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

Smallcap Bull 3X Direxion (NY: TNA )

40.89 +1.22 (+3.08%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
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%)
May 01, 2018 66.33 67.92 64.62 67.60 2,647,520 +0.94(+1.42%)
Apr 30, 2018 68.93 69.74 66.65 66.65 2,176,970 -1.87(-2.72%)
Apr 27, 2018 68.75 69.38 67.32 68.52 2,081,371 -0.31(-0.45%)
Apr 26, 2018 68.23 69.48 67.61 68.83 2,223,942 +0.89(+1.32%)
Apr 25, 2018 68.18 68.69 66.28 67.94 2,352,885 -0.32(-0.47%)
Apr 24, 2018 70.20 71.14 66.58 68.26 3,485,838 -1.15(-1.65%)
Apr 23, 2018 70.05 70.70 68.40 69.41 1,954,733 -0.33(-0.47%)
Apr 20, 2018 70.44 71.30 69.18 69.74 2,220,559 -1.15(-1.62%)
Apr 19, 2018 71.94 72.43 70.19 70.88 2,199,441 -1.44(-1.99%)
Apr 18, 2018 72.38 73.61 71.94 72.32 1,870,117 +0.60(+0.84%)
Apr 17, 2018 70.67 72.37 70.34 71.72 2,418,641 +2.21(+3.18%)
Apr 16, 2018 68.91 70.16 67.95 69.51 2,414,133 +1.72(+2.54%)
Apr 13, 2018 69.48 69.48 67.16 67.79 2,919,767 -0.92(-1.34%)
Apr 12, 2018 68.41 69.63 67.74 68.72 2,755,794 +1.28(+1.90%)
Apr 11, 2018 66.22 68.22 66.04 67.43 2,965,821 +0.51(+0.76%)
Apr 10, 2018 65.45 67.69 64.86 66.93 3,195,033 +3.52(+5.55%)
Apr 09, 2018 64.57 66.04 63.30 63.41 2,872,913 +0.02(+0.03%)
Apr 06, 2018 65.88 67.24 61.68 63.39 4,454,503 -3.77(-5.62%)
Apr 05, 2018 66.79 67.50 65.81 67.16 3,011,172 +1.61(+2.46%)
Apr 04, 2018 61.02 66.18 60.72 65.55 5,163,292 +2.29(+3.61%)
Apr 03, 2018 61.87 63.70 60.89 63.26 3,947,763 +2.42(+3.98%)
Apr 02, 2018 65.14 65.82 59.46 60.84 5,100,119 -4.65(-7.10%)
Mar 29, 2018 65.49 65.49 65.49 0 +1.89(+2.97%)
Mar 28, 2018 64.20 64.88 62.43 63.60 3,204,566 -0.15(-0.23%)
Mar 27, 2018 68.07 68.11 62.80 63.75 4,468,997 -3.91(-5.78%)
Mar 26, 2018 66.04 67.69 63.96 67.66 3,833,546 +4.17(+6.57%)
Mar 23, 2018 68.22 68.88 63.42 63.48 4,595,674 -4.42(-6.52%)
Mar 22, 2018 71.07 72.41 67.89 67.91 5,006,843 -4.71(-6.48%)
Mar 21, 2018 71.55 74.16 71.41 72.62 2,614,495 +1.09(+1.52%)
Mar 20, 2018 71.99 72.48 70.80 71.53 1,790,751 +0.01(+0.01%)
Mar 19, 2018 72.68 72.74 68.95 71.52 3,486,857 -1.98(-2.70%)
Mar 16, 2018 72.43 74.28 72.19 73.50 1,843,319 +1.07(+1.48%)
Mar 15, 2018 73.96 74.10 71.67 72.43 2,466,163 -1.10(-1.49%)
Mar 14, 2018 75.68 75.85 73.08 73.53 2,775,516 -0.96(-1.29%)
Mar 13, 2018 76.77 77.20 74.12 74.49 3,036,174 -1.17(-1.54%)
Mar 12, 2018 75.70 76.28 74.65 75.66 2,491,765 +0.51(+0.67%)
Mar 09, 2018 72.94 75.33 72.44 75.15 3,591,163 +3.32(+4.62%)
Mar 08, 2018 72.52 73.30 70.60 71.84 3,568,324 -0.40(-0.55%)
Mar 07, 2018 72.53 72.24 4,343,294 +1.84(+2.61%)
Mar 06, 2018 69.24 70.43 67.10 70.40 3,875,503 +2.20(+3.22%)
Mar 05, 2018 65.91 68.99 65.37 68.20 3,722,534 +1.66(+2.50%)
Mar 02, 2018 61.87 67.01 61.51 66.54 4,972,009 +3.05(+4.81%)
Mar 01, 2018 63.71 65.55 61.50 63.48 5,834,202 -0.60(-0.94%)
Feb 28, 2018 67.73 68.32 63.97 64.09 4,889,128 -3.12(-4.64%)
Feb 27, 2018 70.37 71.37 67.18 67.21 4,058,235 -2.95(-4.20%)
Feb 26, 2018 69.52 70.57 68.24 70.16 3,308,762 +1.32(+1.92%)
Feb 23, 2018 67.59 68.87 66.49 68.83 3,318,362 +2.56(+3.86%)
Feb 22, 2018 66.18 66.28 2,979,716 -0.34(-0.51%)
Feb 21, 2018 66.93 69.94 66.37 66.62 3,914,049 +0.19(+0.29%)
Feb 20, 2018 67.01 68.60 65.91 66.42 3,143,201 -1.57(-2.30%)
Feb 16, 2018 67.99 67.99 67.99 0 +0.61(+0.91%)
Feb 15, 2018 66.59 67.44 65.29 67.37 3,749,856 +2.16(+3.31%)
Feb 14, 2018 60.84 65.71 60.36 65.22 4,454,861 +3.20(+5.16%)
Feb 13, 2018 60.62 62.37 60.09 62.02 2,614,704 +0.44(+0.71%)
Feb 12, 2018 60.11 62.51 58.36 61.58 4,542,722 +1.75(+2.93%)
Feb 09, 2018 60.00 61.27 54.82 59.83 7,167,988 +1.47(+2.52%)
Feb 08, 2018 64.22 58.37 58.36 4,784,395 -5.56(-8.70%)
Feb 07, 2018 63.75 65.23 62.45 63.92 4,118,891 +0.06(+0.09%)
Feb 06, 2018 58.38 64.67 57.13 63.86 6,760,474 -0.63(-0.98%)
Feb 05, 2018 67.97 68.93 62.13 64.50 6,872,962 -5.19(-7.45%)
Feb 02, 2018 72.74 72.90 69.21 69.69 5,597,495 -4.24(-5.74%)
Feb 01, 2018 72.36 74.41 72.10 73.93 3,144,689 +0.59(+0.81%)
Jan 31, 2018 75.23 76.15 72.63 73.34 3,459,583 -1.12(-1.50%)
Jan 30, 2018 75.10 75.90 73.78 74.45 3,837,259 -2.17(-2.83%)
Jan 29, 2018 77.14 78.26 76.50 76.62 3,200,391 -1.31(-1.68%)
Jan 26, 2018 77.78 78.00 76.69 77.94 2,550,376 +0.80(+1.03%)
Jan 25, 2018 78.04 78.43 75.94 77.14 3,648,742 +0.06(+0.08%)
Jan 24, 2018 79.15 79.50 76.26 77.08 4,345,007 -1.37(-1.75%)
Jan 23, 2018 77.45 78.97 76.69 78.45 3,684,713 +0.76(+0.98%)
Jan 22, 2018 76.17 77.70 76.13 77.69 3,423,626 +1.21(+1.58%)
Jan 19, 2018 73.91 76.63 73.69 76.49 4,140,118 +2.77(+3.76%)
Jan 18, 2018 74.64 75.07 73.48 73.71 3,726,786 -1.53(-2.03%)
Jan 17, 2018 74.05 75.64 73.34 75.24 3,530,955 +2.07(+2.83%)
Jan 16, 2018 77.04 77.87 72.69 73.17 5,660,528 -2.86(-3.76%)
Jan 12, 2018 76.03 76.03 76.03 0 +0.88(+1.18%)
Jan 11, 2018 71.81 75.34 71.65 75.14 4,009,455 +3.73(+5.23%)
Jan 10, 2018 71.89 71.41 3,430,565 -0.06(-0.08%)
Jan 09, 2018 72.01 72.42 71.34 71.47 3,028,952 -0.24(-0.34%)
Jan 08, 2018 71.31 72.04 69.64 71.71 4,347,494 +0.27(+0.38%)
Jan 05, 2018 71.55 71.67 70.31 71.44 4,041,578 +0.47(+0.66%)
Jan 04, 2018 71.65 71.92 70.41 70.97 3,186,534 +0.52(+0.73%)
Jan 03, 2018 70.16 70.99 69.73 70.46 3,091,883 +0.18(+0.26%)
Jan 02, 2018 69.36 69.38 68.37 70.27 3,328,745 +1.94(+2.83%)
Dec 29, 2017 68.34 68.34 68.34 0 -1.72(-2.46%)
Dec 28, 2017 69.49 70.07 69.15 70.06 1,801,143 +0.72(+1.04%)
Dec 27, 2017 69.45 70.37 68.87 69.34 2,169,280 -0.11(-0.15%)
Dec 26, 2017 69.23 69.69 68.97 69.45 1,937,695 +0.08(+0.11%)
Dec 22, 2017 69.70 69.70 68.90 69.37 1,723,956 -0.40(-0.57%)
Dec 21, 2017 69.41 70.50 69.24 69.77 2,822,354 +0.90(+1.31%)
Dec 20, 2017 69.44 69.66 68.20 68.86 3,272,516 +0.36(+0.53%)
Dec 19, 2017 70.73 70.79 68.20 68.50 3,879,165 -1.68(-2.39%)
Dec 18, 2017 69.43 70.75 69.09 70.18 3,817,049 +2.68(+3.97%)
Dec 15, 2017 65.97 68.74 64.33 67.50 5,128,625 +2.73(+4.21%)
Dec 14, 2017 67.11 67.52 64.14 64.77 5,085,634 -2.17(-3.24%)
Dec 13, 2017 65.72 68.14 65.72 66.93 4,156,437 +1.09(+1.65%)
Dec 12, 2017 66.87 67.18 65.75 65.85 2,354,233 -0.54(-0.82%)
Dec 11, 2017 66.84 67.44 66.01 66.39 3,291,996 -0.11(-0.16%)
Dec 08, 2017 67.17 67.63 66.34 66.50 3,300,332 +0.15(+0.22%)
Dec 07, 2017 65.14 67.17 64.77 66.35 4,192,721 +1.29(+1.99%)
Dec 06, 2017 65.82 66.28 64.71 65.06 4,519,266 -0.90(-1.37%)
Dec 05, 2017 68.64 68.64 65.96 65.96 4,524,265 -2.02(-2.97%)
Dec 04, 2017 71.24 71.73 67.81 67.98 4,824,080 -0.69(-1.00%)
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.