Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bear -3X Direxion (NY: TZA )

13.59 -0.26 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 265.66 267.49 259.68 262.52 261,122 -1.20(-0.45%)
Dec 30, 2019 261.47 267.97 260.28 263.71 256,707 +1.87(+0.71%)
Dec 27, 2019 256.09 263.77 256.02 261.85 217,135 +3.89(+1.51%)
Dec 26, 2019 257.06 259.38 256.54 257.96 136,806 +0.07(+0.03%)
Dec 24, 2019 258.93 260.95 257.81 257.88 118,095 -1.79(-0.69%)
Dec 23, 2019 259.83 263.94 259.45 259.68 178,233 +2.84(+1.11%)
Dec 20, 2019 255.81 257.64 254.42 256.84 298,384 -1.17(-0.45%)
Dec 19, 2019 259.77 261.45 257.94 258.01 272,164 -2.42(-0.93%)
Dec 18, 2019 260.72 264.08 259.55 260.43 272,351 -2.27(-0.86%)
Dec 17, 2019 265.04 267.16 262.47 262.69 241,775 -3.66(-1.37%)
Dec 16, 2019 265.40 266.87 261.38 266.35 334,463 -5.56(-2.05%)
Dec 13, 2019 269.87 275.65 264.60 271.92 419,719 +3.59(+1.34%)
Dec 12, 2019 274.70 277.33 262.99 268.33 542,644 -7.39(-2.68%)
Dec 11, 2019 274.11 278.80 273.09 275.72 220,937 +0.22(+0.08%)
Dec 10, 2019 276.31 278.80 273.67 275.50 278,954 -0.59(-0.21%)
Dec 09, 2019 274.77 276.53 272.72 276.09 244,897 +1.83(+0.67%)
Dec 06, 2019 275.80 276.08 271.33 274.26 346,666 -9.88(-3.48%)
Dec 05, 2019 281.65 286.85 280.55 284.14 247,007 -0.66(-0.23%)
Dec 04, 2019 286.77 287.36 282.60 284.80 258,970 -6.00(-2.06%)
Dec 03, 2019 295.78 299.51 290.58 290.80 384,649 +2.49(+0.86%)
Dec 02, 2019 278.06 289.56 277.70 288.31 411,805 +8.27(+2.95%)
Nov 29, 2019 276.67 280.41 274.80 280.04 245,210 +5.49(+2.00%)
Nov 27, 2019 276.97 278.28 273.97 274.55 302,264 -5.56(-1.99%)
Nov 26, 2019 280.04 282.38 275.87 280.11 362,799 -0.59(-0.21%)
Nov 25, 2019 295.26 296.00 279.45 280.70 568,597 -18.96(-6.33%)
Nov 22, 2019 299.29 304.71 298.11 299.66 256,973 -2.71(-0.90%)
Nov 21, 2019 296.51 305.29 296.44 302.37 271,023 +4.83(+1.62%)
Nov 20, 2019 297.97 304.85 292.12 297.53 457,137 +2.56(+0.87%)
Nov 19, 2019 294.83 299.29 291.46 294.97 434,823 -3.22(-1.08%)
Nov 18, 2019 296.95 301.19 296.73 298.19 237,334 +2.63(+0.89%)
Nov 15, 2019 294.02 298.99 293.73 295.56 269,201 -4.61(-1.54%)
Nov 14, 2019 301.27 301.93 295.70 300.17 282,342 +0.66(+0.22%)
Nov 13, 2019 302.00 305.22 297.83 299.51 357,951 +3.37(+1.14%)
Nov 12, 2019 295.49 297.90 290.14 296.14 322,388 -0.22(-0.07%)
Nov 11, 2019 300.17 301.19 295.41 296.36 250,968 +1.90(+0.65%)
Nov 08, 2019 299.00 300.83 293.44 294.46 311,787 -2.34(-0.79%)
Nov 07, 2019 290.80 299.44 288.17 296.80 495,306 -2.12(-0.71%)
Nov 06, 2019 295.19 301.34 294.83 298.93 279,754 +4.54(+1.54%)
Nov 05, 2019 292.78 294.97 286.85 294.39 414,193 -1.17(-0.40%)
Nov 04, 2019 292.34 297.83 290.87 295.56 308,496 -4.32(-1.44%)
Nov 01, 2019 310.34 312.32 299.36 299.88 422,478 -16.25(-5.14%)
Oct 31, 2019 311.95 323.01 311.95 316.13 394,584 +5.93(+1.91%)
Oct 30, 2019 307.86 316.56 307.86 310.20 274,931 +3.00(+0.98%)
Oct 29, 2019 312.32 313.27 304.56 307.20 340,198 -3.29(-1.06%)
Oct 28, 2019 314.44 314.66 306.46 310.49 334,594 -7.90(-2.48%)
Oct 25, 2019 325.35 325.35 315.25 318.39 326,883 -5.05(-1.56%)
Oct 24, 2019 318.83 328.13 318.03 323.44 266,150 +1.39(+0.43%)
Oct 23, 2019 322.64 327.40 320.00 322.06 242,006 -1.24(-0.38%)
Oct 22, 2019 322.93 326.08 317.96 323.30 259,629 -0.59(-0.18%)
Oct 21, 2019 323.37 325.13 318.18 323.88 292,364 -9.44(-2.83%)
Oct 18, 2019 331.64 341.01 327.98 333.33 353,771 +4.54(+1.38%)
Oct 17, 2019 335.96 337.35 327.76 328.79 362,610 -11.93(-3.50%)
Oct 16, 2019 343.21 343.43 335.96 340.72 287,261 -0.66(-0.19%)
Oct 15, 2019 350.38 353.09 336.55 341.38 357,116 -12.44(-3.52%)
Oct 14, 2019 352.28 357.77 350.45 353.82 226,989 +4.03(+1.15%)
Oct 11, 2019 353.75 353.75 337.21 349.80 671,924 -18.52(-5.03%)
Oct 10, 2019 371.39 373.22 362.53 368.31 354,377 -15.96(-4.15%)
Oct 09, 2019 369.85 376.80 368.68 384.27 386,946 +6.08(+1.61%)
Oct 08, 2019 370.80 380.68 367.51 378.19 540,220 +17.93(+4.98%)
Oct 07, 2019 361.29 365.97 351.92 360.26 500,742 +1.98(+0.55%)
Oct 04, 2019 366.63 373.62 357.85 358.29 463,943 -11.64(-3.15%)
Oct 03, 2019 377.24 390.12 367.36 369.92 614,590 -2.85(-0.77%)
Oct 02, 2019 370.22 382.73 369.85 372.78 741,436 +8.86(+2.43%)
Oct 01, 2019 339.04 366.34 330.40 363.92 635,911 +19.98(+5.81%)
Sep 30, 2019 343.94 347.60 337.72 343.94 296,088 -1.10(-0.32%)
Sep 27, 2019 333.91 349.42 331.50 345.04 454,257 +8.56(+2.54%)
Sep 26, 2019 327.03 339.55 327.03 336.47 321,792 +10.47(+3.21%)
Sep 25, 2019 338.01 341.31 324.18 326.01 354,344 -11.13(-3.30%)
Sep 24, 2019 320.00 340.50 318.98 337.13 467,163 +31.75(+10.40%)
Sep 23, 2019 308.34 310.00 301.87 305.38 272,876 +0.41(+0.14%)
Sep 20, 2019 303.38 310.48 297.74 304.97 366,217 +1.93(+0.64%)
Sep 19, 2019 296.77 304.00 290.98 303.04 506,298 +4.48(+1.50%)
Sep 18, 2019 293.05 306.35 292.84 298.56 533,871 +5.65(+1.93%)
Sep 17, 2019 293.05 298.56 292.36 292.91 551,973 +2.27(+0.78%)
Sep 16, 2019 295.87 297.32 285.75 290.64 647,996 -3.10(-1.06%)
Sep 13, 2019 290.71 294.70 284.71 293.74 662,262 -1.58(-0.54%)
Sep 12, 2019 294.50 303.38 290.29 295.32 833,202 -0.28(-0.09%)
Sep 11, 2019 310.62 316.47 294.36 295.60 1,015,277 -19.15(-6.08%)
Sep 10, 2019 328.67 333.76 314.06 314.75 654,688 -12.47(-3.81%)
Sep 09, 2019 336.17 339.55 324.88 327.22 593,996 -13.37(-3.92%)
Sep 06, 2019 335.28 341.10 331.79 340.58 315,685 +4.55(+1.35%)
Sep 05, 2019 341.27 344.58 326.46 336.04 446,424 -19.08(-5.37%)
Sep 04, 2019 354.29 360.47 351.61 355.12 218,965 -9.09(-2.50%)
Sep 03, 2019 358.84 368.90 352.78 364.21 395,561 +15.50(+4.44%)
Aug 30, 2019 341.75 354.57 341.20 348.71 333,439 +2.00(+0.58%)
Aug 29, 2019 354.08 355.26 345.54 346.71 363,231 -19.15(-5.23%)
Aug 28, 2019 381.43 383.91 359.46 365.87 464,136 -13.02(-3.44%)
Aug 27, 2019 355.94 380.06 355.46 378.88 500,741 +16.40(+4.52%)
Aug 26, 2019 364.00 372.96 362.49 362.49 361,886 -12.54(-3.34%)
Aug 23, 2019 349.06 378.47 342.93 375.03 640,923 +31.34(+9.12%)
Aug 22, 2019 339.00 349.40 336.38 343.68 335,563 +2.82(+0.83%)
Aug 21, 2019 339.14 344.99 338.79 340.86 202,551 -8.82(-2.52%)
Aug 20, 2019 343.89 350.43 343.48 349.68 237,387 +7.16(+2.09%)
Aug 19, 2019 341.27 343.89 337.28 342.51 260,438 -10.68(-3.02%)
Aug 16, 2019 372.62 372.62 351.40 353.19 369,207 -24.25(-6.42%)
Aug 15, 2019 368.69 382.88 368.69 377.44 414,186 +4.82(+1.29%)
Aug 14, 2019 360.42 375.30 360.08 372.62 542,450 +28.52(+8.29%)
Aug 13, 2019 358.01 362.49 333.49 344.10 323,810 -11.57(-3.25%)
Aug 12, 2019 348.30 357.87 345.82 355.67 358,974 +13.29(+3.88%)
Aug 09, 2019 332.80 345.96 332.59 342.37 501,813 +12.81(+3.89%)
Aug 08, 2019 346.23 347.33 328.87 329.56 500,134 -22.66(-6.43%)
Aug 07, 2019 362.14 370.48 349.33 352.23 574,176 +0.62(+0.18%)
Aug 06, 2019 355.26 366.21 349.12 351.61 496,108 -9.78(-2.71%)
Aug 05, 2019 350.09 373.17 349.19 361.39 719,674 +29.35(+8.84%)
Aug 02, 2019 326.87 339.76 324.39 332.04 963,896 +10.95(+3.41%)
Aug 01, 2019 305.73 324.81 298.22 321.09 767,581 +13.78(+4.48%)
Jul 31, 2019 300.35 313.03 292.22 307.31 499,506 +7.03(+2.34%)
Jul 30, 2019 316.61 318.81 300.14 300.28 400,253 -9.92(-3.20%)
Jul 29, 2019 304.14 313.23 303.04 310.20 403,390 +6.27(+2.06%)
Jul 26, 2019 313.58 314.13 302.60 303.93 369,933 -11.23(-3.56%)
Jul 25, 2019 304.21 316.47 304.14 315.16 392,954 +11.57(+3.81%)
Jul 24, 2019 321.98 323.29 302.69 303.59 556,171 -15.98(-5.00%)
Jul 23, 2019 322.19 327.01 319.50 319.57 430,689 -6.61(-2.03%)
Jul 22, 2019 322.67 327.63 319.64 326.19 420,143 +1.38(+0.42%)
Jul 19, 2019 317.92 324.88 315.09 324.81 258,215 +5.44(+1.70%)
Jul 18, 2019 323.29 325.50 317.44 319.37 333,279 -3.38(-1.05%)
Jul 17, 2019 315.92 325.22 315.51 322.74 265,919 +7.03(+2.23%)
Jul 16, 2019 316.61 319.50 310.20 315.71 291,582 -0.35(-0.11%)
Jul 15, 2019 308.07 318.26 307.93 316.06 209,035 +5.37(+1.73%)
Jul 12, 2019 316.54 318.26 307.38 310.69 363,313 -7.51(-2.36%)
Jul 11, 2019 311.79 322.12 311.72 318.19 332,486 +5.03(+1.61%)
Jul 10, 2019 309.86 318.23 307.79 313.17 296,066 -1.72(-0.55%)
Jul 09, 2019 319.99 320.33 314.61 314.89 192,643 -0.69(-0.22%)
Jul 08, 2019 310.00 317.71 308.34 315.58 222,023 +8.75(+2.85%)
Jul 05, 2019 314.06 317.92 306.83 306.83 264,254 -2.76(-0.89%)
Jul 03, 2019 313.17 316.06 308.96 309.58 202,371 -6.27(-1.98%)
Jul 02, 2019 310.89 321.29 310.48 315.85 341,744 +5.58(+1.80%)
Jul 01, 2019 301.66 315.58 298.84 310.27 521,926 -3.38(-1.08%)
Jun 28, 2019 323.57 323.77 310.75 313.65 831,551 -11.50(-3.54%)
Jun 27, 2019 342.37 342.37 324.81 325.15 476,122 -19.63(-5.69%)
Jun 26, 2019 338.93 345.13 335.49 344.79 290,947 +2.07(+0.60%)
Jun 25, 2019 334.80 343.75 333.76 342.72 512,367 +6.20(+1.84%)
Jun 24, 2019 322.40 336.86 321.71 336.52 281,883 +11.71(+3.61%)
Jun 21, 2019 317.57 326.52 317.23 324.81 283,962 +8.61(+2.72%)
Jun 20, 2019 311.37 321.36 310.34 316.20 418,584 -4.48(-1.40%)
Jun 19, 2019 323.08 327.56 319.64 320.67 306,734 -3.44(-1.06%)
Jun 18, 2019 328.94 329.97 316.43 324.12 432,499 -11.37(-3.39%)
Jun 17, 2019 338.58 339.28 331.32 335.49 235,670 -6.54(-1.91%)
Jun 14, 2019 335.49 342.55 334.79 342.03 212,861 +7.92(+2.37%)
Jun 13, 2019 338.93 341.69 332.73 334.11 325,504 -10.68(-3.10%)
Jun 12, 2019 346.85 350.30 342.37 344.79 235,770 -1.03(-0.30%)
Jun 11, 2019 334.80 350.30 332.38 345.82 310,244 +3.10(+0.90%)
Jun 10, 2019 344.10 344.44 332.73 342.72 314,733 -5.86(-1.68%)
Jun 07, 2019 352.02 354.27 343.75 348.57 355,974 -7.23(-2.03%)
Jun 06, 2019 353.40 366.14 350.64 355.81 340,920 +2.41(+0.68%)
Jun 05, 2019 348.57 363.73 347.88 353.40 318,648 +1.03(+0.29%)
Jun 04, 2019 370.62 373.03 352.36 352.36 496,837 -30.66(-8.00%)
Jun 03, 2019 385.08 390.94 376.13 383.02 479,328 -2.76(-0.71%)
May 31, 2019 384.39 390.60 379.23 385.77 413,772 +15.50(+4.19%)
May 30, 2019 364.76 377.51 358.56 370.27 349,316 +2.76(+0.75%)
May 29, 2019 365.11 374.75 363.38 367.52 422,574 +8.96(+2.50%)
May 28, 2019 348.57 358.56 344.44 358.56 212,157 +7.58(+2.16%)
May 24, 2019 353.05 357.19 347.88 350.99 269,773 -8.61(-2.39%)
May 23, 2019 349.26 365.45 348.92 359.60 511,561 +20.67(+6.10%)
May 22, 2019 334.80 342.03 332.04 338.93 332,856 +8.61(+2.61%)
May 21, 2019 338.58 338.93 328.94 330.32 346,247 -14.12(-4.10%)
May 20, 2019 343.06 346.85 337.21 344.44 323,644 +7.23(+2.14%)
May 17, 2019 330.66 338.24 322.05 337.21 370,368 +13.78(+4.26%)
May 16, 2019 326.87 327.22 316.20 323.43 325,333 -5.86(-1.78%)
May 15, 2019 340.65 342.37 327.22 329.29 384,170 -3.44(-1.04%)
May 14, 2019 343.06 345.47 328.25 332.73 371,888 -12.75(-3.69%)
May 13, 2019 333.42 348.57 331.35 345.47 576,768 +29.28(+9.26%)
May 10, 2019 322.05 333.42 314.13 316.20 475,080 -1.38(-0.43%)
May 09, 2019 322.05 332.73 315.16 317.57 494,053 +3.44(+1.10%)
May 08, 2019 311.72 314.82 306.55 314.13 352,708 +4.82(+1.56%)
May 07, 2019 300.01 316.54 296.91 309.31 556,937 +17.22(+5.90%)
May 06, 2019 306.90 307.24 290.36 292.08 441,112 -1.03(-0.35%)
May 03, 2019 306.90 307.24 292.77 293.12 393,165 -18.25(-5.86%)
May 02, 2019 316.54 322.40 307.24 311.37 548,502 -4.48(-1.42%)
May 01, 2019 304.14 315.85 304.14 315.85 345,865 +9.30(+3.03%)
Apr 30, 2019 301.73 314.13 301.73 306.55 258,654 +4.13(+1.37%)
Apr 29, 2019 304.83 305.52 298.97 302.42 234,863 -4.13(-1.35%)
Apr 26, 2019 314.82 317.90 305.52 306.55 291,057 -9.30(-2.94%)
Apr 25, 2019 312.06 323.08 311.37 315.85 338,859 +7.92(+2.57%)
Apr 24, 2019 310.00 312.06 304.14 307.93 318,468 -2.41(-0.78%)
Apr 23, 2019 324.46 324.46 307.93 310.34 458,973 -14.81(-4.56%)
Apr 22, 2019 324.46 329.63 321.71 325.15 230,429 +2.41(+0.75%)
Apr 18, 2019 319.99 328.91 318.92 322.74 341,086 +2.76(+0.86%)
Apr 17, 2019 308.27 325.15 307.93 319.99 395,876 +8.96(+2.88%)
Apr 16, 2019 310.00 314.30 308.88 311.03 292,750 -2.07(-0.66%)
Apr 15, 2019 308.62 317.23 307.93 313.10 302,555 +3.44(+1.11%)
Apr 12, 2019 307.24 313.44 306.90 309.65 261,380 -3.79(-1.21%)
Apr 11, 2019 311.37 315.16 310.00 313.44 320,424 +1.38(+0.44%)
Apr 10, 2019 324.12 324.46 311.72 312.06 394,277 -13.43(-4.13%)
Apr 09, 2019 317.92 326.87 316.20 325.50 459,785 +11.71(+3.73%)
Apr 08, 2019 315.51 319.64 313.10 313.79 319,846 +2.07(+0.66%)
Apr 05, 2019 318.61 319.64 311.44 311.72 435,718 -9.30(-2.90%)
Apr 04, 2019 324.81 327.56 320.33 321.02 351,710 -4.82(-1.48%)
Apr 03, 2019 322.40 328.60 319.30 325.84 471,009 -4.48(-1.36%)
Apr 02, 2019 327.56 336.17 327.56 330.32 317,081 +1.72(+0.52%)
Apr 01, 2019 331.01 335.14 327.22 328.60 429,786 -10.68(-3.15%)
Mar 29, 2019 334.80 345.47 333.25 339.27 455,808 -1.72(-0.50%)
Mar 28, 2019 347.88 353.74 339.96 341.00 429,996 -9.99(-2.85%)
Mar 27, 2019 347.88 363.38 344.79 350.99 431,805 +3.79(+1.09%)
Mar 26, 2019 349.61 354.77 340.31 347.20 409,094 -8.95(-2.51%)
Mar 25, 2019 364.42 372.00 350.99 356.15 722,636 -6.55(-1.81%)
Mar 22, 2019 334.11 363.04 331.73 362.70 728,564 +35.82(+10.96%)
Mar 21, 2019 343.75 344.10 322.05 326.87 561,192 -13.09(-3.85%)
Mar 20, 2019 332.38 345.82 326.53 339.96 564,744 +7.92(+2.39%)
Mar 19, 2019 322.05 334.45 322.05 332.04 317,888 +42.02(+14.49%)
Mar 18, 2019 294.29 297.96 286.66 290.02 406,939 -6.11(-2.06%)
Mar 15, 2019 297.35 298.57 289.71 296.12 374,465 -2.14(-0.72%)
Mar 14, 2019 295.51 299.18 294.60 298.26 308,982 +3.66(+1.24%)
Mar 13, 2019 295.21 295.82 290.32 294.60 289,619 -3.66(-1.23%)
Mar 12, 2019 297.65 301.62 294.60 298.26 314,586 -0.31(-0.10%)
Mar 11, 2019 312.61 313.53 298.57 298.57 390,464 -16.49(-5.23%)
Mar 08, 2019 320.55 321.46 314.14 315.05 421,438 +0.61(+0.19%)
Mar 07, 2019 306.50 316.58 305.89 314.44 612,306 +8.24(+2.69%)
Mar 06, 2019 289.71 307.42 289.71 306.20 546,409 +16.79(+5.80%)
Mar 05, 2019 285.13 290.32 284.52 289.41 328,992 +4.27(+1.50%)
Mar 04, 2019 275.98 291.85 275.37 285.13 433,498 +7.33(+2.64%)
Mar 01, 2019 279.64 286.05 277.20 277.81 281,112 -7.94(-2.78%)
Feb 28, 2019 283.91 287.88 281.78 285.75 239,493 +3.05(+1.08%)
Feb 27, 2019 287.58 289.10 281.78 282.69 287,431 -1.53(-0.54%)
Feb 26, 2019 279.33 284.83 278.11 284.22 276,552 +6.41(+2.31%)
Feb 25, 2019 273.53 278.72 271.09 277.81 285,985 -0.61(-0.22%)
Feb 22, 2019 283.00 283.91 277.50 278.42 243,400 -7.02(-2.46%)
Feb 21, 2019 283.61 289.41 282.39 285.44 241,611 +3.36(+1.19%)
Feb 20, 2019 286.05 286.97 281.17 282.08 224,081 -3.97(-1.39%)
Feb 19, 2019 292.46 292.46 283.61 286.05 188,676 -2.75(-0.95%)
Feb 15, 2019 297.35 300.09 288.49 288.80 345,237 -14.04(-4.64%)
Feb 14, 2019 309.86 310.78 299.18 302.84 317,584 -2.14(-0.70%)
Feb 13, 2019 304.67 308.95 302.84 304.98 254,175 -2.44(-0.79%)
Feb 12, 2019 313.53 314.14 305.89 307.42 278,425 -11.60(-3.64%)
Feb 11, 2019 324.52 328.79 319.02 319.02 223,062 -7.94(-2.43%)
Feb 08, 2019 333.06 336.12 326.96 326.96 257,095 -0.92(-0.28%)
Feb 07, 2019 326.65 336.12 321.46 327.87 317,772 +7.94(+2.48%)
Feb 06, 2019 319.63 325.13 317.19 319.94 195,563 +0.61(+0.19%)
Feb 05, 2019 319.94 324.52 315.66 319.33 221,715 -0.92(-0.29%)
Feb 04, 2019 330.32 333.67 319.94 320.24 206,976 -10.69(-3.23%)
Feb 01, 2019 330.62 335.51 328.18 330.93 221,561 -1.53(-0.46%)
Jan 31, 2019 341.61 342.53 330.32 332.45 235,059 -8.24(-2.42%)
Jan 30, 2019 346.50 355.65 337.03 340.70 287,603 -10.99(-3.12%)
Jan 29, 2019 348.63 354.43 347.72 351.69 162,530 +1.53(+0.44%)
Jan 28, 2019 354.13 357.49 346.80 350.16 288,531 +6.11(+1.77%)
Jan 25, 2019 348.94 350.77 341.92 344.05 279,471 -13.43(-3.76%)
Jan 24, 2019 365.42 366.03 355.35 357.49 226,786 -6.72(-1.84%)
Jan 23, 2019 358.40 372.44 352.30 364.20 412,550 +2.44(+0.68%)
Jan 22, 2019 350.77 367.87 348.63 361.76 368,906 +17.10(+4.96%)
Jan 18, 2019 350.16 354.43 340.39 344.66 337,912 -10.99(-3.09%)
Jan 17, 2019 369.39 369.39 351.69 355.65 315,440 -9.46(-2.59%)
Jan 16, 2019 372.14 372.14 359.32 365.12 288,289 -7.33(-1.97%)
Jan 15, 2019 379.77 384.35 371.83 372.44 308,357 -10.07(-2.63%)
Jan 14, 2019 378.55 384.35 373.67 382.52 257,781 +10.69(+2.87%)
Jan 11, 2019 377.02 379.77 369.55 371.83 285,250 -0.31(-0.08%)
Jan 10, 2019 384.96 389.85 371.53 372.14 376,789 -5.50(-1.46%)
Jan 09, 2019 383.13 388.32 373.67 377.63 397,305 -9.77(-2.52%)
Jan 08, 2019 395.04 407.55 387.10 387.40 416,245 -17.71(-4.37%)
Jan 07, 2019 428.01 432.59 398.70 405.11 302,080 -22.90(-5.35%)
Jan 04, 2019 463.11 466.17 424.34 428.01 484,704 -52.51(-10.93%)
Jan 03, 2019 465.86 487.84 457.62 480.51 712,335 +23.81(+5.21%)
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.