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

Smallcap Bull 3X Direxion (NY: TNA )

34.16 +0.23 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 66.45 66.49 63.76 65.32 3,831,649 -1.01(-1.52%)
Apr 29, 2019 65.81 67.03 65.64 66.32 2,772,334 +0.90(+1.37%)
Apr 26, 2019 63.81 65.63 63.12 65.43 3,291,995 +1.85(+2.92%)
Apr 25, 2019 64.27 64.46 62.01 63.57 4,235,616 -1.65(-2.53%)
Apr 24, 2019 64.71 65.97 64.35 65.22 3,515,668 +0.58(+0.89%)
Apr 23, 2019 62.02 65.16 61.98 64.64 4,717,990 +2.85(+4.61%)
Apr 22, 2019 61.93 62.50 60.99 61.79 2,185,177 -0.62(-1.00%)
Apr 18, 2019 62.95 63.10 61.16 62.42 3,879,035 -0.44(-0.70%)
Apr 17, 2019 65.38 65.40 61.82 62.86 4,495,628 -1.83(-2.84%)
Apr 16, 2019 64.93 65.14 64.06 64.69 2,875,730 +0.47(+0.73%)
Apr 15, 2019 65.21 65.39 63.44 64.22 2,764,383 -0.64(-0.99%)
Apr 12, 2019 65.42 65.47 64.22 64.87 3,339,642 +0.65(+1.02%)
Apr 11, 2019 64.74 64.93 63.88 64.22 3,249,729 -0.29(-0.45%)
Apr 10, 2019 62.30 64.54 62.15 64.51 4,140,576 +2.51(+4.05%)
Apr 09, 2019 63.56 63.82 61.65 62.00 5,468,116 -2.24(-3.49%)
Apr 08, 2019 64.05 64.50 63.08 64.24 3,720,762 -0.43(-0.66%)
Apr 05, 2019 63.38 64.79 63.22 64.67 4,292,699 +1.75(+2.78%)
Apr 04, 2019 62.19 63.04 61.67 62.93 3,816,054 +0.92(+1.48%)
Apr 03, 2019 62.72 63.21 61.55 62.01 4,637,433 +0.95(+1.55%)
Apr 02, 2019 61.75 61.75 60.10 61.06 4,143,893 -0.51(-0.82%)
Apr 01, 2019 61.05 61.75 60.37 61.57 5,357,607 +1.92(+3.22%)
Mar 29, 2019 60.37 60.67 58.51 59.65 5,109,268 +0.36(+0.61%)
Mar 28, 2019 58.16 59.46 57.22 59.29 4,893,722 +1.71(+2.97%)
Mar 27, 2019 58.13 58.68 55.57 57.58 5,398,957 -0.68(-1.17%)
Mar 26, 2019 57.86 59.38 57.11 58.26 5,383,268 +1.79(+3.16%)
Mar 25, 2019 55.68 57.68 54.44 56.48 4,662,733 +0.71(+1.28%)
Mar 22, 2019 61.32 61.78 55.76 55.76 8,192,228 -6.96(-11.09%)
Mar 21, 2019 59.70 63.59 59.70 62.72 6,619,230 +2.38(+3.95%)
Mar 20, 2019 61.88 62.86 59.31 60.34 5,230,271 -1.57(-2.54%)
Mar 19, 2019 63.73 63.79 61.42 61.91 3,853,382 -0.94(-1.49%)
Mar 18, 2019 62.02 63.66 61.34 62.85 4,523,778 +1.22(+1.98%)
Mar 15, 2019 61.38 62.97 61.15 61.63 2,745,429 +0.50(+0.81%)
Mar 14, 2019 61.87 61.99 61.03 61.13 2,276,620 -0.83(-1.34%)
Mar 13, 2019 61.92 62.85 61.70 61.96 2,621,087 +0.74(+1.21%)
Mar 12, 2019 61.32 61.96 60.58 61.22 3,040,592 +0.07(+0.11%)
Mar 11, 2019 58.63 61.16 58.41 61.15 3,973,432 +3.04(+5.24%)
Mar 08, 2019 57.18 58.26 56.94 58.11 3,945,947 -0.11(-0.18%)
Mar 07, 2019 59.76 59.91 57.84 58.21 6,133,661 -1.58(-2.64%)
Mar 06, 2019 63.49 63.50 59.63 59.79 6,155,861 -3.80(-5.97%)
Mar 05, 2019 64.57 64.61 63.40 63.59 2,931,495 -0.86(-1.33%)
Mar 04, 2019 66.64 66.90 62.93 64.45 4,760,179 -1.79(-2.70%)
Mar 01, 2019 65.91 66.36 64.44 66.24 3,152,331 +1.81(+2.80%)
Feb 28, 2019 64.93 65.36 63.97 64.43 2,255,383 -0.74(-1.14%)
Feb 27, 2019 64.18 65.34 63.72 65.17 3,074,730 +0.35(+0.54%)
Feb 26, 2019 66.07 66.28 64.67 64.82 3,065,074 -1.46(-2.21%)
Feb 25, 2019 67.41 67.94 66.17 66.28 3,787,075 +0.03(+0.04%)
Feb 22, 2019 65.19 66.38 64.95 66.25 3,151,818 +1.69(+2.61%)
Feb 21, 2019 65.03 65.31 63.67 64.57 3,915,823 -0.75(-1.15%)
Feb 20, 2019 64.47 65.58 64.31 65.32 2,761,801 +0.90(+1.39%)
Feb 19, 2019 63.11 65.00 63.08 64.42 3,065,195 +0.54(+0.84%)
Feb 15, 2019 62.18 63.92 61.61 63.88 3,631,984 +2.85(+4.67%)
Feb 14, 2019 59.61 61.74 59.42 61.03 3,901,726 +0.41(+0.68%)
Feb 13, 2019 60.64 61.02 59.79 60.62 2,946,447 +0.54(+0.89%)
Feb 12, 2019 58.93 60.35 58.87 60.09 3,119,366 +2.13(+3.67%)
Feb 11, 2019 57.08 58.01 56.32 57.96 2,752,444 +1.41(+2.49%)
Feb 08, 2019 55.61 56.57 55.05 56.55 2,518,770 +0.13(+0.22%)
Feb 07, 2019 56.72 57.57 54.93 56.43 4,380,625 -1.40(-2.41%)
Feb 06, 2019 58.00 58.37 56.92 57.82 1,962,713 -0.23(-0.40%)
Feb 05, 2019 57.99 58.63 57.11 58.06 3,248,733 +0.19(+0.32%)
Feb 04, 2019 56.15 57.88 55.58 57.87 2,294,864 +1.90(+3.40%)
Feb 01, 2019 56.11 56.49 55.26 55.97 3,128,353 +0.23(+0.42%)
Jan 31, 2019 54.22 56.08 54.13 55.73 3,639,672 +1.32(+2.42%)
Jan 30, 2019 53.53 55.00 52.14 54.42 4,199,027 +1.68(+3.18%)
Jan 29, 2019 53.25 53.38 52.37 52.74 2,290,299 -0.07(-0.13%)
Jan 28, 2019 52.47 53.52 51.83 52.81 3,477,514 -1.20(-2.22%)
Jan 25, 2019 53.20 54.28 52.99 54.01 3,097,510 +1.99(+3.83%)
Jan 24, 2019 50.93 52.28 50.80 52.02 2,363,429 +0.93(+1.81%)
Jan 23, 2019 51.90 52.75 49.87 51.09 3,976,928 -0.33(-0.65%)
Jan 22, 2019 53.11 53.45 50.46 51.42 5,311,789 -2.73(-5.05%)
Jan 18, 2019 53.29 54.75 52.70 54.15 4,066,347 +1.65(+3.14%)
Jan 17, 2019 50.60 53.05 50.55 52.50 3,145,101 +1.38(+2.69%)
Jan 16, 2019 50.27 51.92 50.27 51.13 3,258,184 +0.98(+1.95%)
Jan 15, 2019 49.23 50.24 48.66 50.15 3,545,999 +1.26(+2.58%)
Jan 14, 2019 49.44 50.04 48.64 48.89 2,962,334 -1.45(-2.89%)
Jan 11, 2019 49.62 50.62 49.26 50.35 2,995,247 +0.10(+0.19%)
Jan 10, 2019 48.66 50.36 47.92 50.25 4,884,587 +0.72(+1.46%)
Jan 09, 2019 48.84 50.03 48.22 49.53 5,753,176 +1.23(+2.55%)
Jan 08, 2019 47.44 48.37 46.00 48.30 5,401,272 +2.01(+4.34%)
Jan 07, 2019 44.00 46.96 43.50 46.29 6,189,663 +2.32(+5.28%)
Jan 04, 2019 41.01 44.29 40.79 43.96 6,540,953 +4.39(+11.10%)
Jan 03, 2019 41.02 41.73 38.98 39.57 6,801,847 -2.22(-5.30%)
Jan 02, 2019 39.50 42.23 38.88 41.79 6,641,584 +0.71(+1.73%)
Dec 31, 2018 40.95 41.23 39.19 41.08 5,089,492 +0.87(+2.16%)
Dec 28, 2018 39.80 42.09 38.98 40.21 6,924,594 +0.47(+1.18%)
Dec 27, 2018 37.81 39.82 35.70 39.74 8,512,960 +0.39(+0.98%)
Dec 26, 2018 34.74 39.50 34.36 39.35 8,662,395 +4.89(+14.20%)
Dec 24, 2018 36.01 36.63 34.40 34.46 5,445,997 -2.03(-5.57%)
Dec 21, 2018 40.16 40.68 36.20 36.49 9,390,002 -3.19(-8.04%)
Dec 20, 2018 41.38 42.12 38.22 39.68 10,689,924 -2.02(-4.85%)
Dec 19, 2018 44.55 46.25 41.02 41.71 6,258,218 -2.77(-6.23%)
Dec 18, 2018 45.90 46.80 44.00 44.48 4,730,145 -0.20(-0.46%)
Dec 17, 2018 47.43 48.66 43.87 44.68 6,241,517 -3.24(-6.76%)
Dec 14, 2018 49.09 50.68 47.39 47.92 4,350,012 -2.31(-4.59%)
Dec 13, 2018 52.90 53.40 49.99 50.23 4,447,943 -2.23(-4.25%)
Dec 12, 2018 52.51 54.52 52.40 52.45 4,109,463 +1.52(+2.98%)
Dec 11, 2018 53.31 53.90 49.88 50.94 4,028,052 -0.25(-0.49%)
Dec 10, 2018 51.78 52.36 48.85 51.19 4,470,045 -0.50(-0.96%)
Dec 07, 2018 55.09 56.37 50.78 51.69 5,451,755 -3.44(-6.25%)
Dec 06, 2018 53.33 55.19 50.98 55.13 5,605,146 -0.52(-0.93%)
Dec 04, 2018 63.37 63.82 55.18 55.64 7,158,859 -8.17(-12.80%)
Dec 03, 2018 64.16 64.24 61.31 63.81 4,077,769 +1.86(+3.00%)
Nov 30, 2018 60.60 62.30 60.19 61.96 2,801,136 +0.85(+1.38%)
Nov 29, 2018 60.87 62.21 59.45 61.11 2,893,139 -0.53(-0.85%)
Nov 28, 2018 58.03 61.77 56.36 61.64 5,040,618 +4.21(+7.33%)
Nov 27, 2018 58.14 58.74 57.05 57.42 3,024,173 -1.41(-2.40%)
Nov 26, 2018 58.31 59.52 57.61 58.84 3,971,370 +2.08(+3.67%)
Nov 23, 2018 55.46 58.25 55.38 56.75 2,652,674 -0.01(-0.02%)
Nov 21, 2018 56.76 56.76 56.76 0 +2.10(+3.84%)
Nov 20, 2018 56.06 57.44 54.13 54.66 6,562,523 -3.36(-5.78%)
Nov 19, 2018 61.38 61.76 57.37 58.02 4,036,655 -3.63(-5.89%)
Nov 16, 2018 60.08 62.11 59.42 61.65 3,972,997 +0.29(+0.48%)
Nov 15, 2018 57.67 61.54 57.24 61.35 4,649,911 +2.54(+4.32%)
Nov 14, 2018 61.66 62.40 57.61 58.82 3,618,907 -1.26(-2.10%)
Nov 13, 2018 61.38 63.15 59.80 60.08 3,262,208 -0.67(-1.10%)
Nov 12, 2018 64.50 64.63 60.47 60.75 3,838,766 -3.89(-6.02%)
Nov 09, 2018 67.08 67.08 63.10 64.64 4,554,610 -3.71(-5.42%)
Nov 08, 2018 67.97 69.56 67.52 68.35 2,412,615 -0.52(-0.75%)
Nov 07, 2018 66.33 68.94 65.63 68.86 4,831,238 +3.38(+5.17%)
Nov 06, 2018 64.22 66.01 64.02 65.48 3,120,964 +0.98(+1.52%)
Nov 05, 2018 64.72 65.46 62.58 64.50 3,293,050 -0.15(-0.23%)
Nov 02, 2018 64.72 65.75 62.70 64.64 5,263,299 +0.66(+1.03%)
Nov 01, 2018 60.91 64.40 60.86 63.98 4,121,488 +3.82(+6.35%)
Oct 31, 2018 61.38 62.12 59.98 60.16 4,788,453 +0.71(+1.19%)
Oct 30, 2018 56.29 59.76 55.96 59.45 5,191,518 +3.26(+5.80%)
Oct 29, 2018 58.95 60.67 54.23 56.19 4,784,979 -0.76(-1.33%)
Oct 26, 2018 57.15 59.31 53.77 56.95 6,854,019 -1.96(-3.34%)
Oct 25, 2018 56.44 59.79 55.97 58.91 3,729,370 +3.49(+6.30%)
Oct 24, 2018 62.19 62.88 55.29 55.42 5,822,406 -7.13(-11.40%)
Oct 23, 2018 61.64 64.01 59.05 62.55 5,786,083 -1.62(-2.53%)
Oct 22, 2018 65.36 65.99 63.56 64.17 3,257,297 -0.41(-0.63%)
Oct 19, 2018 67.44 68.51 63.85 64.58 4,527,878 -2.38(-3.56%)
Oct 18, 2018 70.02 70.32 65.96 66.97 3,810,799 -3.87(-5.46%)
Oct 17, 2018 71.08 71.12 67.96 70.84 3,503,762 -0.75(-1.05%)
Oct 16, 2018 67.47 71.97 65.83 71.59 4,182,263 +5.52(+8.36%)
Oct 15, 2018 65.04 67.43 63.95 66.06 4,761,223 +0.71(+1.09%)
Oct 12, 2018 67.87 68.04 63.15 65.35 6,278,576 +0.01(+0.01%)
Oct 11, 2018 68.30 70.28 65.23 65.34 5,917,706 -4.10(-5.91%)
Oct 10, 2018 75.38 75.56 69.02 69.45 6,202,861 -6.39(-8.43%)
Oct 09, 2018 76.55 78.03 75.55 75.84 3,145,783 -0.96(-1.25%)
Oct 08, 2018 76.66 77.56 74.93 76.80 2,847,531 -0.44(-0.57%)
Oct 05, 2018 79.66 80.13 75.08 77.24 3,578,299 -2.31(-2.90%)
Oct 04, 2018 82.11 82.38 78.66 79.54 3,387,827 -3.45(-4.16%)
Oct 03, 2018 81.84 84.04 80.84 83.00 3,300,121 +2.10(+2.60%)
Oct 02, 2018 83.37 83.85 80.33 80.89 2,385,539 -2.55(-3.05%)
Oct 01, 2018 88.12 88.20 82.70 83.44 2,913,432 -3.62(-4.16%)
Sep 28, 2018 85.42 87.68 85.34 87.06 1,643,566 +0.82(+0.95%)
Sep 27, 2018 86.81 87.28 85.85 86.24 1,878,640 +0.01(+0.01%)
Sep 26, 2018 89.27 89.35 85.88 86.23 2,099,588 -2.48(-2.80%)
Sep 25, 2018 88.72 89.43 88.43 88.71 1,098,495 +0.40(+0.46%)
Sep 24, 2018 89.17 89.47 86.77 88.31 1,935,665 -0.86(-0.96%)
Sep 21, 2018 91.41 91.53 89.06 89.17 1,970,721 -1.46(-1.61%)
Sep 20, 2018 89.27 90.73 88.50 90.63 2,124,721 +2.46(+2.79%)
Sep 19, 2018 89.25 90.44 87.34 88.17 2,057,217 -1.01(-1.13%)
Sep 18, 2018 88.50 89.90 88.25 89.18 2,101,865 +1.11(+1.26%)
Sep 17, 2018 91.08 91.25 87.83 88.07 2,375,337 -3.00(-3.29%)
Sep 14, 2018 90.10 91.87 89.52 91.06 2,391,703 +1.20(+1.33%)
Sep 13, 2018 90.93 91.34 89.32 89.87 1,747,529 -0.02(-0.02%)
Sep 12, 2018 90.19 90.61 87.90 89.89 2,685,375 -0.69(-0.76%)
Sep 11, 2018 89.85 91.45 88.95 90.58 2,393,681 +0.24(+0.27%)
Sep 10, 2018 90.93 91.56 89.58 90.33 2,291,421 +0.61(+0.68%)
Sep 07, 2018 89.30 91.23 88.41 89.72 2,317,872 -0.25(-0.28%)
Sep 06, 2018 92.43 92.92 89.69 89.97 2,839,844 -1.95(-2.13%)
Sep 05, 2018 92.49 92.50 89.58 91.93 2,925,763 -0.81(-0.87%)
Sep 04, 2018 93.41 94.02 90.81 92.74 3,932,703 -1.12(-1.19%)
Aug 31, 2018 93.85 93.85 93.85 0 +0.99(+1.07%)
Aug 30, 2018 92.55 94.26 92.03 92.86 2,777,922 -0.25(-0.27%)
Aug 29, 2018 92.38 93.54 91.44 93.12 2,117,235 +0.98(+1.07%)
Aug 28, 2018 92.63 93.11 90.89 92.13 2,047,451 -0.01(-0.01%)
Aug 27, 2018 92.55 93.84 91.78 92.14 2,832,303 +0.56(+0.62%)
Aug 24, 2018 91.02 91.97 90.78 91.58 2,072,110 +1.27(+1.41%)
Aug 23, 2018 91.02 91.63 89.49 90.31 2,729,737 -0.81(-0.89%)
Aug 22, 2018 90.20 91.58 89.92 91.11 2,417,372 +0.70(+0.77%)
Aug 21, 2018 87.91 91.38 87.91 90.41 3,953,893 +2.96(+3.38%)
Aug 20, 2018 87.52 88.00 86.00 87.46 2,595,864 +0.68(+0.78%)
Aug 17, 2018 85.37 86.91 84.59 86.78 2,563,017 +1.21(+1.41%)
Aug 16, 2018 84.55 86.46 84.25 85.57 2,646,064 +2.13(+2.55%)
Aug 15, 2018 85.91 86.07 81.97 83.44 3,904,144 -3.23(-3.73%)
Aug 14, 2018 84.72 87.20 84.66 86.67 2,732,306 +2.50(+2.97%)
Aug 13, 2018 86.07 86.44 83.17 84.17 2,762,805 -1.51(-1.76%)
Aug 10, 2018 84.87 87.41 84.80 85.68 2,932,071 -0.73(-0.84%)
Aug 09, 2018 85.96 87.50 85.77 86.41 1,960,662 +0.54(+0.63%)
Aug 08, 2018 86.02 86.42 84.19 85.86 2,510,078 -0.15(-0.17%)
Aug 07, 2018 86.25 87.19 85.85 86.01 1,981,674 +0.58(+0.68%)
Aug 06, 2018 83.91 85.71 83.33 85.42 2,322,869 +1.52(+1.81%)
Aug 03, 2018 85.24 85.99 82.89 83.91 2,764,562 -1.07(-1.26%)
Aug 02, 2018 82.00 85.33 81.95 84.98 2,245,444 +1.78(+2.14%)
Aug 01, 2018 83.11 83.91 81.30 83.20 2,268,953 -0.22(-0.27%)
Jul 31, 2018 81.46 84.46 81.21 83.42 2,464,530 +2.47(+3.05%)
Jul 30, 2018 82.51 83.62 80.76 80.95 2,210,217 -1.62(-1.97%)
Jul 27, 2018 87.65 87.88 81.83 82.57 3,682,004 -4.77(-5.47%)
Jul 26, 2018 86.28 88.89 86.10 87.35 3,237,888 +1.35(+1.57%)
Jul 25, 2018 85.32 86.07 84.00 86.00 2,728,798 +0.81(+0.95%)
Jul 24, 2018 89.08 89.62 84.16 85.19 4,186,198 -2.74(-3.12%)
Jul 23, 2018 87.41 88.66 86.59 87.93 2,110,431 +0.30(+0.34%)
Jul 20, 2018 88.16 88.90 87.48 87.63 2,620,918 -1.03(-1.16%)
Jul 19, 2018 86.61 88.89 85.84 88.66 2,975,412 +1.70(+1.96%)
Jul 18, 2018 86.03 87.09 84.80 86.96 2,228,131 +0.75(+0.87%)
Jul 17, 2018 85.07 86.96 84.87 86.21 2,202,689 +1.06(+1.24%)
Jul 16, 2018 86.62 87.11 83.92 85.15 2,568,109 -1.13(-1.31%)
Jul 13, 2018 86.85 88.16 86.21 86.28 2,208,336 -0.60(-0.69%)
Jul 12, 2018 87.22 87.45 85.02 86.88 2,861,367 +1.08(+1.26%)
Jul 11, 2018 86.57 88.06 85.67 85.80 2,749,928 -2.06(-2.35%)
Jul 10, 2018 89.60 90.02 86.47 87.86 3,260,531 -1.32(-1.48%)
Jul 09, 2018 88.78 89.19 87.76 89.19 2,280,909 +1.66(+1.90%)
Jul 06, 2018 85.59 87.82 84.87 87.52 2,214,319 +2.10(+2.46%)
Jul 05, 2018 83.96 85.43 82.38 85.42 2,610,483 +2.85(+3.45%)
Jul 03, 2018 82.57 82.57 82.57 0 +0.90(+1.11%)
Jul 02, 2018 78.52 81.75 78.14 81.67 2,884,487 +1.77(+2.22%)
Jun 29, 2018 80.89 81.92 79.83 79.90 2,662,860 -0.31(-0.39%)
Jun 28, 2018 79.30 80.73 77.88 80.21 3,542,910 +0.65(+0.82%)
Jun 27, 2018 83.78 84.28 79.45 79.56 3,486,896 -4.13(-4.94%)
Jun 26, 2018 82.40 84.49 81.81 83.69 2,674,528 +1.55(+1.88%)
Jun 25, 2018 85.38 85.63 80.75 82.15 4,929,007 -4.06(-4.72%)
Jun 22, 2018 88.20 88.32 85.56 86.21 3,337,130 -1.00(-1.15%)
Jun 21, 2018 89.80 89.91 86.32 87.21 3,774,342 -2.61(-2.90%)
Jun 20, 2018 89.01 90.12 88.24 89.82 2,128,700 +2.06(+2.35%)
Jun 19, 2018 86.08 87.91 84.48 87.76 4,206,231 +0.15(+0.17%)
Jun 18, 2018 85.09 87.65 84.78 87.61 3,171,582 +1.30(+1.51%)
Jun 15, 2018 86.51 84.47 86.31 3,287,138 -0.08(-0.09%)
Jun 14, 2018 85.95 86.51 84.65 86.39 3,282,158 +1.33(+1.57%)
Jun 13, 2018 86.42 86.58 84.70 85.05 2,973,306 -0.93(-1.09%)
Jun 12, 2018 85.17 86.71 84.88 85.99 2,722,800 +1.01(+1.19%)
Jun 11, 2018 84.80 85.47 84.26 84.98 2,512,643 +0.34(+0.40%)
Jun 08, 2018 83.87 84.71 83.44 84.64 2,052,554 +0.81(+0.96%)
Jun 07, 2018 85.53 85.72 82.66 83.83 2,763,285 -1.36(-1.60%)
Jun 06, 2018 85.22 85.19 2,341,269 +1.76(+2.11%)
Jun 05, 2018 81.67 83.50 81.40 83.43 2,464,102 +1.55(+1.89%)
Jun 04, 2018 81.37 81.93 79.94 81.88 2,784,046 +1.13(+1.40%)
Jun 01, 2018 80.68 81.48 79.89 80.76 2,646,054 +1.80(+2.28%)
May 31, 2018 81.16 81.56 78.60 78.96 2,221,163 -2.04(-2.52%)
May 30, 2018 78.70 81.53 78.67 81.00 2,279,967 +3.48(+4.49%)
May 29, 2018 76.52 78.47 75.48 77.52 2,525,132 -0.33(-0.42%)
May 25, 2018 77.85 77.85 77.85 0 -0.44(-0.56%)
May 24, 2018 78.10 78.71 76.27 78.29 2,344,095 +0.07(+0.09%)
May 23, 2018 77.29 78.62 77.02 78.22 2,167,643 +0.34(+0.44%)
May 22, 2018 80.09 80.16 77.72 77.88 2,147,708 -1.72(-2.16%)
May 21, 2018 78.77 80.01 78.77 79.60 2,576,360 +1.59(+2.04%)
May 18, 2018 78.13 78.67 77.58 78.00 1,761,885 +0.27(+0.35%)
May 17, 2018 76.83 78.28 76.51 77.73 2,380,312 +1.08(+1.41%)
May 16, 2018 74.72 77.27 74.72 76.65 2,336,419 +2.25(+3.02%)
May 15, 2018 73.71 74.86 72.92 74.41 2,300,158 -0.03(-0.04%)
May 14, 2018 75.51 76.42 74.18 74.43 2,440,105 -0.78(-1.03%)
May 11, 2018 74.82 75.64 74.11 75.21 2,105,248 +0.39(+0.52%)
May 10, 2018 74.04 75.76 73.78 74.82 2,281,923 +1.12(+1.52%)
May 09, 2018 72.76 74.26 71.96 73.70 3,136,495 +1.19(+1.64%)
May 08, 2018 71.26 72.52 71.04 72.52 2,752,935 +1.13(+1.58%)
May 07, 2018 70.38 72.53 70.19 71.39 2,719,043 +1.74(+2.50%)
May 04, 2018 66.56 70.70 65.92 69.65 2,508,816 +2.45(+3.65%)
May 03, 2018 67.69 68.16 65.10 67.20 3,326,794 -1.11(-1.62%)
May 02, 2018 67.22 69.81 67.08 68.31 1,925,785 +0.71(+1.05%)
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.