182,588 +0.52(+3.83%)
Jul 20, 2021 12.93 13.64 12.87 13.58 4,337,013 +0.38(+2.88%)
Jul 19, 2021 13.36 13.44 13.06 13.20 5,522,750 -0.92(-6.49%)
Jul 16, 2021 14.39 14.39 14.09 14.12 1,341,429 +0.06(+0.42%)
Jul 15, 2021 14.21 14.48 14.02 14.06 2,007,513 -0.49(-3.35%)
Jul 14, 2021 14.81 14.86 14.52 14.54 1,833,543 -0.52(-3.45%)
Jul 13, 2021 14.58 15.22 14.37 15.06 2,575,717 +0.35(+2.40%)
Jul 12, 2021 14.49 14.76 14.45 14.71 1,635,961 +0.06(+0.44%)
Jul 09, 2021 14.57 14.67 14.53 14.65 2,132,259 +0.57(+4.08%)
Jul 08, 2021 13.99 14.19 13.83 14.07 4,018,229 -0.17(-1.18%)
Jul 07, 2021 14.38 14.47 14.08 14.24 3,368,131 -0.38(-2.61%)
Jul 06, 2021 14.95 14.95 14.54 14.62 2,280,144 -0.55(-3.63%)
Jul 02, 2021 15.41 15.46 15.17 15.17 1,038,180 -0.28(-1.80%)
Jul 01, 2021 15.51 15.65 15.40 15.45 1,213,477 -0.01(-0.09%)
Jun 30, 2021 15.48 15.53 15.26 15.46 1,622,090 -0.20(-1.29%)
Jun 29, 2021 15.86 15.86 15.66 15.67 498,990 -0.07(-0.45%)
Jun 28, 2021 16.00 16.01 15.63 15.74 1,560,887 -0.50(-3.07%)
Jun 25, 2021 15.83 16.44 15.78 16.24 845,089 +0.48(+3.03%)
Jun 24, 2021 15.77 15.80 15.62 15.76 604,606 -0.08(-0.48%)
Jun 23, 2021 15.88 16.01 15.75 15.84 1,515,614 +0.11(+0.69%)
Jun 22, 2021 16.20 16.20 15.70 15.73 1,116,595 -0.08(-0.48%)
Jun 21, 2021 15.48 15.91 15.45 15.80 1,670,999 +0.74(+4.88%)
Jun 18, 2021 15.56 15.61 14.97 15.07 4,160,094 -0.90(-5.62%)
Jun 17, 2021 16.41 16.47 15.31 15.96 4,987,306 -0.80(-4.74%)
Jun 16, 2021 16.57 16.99 16.48 16.76 2,336,456 +0.06(+0.36%)
Jun 15, 2021 16.78 16.89 16.68 16.70 879,121 +0.08(+0.49%)
Jun 14, 2021 16.33 16.70 16.33 16.62 1,275,464 +0.36(+2.20%)
Jun 11, 2021 16.26 16.43 16.23 16.26 1,204,414 +0.06(+0.40%)
Jun 10, 2021 16.78 16.83 16.18 16.20 3,169,980 -0.28(-1.71%)
Jun 09, 2021 16.47 16.64 16.31 16.48 2,324,469 -0.47(-2.79%)
Jun 08, 2021 16.86 17.01 16.85 16.95 1,797,076 -0.33(-1.94%)
Jun 07, 2021 17.25 17.36 17.21 17.29 846,479 +0.13(+0.76%)
Jun 04, 2021 17.67 17.67 17.15 17.15 1,906,329 -0.73(-4.09%)
Jun 03, 2021 17.70 17.94 17.69 17.89 1,177,107 +0.22(+1.25%)
Jun 02, 2021 17.66 17.76 17.57 17.67 949,463 -0.14(-0.76%)
Jun 01, 2021 17.98 18.16 17.78 17.80 1,346,835 +0.01(+0.07%)
May 28, 2021 17.75 17.82 17.48 17.79 909,191 +0.06(+0.34%)
May 27, 2021 17.76 17.97 17.71 17.73 1,927,173 +0.21(+1.21%)
May 26, 2021 17.37 17.63 17.25 17.52 1,677,774 +0.10(+0.57%)
May 25, 2021 17.76 17.76 17.41 17.42 1,552,060 -0.51(-2.83%)
May 24, 2021 18.01 18.03 17.76 17.93 2,572,670 -0.21(-1.18%)
May 21, 2021 18.14 18.36 18.11 18.14 1,379,847 -0.15(-0.82%)
May 20, 2021 18.49 18.52 18.20 18.29 1,256,597 -0.48(-2.55%)
May 19, 2021 18.59 18.97 18.28 18.77 2,192,312 +0.14(+0.75%)
May 18, 2021 18.65 18.78 18.58 18.63 1,116,801 +0.14(+0.77%)
May 17, 2021 18.47 18.58 18.35 18.49 916,569 +0.10(+0.53%)
May 14, 2021 18.62 18.72 18.39 18.39 1,121,520 -0.51(-2.68%)
May 13, 2021 18.86 18.98 18.69 18.89 1,388,130 -0.08(-0.41%)
May 12, 2021 18.57 19.09 18.51 18.97 2,605,358 +0.56(+3.07%)
May 11, 2021 18.36 18.52 18.25 18.41 1,327,811 +0.29(+1.62%)
May 10, 2021 17.67 18.15 17.57 18.11 1,736,850 +0.54(+3.05%)
May 07, 2021 17.25 17.69 17.07 17.58 1,554,651 +0.23(+1.36%)
May 06, 2021 17.58 17.58 17.23 17.34 1,713,340 -0.07(-0.41%)
May 05, 2021 17.67 17.74 17.35 17.41 1,759,358 -0.11(-0.62%)
May 04, 2021 17.49 17.61 17.23 17.52 2,109,898 -0.33(-1.86%)
May 03, 2021 17.80 17.94 17.43 17.86 1,687,537 -0.02(-0.12%)
Apr 30, 2021 17.95 18.15 17.86 17.88 1,193,228 -0.16(-0.89%)
Apr 29, 2021 18.36 18.47 18.01 18.04 1,286,419 +0.17(+0.97%)
Apr 28, 2021 17.90 18.14 17.81 17.86 986,241 -0.03(-0.19%)
Apr 27, 2021 17.55 17.94 17.47 17.90 1,133,330 +0.47(+2.68%)
Apr 26, 2021 17.34 17.43 17.20 17.43 644,478 +0.06(+0.37%)
Apr 23, 2021 17.25 17.57 17.23 17.37 830,035 +0.09(+0.55%)
Apr 22, 2021 17.39 17.68 17.25 17.27 1,001,523 -0.21(-1.22%)
Apr 21, 2021 17.58 17.74 17.43 17.48 616,665 -0.10(-0.59%)
Apr 20, 2021 17.98 18.00 17.48 17.59 1,109,875 -0.23(-1.28%)
Apr 19, 2021 17.88 17.95 17.67 17.82 1,530,466 +0.13(+0.75%)
Apr 16, 2021 17.75 17.80 17.51 17.68 1,508,388 +0.38(+2.21%)
Apr 15, 2021 17.62 17.63 17.03 17.30 3,122,369 -0.90(-4.95%)
Apr 14, 2021 18.19 18.38 18.12 18.20 802,951 +0.17(+0.93%)
Apr 13, 2021 18.49 18.51 18.01 18.04 1,166,742 -0.40(-2.19%)
Apr 12, 2021 18.44 18.58 18.41 18.44 975,565 +0.02(+0.13%)
Apr 09, 2021 18.41 18.57 18.15 18.42 1,112,752 +0.19(+1.07%)
Apr 08, 2021 18.48 18.48 18.20 18.22 1,646,204 -0.45(-2.39%)
Apr 07, 2021 18.46 18.68 18.21 18.67 1,393,831 +0.37(+2.02%)
Apr 06, 2021 18.57 18.63 18.25 18.30 1,906,266 -0.39(-2.10%)
Apr 05, 2021 18.84 19.07 18.66 18.69 1,371,563 +0.23(+1.27%)
Apr 01, 2021 18.87 18.96 18.41 18.45 1,369,347 -0.88(-4.57%)
Mar 31, 2021 19.04 19.61 18.94 19.34 1,581,659 +0.25(+1.32%)
Mar 30, 2021 19.47 19.60 18.96 19.08 1,586,016 -0.31(-1.60%)
Mar 29, 2021 18.83 19.61 18.83 19.40 1,366,305 +0.48(+2.56%)
Mar 26, 2021 19.02 19.10 18.69 18.91 1,354,600 +0.19(+1.04%)
Mar 25, 2021 18.22 18.73 18.13 18.72 3,123,392 +0.41(+2.23%)
Mar 24, 2021 18.77 18.81 18.27 18.31 1,577,981 -0.30(-1.59%)
Mar 23, 2021 18.97 19.15 18.57 18.61 1,603,522 -0.53(-2.75%)
Mar 22, 2021 19.36 19.50 19.05 19.13 3,186,707 -0.64(-3.23%)
Mar 19, 2021 20.09 20.20 19.74 19.77 2,503,167 -0.36(-1.79%)
Mar 18, 2021 20.42 20.47 19.92 20.13 4,838,519 +0.57(+2.91%)
Mar 17, 2021 19.63 20.04 19.46 19.56 2,895,322 +0.43(+2.27%)
Mar 16, 2021 18.85 19.36 18.80 19.13 1,885,266 +0.20(+1.08%)
Mar 15, 2021 19.06 19.09 18.81 18.92 1,865,780 -0.32(-1.66%)
Mar 12, 2021 19.11 19.41 19.10 19.24 2,112,165 +1.16(+6.42%)
Mar 11, 2021 18.03 18.29 17.95 18.08 1,601,799 +0.36(+2.02%)
Mar 10, 2021 17.81 18.00 17.68 17.72 1,850,308 -0.11(-0.60%)
Mar 09, 2021 18.01 18.13 17.80 17.83 2,913,760 -0.76(-4.11%)
Mar 08, 2021 18.20 18.60 18.18 18.60 2,341,310 +0.42(+2.31%)
Mar 05, 2021 18.46 18.53 18.00 18.18 3,112,421 -0.10(-0.56%)
Mar 04, 2021 17.91 18.54 17.78 18.28 4,067,357 +0.34(+1.91%)
Mar 03, 2021 18.01 18.22 17.71 17.94 3,696,909 +0.58(+3.36%)
Mar 02, 2021 17.62 17.65 17.35 17.35 1,520,375 +0.01(+0.05%)
Mar 01, 2021 17.50 17.71 17.25 17.34 2,806,121 +0.69(+4.15%)
Feb 26, 2021 17.67 18.09 16.65 16.65 4,950,717 -1.87(-10.09%)
Feb 25, 2021 18.22 19.27 18.04 18.52 12,105,902 +0.84(+4.77%)
Feb 24, 2021 18.23 18.32 17.58 17.68 3,495,539 +0.32(+1.82%)
Feb 23, 2021 17.45 17.58 17.09 17.36 2,700,007 +0.16(+0.94%)
Feb 22, 2021 16.93 17.36 16.66 17.20 3,322,356 +0.39(+2.33%)
Feb 19, 2021 16.56 16.96 16.47 16.81 2,661,168 +0.62(+3.86%)
Feb 18, 2021 16.37 16.46 16.05 16.18 2,220,908 +0.20(+1.23%)
Feb 17, 2021 15.93 16.25 15.78 15.99 1,947,481 -0.28(-1.74%)
Feb 16, 2021 16.18 16.36 16.06 16.27 1,836,117 +0.71(+4.54%)
Feb 12, 2021 15.41 15.60 15.29 15.56 1,554,735 +0.54(+3.60%)
Feb 11, 2021 14.82 15.08 14.78 15.02 818,751 +0.22(+1.51%)
Feb 10, 2021 14.95 14.97 14.79 14.80 1,255,025 -0.29(-1.93%)
Feb 09, 2021 14.98 15.12 14.82 15.09 693,424 -0.04(-0.24%)
Feb 08, 2021 15.23 15.32 14.94 15.13 1,363,229 -0.18(-1.19%)
Feb 05, 2021 15.00 15.32 14.87 15.31 1,776,780 +0.36(+2.38%)
Feb 04, 2021 14.97 15.09 14.89 14.95 837,421 +0.12(+0.82%)
Feb 03, 2021 14.61 14.86 14.57 14.83 1,273,695 +0.40(+2.76%)
Feb 02, 2021 14.52 14.58 14.42 14.43 1,088,264 +0.27(+1.93%)
Feb 01, 2021 14.26 14.31 14.07 14.16 1,491,438 -0.05(-0.33%)
Jan 29, 2021 14.38 14.41 14.09 14.21 3,702,293 +0.25(+1.79%)
Jan 28, 2021 13.84 14.17 13.83 13.96 1,543,857 +0.22(+1.61%)
Jan 27, 2021 13.68 13.81 13.54 13.74 2,116,690 -0.10(-0.75%)
Jan 26, 2021 13.93 13.97 13.79 13.84 1,085,808 +0.06(+0.45%)
Jan 25, 2021 14.02 14.06 13.77 13.78 2,071,022 -0.50(-3.52%)
Jan 22, 2021 14.28 14.40 14.25 14.28 819,080 -0.13(-0.89%)
Jan 21, 2021 14.42 14.50 14.32 14.41 1,041,504 +0.29(+2.03%)
Jan 20, 2021 14.25 14.31 14.12 14.12 1,405,000 -0.02(-0.15%)
Jan 19, 2021 14.36 14.39 14.15 14.15 1,411,135 -0.14(-0.96%)
Jan 15, 2021 14.20 14.40 14.15 14.28 1,712,316 -0.18(-1.21%)
Jan 14, 2021 14.09 14.59 14.08 14.46 3,290,284 +0.38(+2.71%)
Jan 13, 2021 14.37 14.39 13.96 14.08 1,888,161 -0.49(-3.36%)
Jan 12, 2021 14.61 14.86 14.51 14.57 2,105,891 +0.02(+0.15%)
Jan 11, 2021 14.55 14.70 14.49 14.54 2,178,724 +0.10(+0.69%)
Jan 08, 2021 14.42 14.65 14.28 14.44 2,550,778 +0.12(+0.85%)
Jan 07, 2021 14.33 14.47 14.23 14.32 1,134,489 +0.38(+2.69%)
Jan 06, 2021 13.78 14.17 13.78 13.95 3,829,234 +0.81(+6.18%)
Jan 05, 2021 13.02 13.31 13.01 13.14 1,181,093 +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.