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

Small Cap Bull 3X ETF Direxion (NY: TNA )

41.75 -2.26 (-5.14%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
May 24, 2011 79.40 80.43 77.19 77.56 10,965,790 -1.21(-1.54%)
May 23, 2011 78.85 80.45 78.28 78.77 9,326,305 -4.43(-5.32%)
May 20, 2011 84.31 84.98 81.50 83.20 9,905,522 -1.80(-2.12%)
May 19, 2011 86.30 86.55 82.80 85.00 8,395,469 +0.52(+0.62%)
May 18, 2011 81.17 84.59 80.75 84.48 7,737,020 +3.60(+4.45%)
May 17, 2011 79.56 81.63 78.93 80.88 9,078,494 -0.69(-0.85%)
May 16, 2011 83.56 86.43 81.40 81.57 10,514,900 -3.80(-4.45%)
May 13, 2011 89.22 89.95 84.54 85.37 8,744,065 -3.52(-3.96%)
May 12, 2011 85.20 89.78 83.80 88.89 7,439,122 +2.03(+2.34%)
May 11, 2011 90.82 91.17 85.44 86.86 10,003,762 -4.78(-5.22%)
May 10, 2011 89.01 91.65 88.70 91.64 6,067,014 +4.19(+4.79%)
May 09, 2011 84.50 87.90 84.09 87.45 6,137,383 +2.75(+3.25%)
May 06, 2011 86.22 87.95 83.47 84.70 9,431,709 +1.28(+1.53%)
May 05, 2011 82.90 87.20 82.18 83.42 11,723,668 -1.16(-1.37%)
May 04, 2011 88.37 88.49 83.14 84.58 10,531,533 -3.57(-4.05%)
May 03, 2011 91.16 91.78 86.16 88.15 8,334,231 -3.21(-3.51%)
May 02, 2011 92.23 92.26 91.15 91.36 8,090,875 -3.37(-3.56%)
Apr 29, 2011 94.10 95.71 93.27 94.73 4,902,099 +0.99(+1.06%)
Apr 28, 2011 92.21 95.00 91.96 93.74 7,176,946 +1.32(+1.43%)
Apr 27, 2011 91.06 92.73 89.99 92.42 5,749,508 +1.62(+1.78%)
Apr 26, 2011 88.84 92.38 88.27 90.80 7,121,249 +2.45(+2.77%)
Apr 25, 2011 88.53 88.85 86.50 88.35 4,676,035 -0.24(-0.27%)
Apr 21, 2011 88.27 88.64 86.40 88.59 5,636,453 +1.80(+2.07%)
Apr 20, 2011 85.78 86.86 84.96 86.79 7,223,185 +5.08(+6.22%)
Apr 19, 2011 82.49 83.36 80.35 81.71 8,299,715 -0.14(-0.17%)
Apr 18, 2011 82.00 82.03 79.57 81.85 10,509,817 -3.93(-4.58%)
Apr 15, 2011 83.35 85.80 82.16 85.78 6,937,396 +2.42(+2.90%)
Apr 14, 2011 80.26 83.50 79.80 83.36 5,674,507 +1.20(+1.46%)
Apr 13, 2011 83.43 83.82 80.46 82.16 8,484,601 +0.21(+0.26%)
Apr 12, 2011 83.79 84.66 81.62 81.95 8,268,525 -3.23(-3.79%)
Apr 11, 2011 87.66 88.48 84.23 85.18 5,902,460 -2.39(-2.73%)
Apr 08, 2011 91.60 91.91 86.36 87.57 6,940,956 -2.86(-3.16%)
Apr 07, 2011 92.24 93.24 89.52 90.43 6,648,003 -1.42(-1.55%)
Apr 06, 2011 92.76 93.59 90.50 91.85 5,841,877 +0.61(+0.67%)
Apr 05, 2011 89.72 93.10 89.26 91.24 5,483,823 +1.32(+1.47%)
Apr 04, 2011 90.01 90.65 89.27 89.92 4,217,957 +0.69(+0.77%)
Apr 01, 2011 90.01 90.80 88.41 89.23 5,931,660 +1.08(+1.23%)
Mar 31, 2011 87.13 88.50 86.70 88.15 5,417,960 +0.94(+1.08%)
Mar 30, 2011 87.21 87.21 87.21 87.21 5,089,628 +3.22(+3.83%)
Mar 29, 2011 81.90 84.21 80.41 83.99 5,150,861 +2.27(+2.78%)
Mar 28, 2011 83.10 83.88 81.55 81.72 5,385,690 -0.65(-0.79%)
Mar 25, 2011 81.56 84.73 80.40 82.37 7,493,699 +2.02(+2.51%)
Mar 24, 2011 80.15 80.99 78.00 80.35 6,144,333 +1.80(+2.29%)
Mar 23, 2011 77.35 79.24 74.90 78.55 6,874,413 +0.64(+0.82%)
Mar 22, 2011 79.50 79.90 77.26 77.91 4,911,043 -1.17(-1.48%)
Mar 21, 2011 78.45 79.12 77.57 79.08 5,842,610 +5.18(+7.01%)
Mar 18, 2011 73.60 74.24 72.89 73.90 8,695,494 +2.62(+3.68%)
Mar 17, 2011 73.56 74.04 71.24 71.28 10,487,792 +0.72(+1.02%)
Mar 16, 2011 71.92 74.55 69.37 70.56 17,646,516 -2.40(-3.29%)
Mar 15, 2011 72.00 74.62 71.66 72.96 11,189,860 -2.01(-2.68%)
Mar 14, 2011 73.77 76.55 72.55 74.97 9,890,636 -1.14(-1.50%)
Mar 11, 2011 73.75 77.56 73.59 76.11 10,713,810 +0.55(+0.73%)
Mar 10, 2011 78.68 78.71 74.77 75.56 16,219,613 -6.27(-7.66%)
Mar 09, 2011 82.30 83.30 80.86 81.83 9,556,529 -1.06(-1.28%)
Mar 08, 2011 79.15 83.95 77.39 82.89 9,384,457 +3.95(+5.00%)
Mar 07, 2011 84.00 84.15 77.00 78.94 13,298,100 -4.16(-5.01%)
Mar 04, 2011 84.15 84.30 80.68 83.10 11,204,168 -1.08(-1.28%)
Mar 03, 2011 81.20 84.75 81.14 84.18 9,056,715 +5.36(+6.80%)
Mar 02, 2011 77.56 80.00 76.71 78.82 10,375,155 +0.95(+1.22%)
Mar 01, 2011 83.76 83.92 77.01 77.87 15,787,535 -4.89(-5.91%)
Feb 28, 2011 83.93 84.46 80.75 82.76 9,508,957 +0.32(+0.39%)
Feb 25, 2011 78.29 82.48 78.12 82.44 8,733,640 +5.24(+6.79%)
Feb 24, 2011 76.15 78.37 74.50 77.20 11,987,616 +1.35(+1.78%)
Feb 23, 2011 80.23 80.49 74.18 75.85 13,647,599 -4.11(-5.14%)
Feb 22, 2011 84.50 85.48 79.50 79.96 10,546,131 -6.49(-7.51%)
Feb 18, 2011 86.82 87.78 85.56 86.45 6,371,321 +0.20(+0.23%)
Feb 17, 2011 84.20 86.94 83.78 86.25 5,404,332 +1.79(+2.12%)
Feb 16, 2011 83.03 84.86 82.95 84.46 7,593,380 +1.96(+2.38%)
Feb 15, 2011 83.22 83.71 81.94 82.50 6,624,475 -1.38(-1.65%)
Feb 14, 2011 82.78 84.23 82.55 83.88 4,667,055 +1.23(+1.49%)
Feb 11, 2011 79.19 82.72 78.85 82.65 7,077,308 +2.65(+3.31%)
Feb 10, 2011 77.55 80.28 77.29 80.00 9,281,563 +1.04(+1.32%)
Feb 09, 2011 79.54 80.40 77.80 78.96 8,806,060 -1.15(-1.44%)
Feb 08, 2011 78.60 80.25 77.60 80.11 6,378,471 +1.57(+2.00%)
Feb 07, 2011 76.57 80.13 76.39 78.54 7,107,386 +2.35(+3.08%)
Feb 04, 2011 75.52 76.50 74.47 76.19 6,617,657 +0.37(+0.49%)
Feb 03, 2011 74.91 76.15 72.42 75.82 8,517,740 +0.70(+0.93%)
Feb 02, 2011 75.48 77.00 75.02 75.12 7,219,146 -0.64(-0.84%)
Feb 01, 2011 72.71 76.60 72.20 75.76 9,788,704 +4.80(+6.76%)
Jan 31, 2011 70.79 72.50 69.20 70.96 8,403,969 +1.35(+1.94%)
Jan 28, 2011 74.96 75.30 69.34 69.61 12,504,250 -5.48(-7.30%)
Jan 27, 2011 74.41 75.90 73.32 75.09 6,982,509 +0.68(+0.91%)
Jan 26, 2011 71.43 75.14 70.71 74.41 8,824,911 +3.36(+4.73%)
Jan 25, 2011 69.50 71.10 68.57 71.05 7,064,234 +0.31(+0.44%)
Jan 24, 2011 69.27 71.55 69.00 70.74 7,793,522 +1.42(+2.05%)
Jan 21, 2011 72.02 72.08 69.06 69.32 8,261,862 -1.38(-1.95%)
Jan 20, 2011 71.87 73.00 69.66 70.70 12,586,827 -2.32(-3.18%)
Jan 19, 2011 78.95 79.30 72.50 73.02 12,323,434 -5.99(-7.58%)
Jan 18, 2011 78.13 79.08 76.93 79.01 6,695,705 +0.41(+0.52%)
Jan 14, 2011 76.90 79.23 76.42 78.60 6,556,222 +1.66(+2.16%)
Jan 13, 2011 77.26 78.12 76.06 76.94 6,469,463 -0.14(-0.18%)
Jan 12, 2011 77.09 77.60 75.90 77.08 6,392,443 +1.74(+2.31%)
Jan 11, 2011 75.48 76.31 74.10 75.34 9,184,631 +0.97(+1.30%)
Jan 10, 2011 72.31 75.25 70.58 74.37 12,285,433 +1.12(+1.53%)
Jan 07, 2011 75.13 75.68 70.09 73.25 9,640,759 -1.13(-1.52%)
Jan 06, 2011 75.60 75.96 73.49 74.38 8,162,417 -1.05(-1.39%)
Jan 05, 2011 72.82 75.47 72.00 75.43 7,167,318 +2.41(+3.30%)
Jan 04, 2011 76.96 77.13 70.50 73.02 13,451,438 -3.19(-4.19%)
Jan 03, 2011 74.41 77.42 73.84 76.21 8,102,934 +3.78(+5.21%)
Dec 31, 2010 73.73 74.30 72.30 72.43 4,071,183 -1.65(-2.22%)
Dec 30, 2010 74.21 75.27 74.07 74.08 4,002,799 -0.27(-0.36%)
Dec 29, 2010 74.31 74.73 74.00 74.35 3,560,348 +0.35(+0.47%)
Dec 28, 2010 75.01 75.13 73.44 74.00 5,426,706 -0.55(-0.74%)
Dec 27, 2010 73.24 74.99 72.77 74.55 3,672,730 +0.55(+0.74%)
Dec 23, 2010 74.59 75.02 73.61 74.00 100 -0.20(-0.27%)
Dec 22, 2010 74.77 75.22 73.95 74.20 5,691,480 -0.11(-0.15%)
Dec 21, 2010 72.72 74.46 72.58 74.31 5,774,373 +2.40(+3.34%)
Dec 20, 2010 71.77 73.13 70.79 71.91 8,451,322 +0.96(+1.35%)
Dec 17, 2010 70.54 71.39 69.07 70.95 7,033,471 +0.56(+0.80%)
Dec 16, 2010 68.82 70.80 67.96 70.39 7,259,114 +1.89(+2.76%)
Dec 15, 2010 69.03 71.16 68.06 68.50 8,638,883 -0.76(-1.10%)
Dec 14, 2010 70.25 70.28 68.82 69.26 6,536,176 +0.01(+0.01%)
Dec 13, 2010 71.14 71.57 69.23 69.25 7,520,435 -1.12(-1.59%)
Dec 10, 2010 68.32 70.86 67.78 70.37 7,350,525 +2.47(+3.64%)
Dec 09, 2010 68.56 68.58 67.05 67.90 8,172,324 +0.65(+0.97%)
Dec 08, 2010 67.75 68.40 66.73 67.25 7,786,169 -0.04(-0.06%)
Dec 07, 2010 68.53 69.00 66.80 67.29 11,527,426 +1.20(+1.81%)
Dec 06, 2010 64.83 66.65 64.50 66.09 8,662,721 +1.20(+1.85%)
Dec 03, 2010 62.77 65.46 62.63 64.89 9,118,730 +1.30(+2.04%)
Dec 02, 2010 61.93 63.91 61.67 63.59 9,543,014 +1.91(+3.09%)
Dec 01, 2010 61.06 62.13 60.95 61.68 9,745,625 +3.75(+6.48%)
Nov 30, 2010 57.19 59.00 56.48 57.93 14,344,391 -1.32(-2.23%)
Nov 29, 2010 58.35 59.63 56.07 59.25 11,910,711 +0.30(+0.51%)
Nov 26, 2010 59.09 60.16 58.71 58.95 4,150,735 -1.15(-1.91%)
Nov 24, 2010 57.90 60.10 60.10 60.10 9,124,749 +4.14(+7.40%)
Nov 23, 2010 55.93 56.70 54.98 55.96 13,198,450 -2.02(-3.49%)
Nov 22, 2010 56.57 58.44 55.57 57.98 10,270,005 +0.81(+1.42%)
Nov 19, 2010 56.13 57.57 55.07 57.17 8,095,947 +0.53(+0.94%)
Nov 18, 2010 55.41 57.44 55.40 56.64 8,531,125 +3.07(+5.73%)
Nov 17, 2010 53.48 53.93 52.55 53.57 8,835,874 +0.49(+0.92%)
Nov 16, 2010 55.10 55.56 51.97 53.08 17,398,596 -4.17(-7.28%)
Nov 15, 2010 57.20 58.27 56.28 57.25 10,206,807 +0.85(+1.51%)
Nov 12, 2010 57.62 58.96 56.14 56.40 14,427,124 -2.92(-4.92%)
Nov 11, 2010 58.13 60.04 57.44 59.32 8,291,395 -0.70(-1.17%)
Nov 10, 2010 58.35 60.11 56.67 60.02 11,882,322 +1.83(+3.14%)
Nov 09, 2010 60.97 61.33 57.13 58.19 10,563,764 -2.36(-3.90%)
Nov 08, 2010 60.18 61.01 59.03 60.55 8,282,326 -0.14(-0.23%)
Nov 05, 2010 59.91 61.19 59.53 60.69 7,167,211 +1.08(+1.81%)
Nov 04, 2010 58.44 59.69 57.93 59.61 7,218,870 +4.15(+7.48%)
Nov 03, 2010 55.00 55.63 53.02 55.46 11,605,437 +0.62(+1.13%)
Nov 02, 2010 53.50 54.90 52.64 54.84 7,380,932 +3.22(+6.24%)
Nov 01, 2010 53.61 54.61 50.52 51.62 12,578,956 -1.01(-1.92%)
Oct 29, 2010 51.76 53.48 51.66 52.63 9,290,069 +0.37(+0.71%)
Oct 28, 2010 54.41 54.50 51.51 52.26 13,621,569 -0.92(-1.73%)
Oct 27, 2010 52.45 53.48 51.01 53.18 12,787,478 -0.50(-0.93%)
Oct 25, 2010 53.93 55.50 53.46 53.68 9,126,554 +0.94(+1.78%)
Oct 22, 2010 52.19 52.91 51.59 52.74 8,721,634 +0.90(+1.74%)
Oct 21, 2010 53.36 54.50 49.80 51.84 14,874,890 -0.73(-1.39%)
Oct 20, 2010 51.79 53.46 51.18 52.57 11,823,530 +1.56(+3.06%)
Oct 19, 2010 52.21 53.90 49.80 51.01 16,768,238 -3.26(-6.01%)
Oct 18, 2010 53.44 54.49 52.80 54.27 8,315,839 +1.30(+2.45%)
Oct 15, 2010 54.85 55.08 52.02 52.97 14,747,318 -0.52(-0.97%)
Oct 14, 2010 53.64 54.42 52.02 53.49 12,426,952 -0.05(-0.09%)
Oct 13, 2010 52.28 54.82 51.81 53.54 10,066,578 +2.20(+4.29%)
Oct 12, 2010 50.44 51.87 48.85 51.34 10,297,396 +0.46(+0.90%)
Oct 11, 2010 50.86 51.98 50.42 50.88 6,452,364 +0.11(+0.22%)
Oct 08, 2010 50.77 51.52 48.32 50.77 10,954,902 +1.86(+3.80%)
Oct 07, 2010 50.18 50.29 47.81 48.91 3,650 -0.40(-0.81%)
Oct 06, 2010 49.67 50.24 48.49 49.31 9,562,501 -0.44(-0.88%)
Oct 05, 2010 47.42 50.14 46.50 49.75 6,316 +3.84(+8.36%)
Oct 04, 2010 47.48 48.36 44.98 45.91 14,088,945 -1.94(-4.05%)
Oct 01, 2010 48.45 48.65 46.57 47.85 12,395,102 +0.79(+1.68%)
Sep 30, 2010 48.50 49.33 45.95 47.06 17,006,314 -0.47(-0.99%)
Sep 29, 2010 46.83 48.05 46.30 47.53 17,254 +0.53(+1.13%)
Sep 28, 2010 45.96 47.33 43.50 47.00 6,100 +1.27(+2.78%)
Sep 27, 2010 46.07 46.40 45.07 45.73 8,989,376 -0.29(-0.63%)
Sep 24, 2010 43.79 46.16 43.56 46.02 10,910,583 +4.04(+9.63%)
Sep 23, 2010 42.53 44.50 41.57 41.98 15,969 -1.51(-3.48%)
Sep 22, 2010 44.76 45.69 42.55 43.49 14,295,285 -1.63(-3.61%)
Sep 21, 2010 45.97 46.82 44.94 45.12 14,211 -0.87(-1.89%)
Sep 20, 2010 42.84 46.31 41.94 45.99 11,164,137 +3.59(+8.47%)
Sep 17, 2010 42.40 42.99 40.64 42.40 9,900,785 -0.42(-0.98%)
Sep 15, 2010 41.67 43.12 40.73 42.82 2,356 +0.81(+1.93%)
Sep 14, 2010 42.25 43.25 41.58 42.01 2,290 -0.46(-1.08%)
Sep 13, 2010 41.04 42.95 40.80 42.47 10,099,864 +2.81(+7.09%)
Sep 10, 2010 39.78 40.40 39.01 39.66 12,003,690 +0.35(+0.89%)
Sep 09, 2010 41.04 41.08 38.42 39.31 7,579 +0.10(+0.26%)
Sep 08, 2010 38.83 40.13 38.75 39.21 13,433 +0.70(+1.82%)
Sep 07, 2010 40.45 40.47 38.13 38.51 1,920 -2.25(-5.52%)
Sep 03, 2010 40.52 41.21 39.50 40.76 15,719,773 +1.99(+5.13%)
Sep 02, 2010 37.49 39.07 37.11 38.77 22,648 +1.28(+3.41%)
Sep 01, 2010 35.37 37.59 35.03 37.49 17,728,466 +3.69(+10.92%)
Aug 31, 2010 33.71 34.88 32.83 33.80 60,803 -0.11(-0.32%)
Aug 30, 2010 35.67 36.27 33.90 33.91 15,850,700 +0.47(+1.41%)
Aug 27, 2010 35.70 36.42 32.73 33.44 21,166,040 -1.10(-3.18%)
Aug 26, 2010 35.03 35.65 33.22 34.54 16,585,955 +0.15(+0.44%)
Aug 25, 2010 32.08 34.61 31.75 34.39 14,322 +1.26(+3.80%)
Aug 24, 2010 32.51 34.06 31.50 33.13 52,852 -0.93(-2.73%)
Aug 23, 2010 36.32 36.85 34.02 34.06 16,361,956 -1.42(-4.00%)
Aug 20, 2010 35.05 35.59 33.82 35.48 17,404,336 -0.02(-0.06%)
Aug 19, 2010 38.16 38.49 35.18 35.50 19,488 -3.03(-7.86%)
Aug 18, 2010 38.11 39.68 37.00 38.53 18,111 +0.30(+0.77%)
Aug 17, 2010 37.54 39.16 36.92 38.23 9,650 +1.89(+5.21%)
Aug 16, 2010 34.79 37.01 34.37 36.34 14,655,052 +0.85(+2.40%)
Aug 13, 2010 36.31 36.61 35.35 35.49 13,950,066 -1.22(-3.32%)
Aug 12, 2010 35.15 37.50 35.03 36.71 6,295 -0.70(-1.87%)
Aug 11, 2010 39.75 39.79 37.06 37.41 84,927 -5.96(-13.74%)
Aug 10, 2010 43.30 43.89 41.32 43.37 4,928 -1.43(-3.19%)
Aug 09, 2010 44.35 45.29 43.39 44.80 9,080,350 +1.45(+3.34%)
Aug 06, 2010 43.35 43.94 40.80 43.35 15,151,830 -0.76(-1.72%)
Aug 05, 2010 44.43 45.56 44.01 44.11 9,808,566 -1.58(-3.46%)
Aug 04, 2010 45.05 46.07 44.50 45.69 2,400 +1.36(+3.07%)
Aug 03, 2010 44.93 46.19 43.25 44.33 1,175 -0.98(-2.16%)
Aug 02, 2010 45.49 46.19 44.30 45.31 10,668,307 +2.06(+4.76%)
Jul 30, 2010 43.25 44.34 40.81 43.25 12,658,023 +0.17(+0.39%)
Jul 29, 2010 44.54 45.16 41.07 43.08 6,135 -0.36(-0.83%)
Jul 28, 2010 45.52 46.09 42.69 43.44 5,170 -2.20(-4.82%)
Jul 27, 2010 47.47 47.85 45.19 45.64 8,597 -0.59(-1.27%)
Jul 26, 2010 43.80 46.29 43.14 46.23 10,326,182 +2.99(+6.91%)
Jul 23, 2010 39.65 43.44 39.32 43.24 15,204,254 +2.94(+7.30%)
Jul 22, 2010 38.07 40.68 38.04 40.30 10,150 +3.87(+10.62%)
Jul 21, 2010 39.40 39.60 36.12 36.43 15,260,343 -1.98(-5.15%)
Jul 20, 2010 35.10 38.66 34.63 38.41 16,440 +1.86(+5.09%)
Jul 19, 2010 36.57 36.92 34.56 36.55 11,923,611 +0.30(+0.83%)
Jul 16, 2010 36.25 39.95 35.87 36.25 17,072,816 -3.66(-9.17%)
Jul 15, 2010 41.99 42.02 39.14 39.91 13,404,355 -1.82(-4.36%)
Jul 14, 2010 41.88 42.60 40.80 41.73 8,855 -0.44(-1.04%)
Jul 13, 2010 40.21 42.66 39.75 42.17 11,255 +1.87(+4.64%)
Jul 12, 2010 39.59 40.40 37.44 40.30 11,489,840 +0.46(+1.15%)
Jul 09, 2010 39.84 39.87 37.77 39.84 10,245,038 +1.72(+4.52%)
Jul 08, 2010 37.82 38.44 36.50 38.12 7,820 +1.59(+4.35%)
Jul 07, 2010 33.45 36.65 33.45 36.53 13,527,547 +3.34(+10.06%)
Jul 06, 2010 36.39 37.25 32.52 33.19 8,493 -1.35(-3.91%)
Jul 02, 2010 34.54 36.44 33.87 34.54 14,231,005 -1.11(-3.11%)
Jul 01, 2010 36.62 36.97 32.92 35.65 23,058,192 -0.81(-2.22%)
Jun 30, 2010 37.45 39.18 36.08 36.46 19,613 -1.11(-2.95%)
Jun 29, 2010 37.56 40.55 36.94 37.57 10,412 -5.87(-13.51%)
Jun 25, 2010 43.44 43.95 40.70 43.44 14,325,951 +2.09(+5.05%)
Jun 24, 2010 42.27 43.32 41.04 41.35 8,350 -1.98(-4.57%)
Jun 23, 2010 43.46 45.00 41.86 43.33 14,233,147 -0.51(-1.16%)
Jun 22, 2010 47.26 48.77 43.60 43.84 9,682 -2.88(-6.16%)
Jun 21, 2010 50.47 50.73 45.88 46.72 12,983,567 -1.48(-3.07%)
Jun 18, 2010 48.20 49.37 47.41 48.20 7,802,746 +0.18(+0.37%)
Jun 17, 2010 48.76 49.00 46.37 48.02 2,655 +0.09(+0.19%)
Jun 16, 2010 47.26 49.38 47.00 47.93 9,692,551 -0.45(-0.93%)
Jun 15, 2010 46.35 48.90 45.74 48.38 12,200 +3.28(+7.27%)
Jun 14, 2010 46.11 47.50 44.77 45.10 11,646,738 +0.78(+1.76%)
Jun 11, 2010 41.08 44.45 40.82 44.32 10,629,877 +1.72(+4.04%)
Jun 10, 2010 40.68 42.62 40.22 42.60 9,409 +4.04(+10.48%)
Jun 09, 2010 39.43 41.37 37.96 38.56 15,392,081 +0.14(+0.36%)
Jun 08, 2010 39.00 39.88 36.36 38.42 19,370 -0.25(-0.64%)
Jun 07, 2010 42.50 42.91 38.55 38.67 13,512,988 -3.22(-7.69%)
Jun 04, 2010 41.89 46.60 41.47 41.89 16,379,538 -6.99(-14.30%)
Jun 03, 2010 47.73 49.60 46.99 48.88 12,579,465 +1.49(+3.14%)
Jun 02, 2010 44.51 47.44 43.22 47.39 22,405 +3.74(+8.57%)
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.