Skip to main content

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

35.89 +1.90 (+5.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.76 43.90 43.67 43.85 251,624 +0.00(+0.00%)
Oct 30, 2017 44.83 43.85 43.85 582,038 -1.35(-2.99%)
Oct 27, 2017 45.45 45.71 45.11 45.20 515,812 -0.85(-1.84%)
Oct 26, 2017 45.36 46.09 45.36 46.05 242,736 +0.39(+0.85%)
Oct 25, 2017 45.96 46.07 45.48 45.66 651,887 +0.69(+1.53%)
Oct 24, 2017 45.02 45.26 44.70 44.97 342,404 +0.80(+1.81%)
Oct 23, 2017 44.26 44.35 43.86 44.17 621,196 -0.21(-0.46%)
Oct 20, 2017 44.33 44.73 44.12 44.38 726,047 +1.37(+3.19%)
Oct 19, 2017 42.52 43.00 42.30 43.00 1,040,131 -0.27(-0.63%)
Oct 18, 2017 43.28 43.64 43.16 43.28 227,876 +0.92(+2.16%)
Oct 17, 2017 42.91 42.91 42.22 42.36 149,874 -0.16(-0.38%)
Oct 16, 2017 42.75 42.93 42.41 42.52 267,242 +0.09(+0.22%)
Oct 13, 2017 42.73 43.16 42.37 42.43 701,044 -0.94(-2.16%)
Oct 12, 2017 43.78 44.14 43.37 43.37 567,681 -0.57(-1.30%)
Oct 11, 2017 43.83 44.10 43.70 43.94 529,047 -0.27(-0.62%)
Oct 10, 2017 44.22 44.35 43.46 44.22 719,464 -0.23(-0.52%)
Oct 09, 2017 44.70 44.78 44.33 44.45 73,342 -0.37(-0.82%)
Oct 06, 2017 45.16 45.43 44.31 44.81 285,781 +0.34(+0.77%)
Oct 05, 2017 44.08 44.70 44.08 44.47 222,950 +0.50(+1.15%)
Oct 04, 2017 43.80 44.51 43.76 43.96 240,157 +0.02(+0.05%)
Oct 03, 2017 44.45 44.51 43.85 43.94 172,529 -0.16(-0.36%)
Oct 02, 2017 43.53 44.11 43.35 44.10 258,073 +0.30(+0.68%)
Sep 29, 2017 43.85 44.35 43.57 43.80 321,927 -0.34(-0.78%)
Sep 28, 2017 44.42 44.65 43.96 44.15 286,651 +0.41(+0.94%)
Sep 27, 2017 43.67 43.98 43.31 43.74 521,618 +1.90(+4.54%)
Sep 26, 2017 41.86 42.18 41.74 41.83 293,263 +0.27(+0.66%)
Sep 25, 2017 42.27 42.41 41.35 41.56 498,583 -0.82(-1.95%)
Sep 22, 2017 42.11 42.57 41.88 42.38 178,408 -0.37(-0.86%)
Sep 21, 2017 42.50 42.77 42.08 42.75 185,734 +0.05(+0.11%)
Sep 20, 2017 42.70 43.30 42.45 42.70 391,959 -0.05(-0.11%)
Sep 19, 2017 42.34 42.87 42.27 42.75 171,558 +0.30(+0.70%)
Sep 18, 2017 42.09 42.77 42.04 42.45 225,148 +0.69(+1.64%)
Sep 15, 2017 41.56 42.06 41.56 41.77 141,389 -0.07(-0.16%)
Sep 14, 2017 42.29 42.29 41.78 41.83 180,133 -0.46(-1.08%)
Sep 13, 2017 41.72 42.32 41.72 42.29 233,590 +0.48(+1.15%)
Sep 12, 2017 41.63 42.06 41.56 41.81 234,180 +0.66(+1.61%)
Sep 11, 2017 40.76 41.33 40.64 41.15 352,292 +1.42(+3.57%)
Sep 08, 2017 39.61 40.14 39.61 39.73 547,356 +0.18(+0.46%)
Sep 07, 2017 40.44 40.44 39.24 39.55 510,980 -1.21(-2.98%)
Sep 06, 2017 40.05 40.96 39.80 40.76 590,543 +0.73(+1.83%)
Sep 05, 2017 41.08 41.08 39.99 40.03 1,132,013 -1.97(-4.69%)
Sep 01, 2017 41.47 42.29 41.47 42.00 549,421 +0.94(+2.29%)
Aug 31, 2017 41.42 41.47 41.03 41.06 227,076 -0.41(-0.99%)
Aug 30, 2017 41.56 41.67 41.33 41.47 172,796 +0.11(+0.28%)
Aug 29, 2017 40.62 41.72 40.55 41.35 566,034 -0.46(-1.10%)
Aug 28, 2017 42.11 42.28 41.65 41.81 150,248 +0.09(+0.22%)
Aug 25, 2017 42.04 42.15 41.58 41.72 499,900 -0.48(-1.14%)
Aug 24, 2017 42.16 42.32 41.72 42.20 161,674 +0.46(+1.10%)
Aug 23, 2017 42.02 42.26 41.72 41.74 488,618 -0.92(-2.15%)
Aug 22, 2017 42.22 42.74 42.22 42.66 297,219 +0.53(+1.25%)
Aug 21, 2017 42.22 42.52 42.02 42.13 482,771 -0.32(-0.76%)
Aug 18, 2017 42.09 42.77 41.90 42.45 268,991 +0.05(+0.11%)
Aug 17, 2017 43.39 43.55 42.38 42.41 261,412 -1.01(-2.32%)
Aug 16, 2017 44.28 44.33 43.04 43.41 268,837 -0.39(-0.89%)
Aug 15, 2017 44.40 44.42 43.55 43.80 192,818 +0.55(+1.27%)
Aug 14, 2017 43.05 43.35 42.80 43.25 238,195 +0.60(+1.40%)
Aug 11, 2017 43.25 43.51 42.59 42.66 292,562 -0.02(-0.05%)
Aug 10, 2017 43.51 43.58 42.66 42.68 618,294 -1.17(-2.66%)
Aug 09, 2017 43.19 43.93 43.09 43.85 671,420 -0.66(-1.49%)
Aug 08, 2017 44.26 45.02 44.18 44.51 354,820 +0.46(+1.04%)
Aug 07, 2017 44.33 44.54 44.03 44.06 208,598 -0.23(-0.52%)
Aug 04, 2017 43.99 44.72 43.94 44.28 1,090,267 +1.19(+2.76%)
Aug 03, 2017 43.92 43.92 43.07 43.09 532,211 -1.35(-3.04%)
Aug 02, 2017 44.42 44.49 43.99 44.45 494,338 -0.09(-0.21%)
Aug 01, 2017 46.09 46.12 44.49 44.54 743,848 -0.96(-2.11%)
Jul 31, 2017 46.07 46.16 45.45 45.50 235,720 -0.14(-0.30%)
Jul 28, 2017 46.39 46.39 45.54 45.64 255,318 -0.80(-1.73%)
Jul 27, 2017 46.48 46.85 46.23 46.44 264,412 +0.62(+1.35%)
Jul 26, 2017 46.39 46.56 45.44 45.82 405,872 -0.18(-0.40%)
Jul 25, 2017 45.38 46.09 45.36 46.00 711,065 +1.76(+3.99%)
Jul 24, 2017 44.01 44.32 43.80 44.24 266,410 +0.44(+0.99%)
Jul 21, 2017 43.74 43.90 43.41 43.80 287,950 -0.48(-1.09%)
Jul 20, 2017 43.99 44.54 43.74 44.28 278,122 -0.46(-1.02%)
Jul 19, 2017 44.72 44.97 44.51 44.74 150,529 +0.00(+0.00%)
Jul 18, 2017 45.11 45.32 44.74 44.74 524,896 -1.19(-2.59%)
Jul 17, 2017 46.32 46.41 45.64 45.93 199,029 -0.44(-0.94%)
Jul 14, 2017 45.48 46.57 45.41 46.37 265,285 -0.14(-0.30%)
Jul 13, 2017 46.03 46.92 46.01 46.51 510,861 +0.87(+1.91%)
Jul 12, 2017 45.68 46.16 45.54 45.64 492,967 -0.92(-1.97%)
Jul 11, 2017 46.87 47.06 46.37 46.55 360,254 -0.32(-0.68%)
Jul 10, 2017 46.83 47.10 46.62 46.87 205,090 -0.16(-0.34%)
Jul 07, 2017 46.94 47.19 46.71 47.03 317,935 +0.82(+1.78%)
Jul 06, 2017 46.16 46.78 46.03 46.21 403,540 +1.08(+2.38%)
Jul 05, 2017 45.38 45.50 44.93 45.13 351,092 -0.11(-0.25%)
Jul 03, 2017 44.56 45.61 44.51 45.25 394,984 +0.55(+1.23%)
Jun 30, 2017 44.65 44.97 44.42 44.70 293,412 +0.32(+0.72%)
Jun 29, 2017 44.77 44.90 44.07 44.38 476,689 +1.08(+2.49%)
Jun 28, 2017 43.09 43.78 43.07 43.30 332,805 +0.48(+1.12%)
Jun 27, 2017 42.36 43.12 42.27 42.82 312,059 +1.33(+3.20%)
Jun 26, 2017 41.51 41.63 41.22 41.49 280,820 -0.53(-1.25%)
Jun 23, 2017 42.34 42.36 41.88 42.02 207,491 +0.09(+0.22%)
Jun 22, 2017 42.04 42.45 41.90 41.93 212,450 -0.32(-0.76%)
Jun 21, 2017 42.66 42.88 42.13 42.25 214,356 -0.21(-0.49%)
Jun 20, 2017 43.03 43.03 42.36 42.45 291,962 -1.17(-2.68%)
Jun 19, 2017 43.46 43.78 43.35 43.62 262,616 +0.16(+0.37%)
Jun 16, 2017 43.71 43.80 43.37 43.46 190,058 -0.21(-0.47%)
Jun 15, 2017 43.78 43.99 43.48 43.67 253,763 +0.11(+0.26%)
Jun 14, 2017 43.96 44.12 43.14 43.55 679,272 -2.02(-4.42%)
Jun 13, 2017 46.00 46.09 45.48 45.57 150,973 -0.11(-0.25%)
Jun 12, 2017 45.84 45.89 44.93 45.68 231,600 +0.05(+0.10%)
Jun 09, 2017 45.91 46.07 45.36 45.64 311,779 +0.21(+0.45%)
Jun 08, 2017 45.09 45.68 45.06 45.43 352,077 +0.41(+0.92%)
Jun 07, 2017 44.74 45.16 44.40 45.02 458,542 +0.55(+1.24%)
Jun 06, 2017 44.22 44.50 44.03 44.47 451,342 -0.71(-1.57%)
Jun 05, 2017 45.13 45.20 44.81 45.18 188,382 +0.85(+1.91%)
Jun 02, 2017 44.77 44.95 44.16 44.33 548,986 -1.67(-3.63%)
Jun 01, 2017 46.44 46.48 45.91 46.00 318,152 +0.05(+0.10%)
May 31, 2017 46.35 46.35 45.68 45.96 340,328 -0.37(-0.79%)
May 30, 2017 46.41 46.69 46.25 46.32 214,530 -0.71(-1.51%)
May 26, 2017 46.90 47.26 46.71 47.03 216,512 -0.18(-0.39%)
May 25, 2017 47.56 47.83 47.22 47.22 171,703 -0.09(-0.19%)
May 24, 2017 47.77 48.11 47.26 47.31 288,022 -0.80(-1.67%)
May 23, 2017 46.99 48.18 46.87 48.11 297,631 +0.94(+1.99%)
May 22, 2017 47.15 47.28 46.96 47.17 292,393 +0.34(+0.73%)
May 19, 2017 47.19 47.58 46.71 46.83 277,880 -0.25(-0.54%)
May 18, 2017 46.71 47.35 46.51 47.08 345,879 -0.21(-0.44%)
May 17, 2017 48.02 48.31 46.94 47.28 986,336 -2.15(-4.35%)
May 16, 2017 49.89 49.89 48.93 49.44 728,979 -0.48(-0.96%)
May 15, 2017 49.96 50.31 49.78 49.92 192,126 +0.32(+0.65%)
May 12, 2017 50.03 50.08 49.44 49.60 328,216 -1.14(-2.26%)
May 11, 2017 51.29 51.43 50.58 50.74 247,973 +0.02(+0.05%)
May 10, 2017 50.15 51.09 49.96 50.72 262,716 +0.16(+0.32%)
May 09, 2017 50.83 51.11 50.54 50.56 271,387 +0.07(+0.14%)
May 08, 2017 49.92 50.63 49.92 50.49 334,033 +0.80(+1.61%)
May 05, 2017 49.60 50.17 49.51 49.69 282,220 -0.11(-0.23%)
May 04, 2017 50.03 50.44 49.80 49.80 489,515 +0.69(+1.40%)
May 03, 2017 48.61 49.37 48.41 49.12 550,566 -0.14(-0.28%)
May 02, 2017 50.06 50.12 49.09 49.25 224,116 -0.73(-1.47%)
May 01, 2017 49.28 50.42 48.68 49.99 379,357 +1.26(+2.58%)
Apr 28, 2017 49.67 49.73 48.66 48.73 327,426 -0.30(-0.61%)
Apr 27, 2017 49.44 49.67 48.77 49.02 213,079 -0.05(-0.09%)
Apr 26, 2017 49.76 49.87 49.00 49.07 299,392 -0.78(-1.56%)
Apr 25, 2017 48.96 49.92 48.66 49.85 369,923 +1.74(+3.62%)
Apr 24, 2017 48.52 48.66 47.88 48.11 414,394 +0.66(+1.40%)
Apr 21, 2017 47.10 47.47 46.62 47.44 324,138 +0.09(+0.19%)
Apr 20, 2017 47.22 47.86 47.00 47.35 287,165 +0.50(+1.08%)
Apr 19, 2017 46.80 47.24 46.73 46.85 686,502 +0.71(+1.54%)
Apr 18, 2017 47.12 47.44 45.80 46.14 568,456 -1.79(-3.73%)
Apr 17, 2017 47.56 48.25 47.49 47.93 257,462 +0.37(+0.77%)
Apr 13, 2017 47.63 48.20 47.26 47.56 416,128 -0.44(-0.91%)
Apr 12, 2017 48.73 48.98 47.90 47.99 626,766 -0.85(-1.73%)
Apr 11, 2017 49.55 49.67 48.54 48.84 623,851 -1.37(-2.74%)
Apr 10, 2017 50.40 50.56 49.83 50.22 296,188 -0.71(-1.39%)
Apr 07, 2017 49.60 50.99 49.07 50.93 669,421 +0.55(+1.09%)
Apr 06, 2017 50.26 51.18 50.08 50.38 204,601 +0.27(+0.55%)
Apr 05, 2017 51.13 51.36 49.96 50.10 421,945 -0.50(-1.00%)
Apr 04, 2017 50.15 50.65 49.87 50.60 329,312 +0.85(+1.70%)
Apr 03, 2017 51.31 51.38 49.53 49.76 564,418 -1.49(-2.90%)
Mar 31, 2017 51.89 51.96 51.20 51.25 363,600 -0.50(-0.97%)
Mar 30, 2017 50.86 51.82 50.86 51.75 308,359 +1.21(+2.40%)
Mar 29, 2017 51.11 51.11 50.51 50.54 432,610 -0.96(-1.87%)
Mar 28, 2017 50.01 51.63 50.01 51.50 416,305 +1.01(+2.00%)
Mar 27, 2017 49.96 50.74 49.78 50.49 467,541 -0.69(-1.34%)
Mar 24, 2017 51.59 51.75 50.86 51.18 429,951 -0.55(-1.06%)
Mar 23, 2017 51.13 52.17 50.95 51.73 577,938 +0.25(+0.49%)
Mar 22, 2017 51.27 51.68 50.74 51.47 569,764 -0.64(-1.23%)
Mar 21, 2017 53.58 53.58 51.86 52.12 492,793 -1.27(-2.38%)
Mar 20, 2017 54.20 54.31 53.24 53.39 395,899 -0.70(-1.29%)
Mar 17, 2017 54.80 54.93 53.97 54.09 353,315 -1.02(-1.85%)
Mar 16, 2017 54.98 55.51 54.82 55.10 453,485 +0.77(+1.41%)
Mar 15, 2017 55.68 55.87 53.86 54.34 1,070,485 -1.99(-3.54%)
Mar 14, 2017 56.88 56.92 55.99 56.33 450,787 -0.92(-1.60%)
Mar 13, 2017 56.74 57.25 56.40 57.25 400,103 +1.10(+1.96%)
Mar 10, 2017 56.33 56.99 56.08 56.15 573,487 -0.62(-1.09%)
Mar 09, 2017 56.08 56.86 55.87 56.76 870,095 +1.28(+2.31%)
Mar 08, 2017 56.05 56.19 55.23 55.48 730,310 +0.89(+1.64%)
Mar 07, 2017 54.52 54.80 54.20 54.59 257,393 +0.50(+0.93%)
Mar 06, 2017 53.60 54.41 53.60 54.09 276,104 +0.76(+1.42%)
Mar 03, 2017 53.47 54.38 53.33 53.33 500,749 -0.34(-0.64%)
Mar 02, 2017 53.76 54.29 53.51 53.67 417,989 +0.53(+0.99%)
Mar 01, 2017 53.20 53.79 53.05 53.15 460,203 +2.56(+5.07%)
Feb 28, 2017 50.90 51.14 50.22 50.58 358,054 -0.57(-1.12%)
Feb 27, 2017 50.58 51.27 50.44 51.15 344,087 +0.80(+1.59%)
Feb 24, 2017 51.11 51.25 50.15 50.35 522,002 -1.65(-3.17%)
Feb 23, 2017 52.16 52.46 51.96 52.00 241,800 -0.50(-0.96%)
Feb 22, 2017 51.86 53.44 51.84 52.51 403,932 -0.30(-0.56%)
Feb 21, 2017 53.28 53.42 52.12 52.80 346,272 +0.30(+0.57%)
Feb 17, 2017 52.51 52.51 52.51 0 -0.89(-1.67%)
Feb 16, 2017 53.97 54.11 52.64 53.40 421,294 -0.94(-1.73%)
Feb 15, 2017 54.61 54.77 53.97 54.34 427,640 +0.73(+1.37%)
Feb 14, 2017 52.55 54.47 52.55 53.60 699,118 +1.17(+2.23%)
Feb 13, 2017 52.67 53.08 52.41 52.44 339,195 +0.53(+1.01%)
Feb 10, 2017 52.76 52.78 51.73 51.91 446,975 +0.09(+0.18%)
Feb 09, 2017 51.20 52.05 50.95 51.82 530,229 +1.63(+3.24%)
Feb 08, 2017 51.20 51.20 50.10 50.19 631,292 -2.13(-4.07%)
Feb 07, 2017 53.42 53.76 51.77 52.32 463,060 -1.12(-2.10%)
Feb 06, 2017 53.44 54.27 52.89 53.44 392,486 -1.01(-1.85%)
Feb 03, 2017 53.76 55.14 53.26 54.45 344,925 +0.11(+0.21%)
Feb 02, 2017 53.19 54.43 52.89 54.34 292,214 +0.02(+0.04%)
Feb 01, 2017 54.36 55.00 53.74 54.31 352,580 +1.05(+1.98%)
Jan 31, 2017 54.38 54.47 52.89 53.26 401,463 -1.12(-2.06%)
Jan 30, 2017 54.20 54.52 53.81 54.38 290,146 +0.39(+0.72%)
Jan 27, 2017 54.31 54.47 53.70 53.99 301,194 -0.50(-0.92%)
Jan 26, 2017 54.91 55.78 54.47 54.50 352,936 -0.57(-1.04%)
Jan 25, 2017 54.50 55.41 54.04 55.07 531,521 +2.04(+3.84%)
Jan 24, 2017 52.53 53.72 52.07 53.03 870,721 +1.05(+2.03%)
Jan 23, 2017 53.17 53.54 51.09 51.98 764,221 -1.65(-3.07%)
Jan 20, 2017 53.79 54.54 53.22 53.63 566,084 +0.27(+0.52%)
Jan 19, 2017 53.01 54.15 52.85 53.35 486,668 +1.10(+2.10%)
Jan 18, 2017 51.29 52.39 51.11 52.25 329,807 +1.85(+3.68%)
Jan 17, 2017 50.03 51.11 49.89 50.40 403,769 -1.56(-3.00%)
Jan 13, 2017 51.96 51.96 51.96 0 +0.76(+1.48%)
Jan 12, 2017 50.17 51.31 49.67 51.20 441,065 +0.23(+0.45%)
Jan 11, 2017 51.27 51.84 50.26 50.97 424,279 -0.55(-1.07%)
Jan 10, 2017 51.66 52.00 51.22 51.52 180,288 +0.23(+0.45%)
Jan 09, 2017 51.31 51.77 51.09 51.29 329,783 -1.31(-2.48%)
Jan 06, 2017 52.30 52.69 51.70 52.60 486,671 +1.37(+2.68%)
Jan 05, 2017 53.22 53.60 51.14 51.22 610,097 -2.52(-4.69%)
Jan 04, 2017 54.15 54.54 53.54 53.74 482,036 -0.48(-0.89%)
Jan 03, 2017 56.08 56.33 53.83 54.22 559,010 -0.69(-1.25%)
Dec 30, 2016 54.91 54.91 54.91 0 -0.44(-0.79%)
Dec 29, 2016 55.57 55.67 54.82 55.34 469,434 -0.55(-0.98%)
Dec 28, 2016 56.88 57.08 55.37 55.89 454,041 -1.26(-2.20%)
Dec 27, 2016 57.45 57.70 57.11 57.15 248,545 +0.55(+0.97%)
Dec 23, 2016 56.60 56.60 56.60 0 -0.34(-0.60%)
Dec 22, 2016 57.29 57.36 56.67 56.95 453,678 +0.37(+0.65%)
Dec 21, 2016 57.15 57.49 56.54 56.58 260,658 -0.80(-1.40%)
Dec 20, 2016 57.77 58.00 57.25 57.38 332,207 +0.80(+1.42%)
Dec 19, 2016 57.22 57.52 56.31 56.58 662,818 -1.81(-3.10%)
Dec 16, 2016 57.77 58.96 57.31 58.39 921,059 +0.32(+0.55%)
Dec 15, 2016 57.86 58.62 56.74 58.07 831,959 -0.87(-1.48%)
Dec 14, 2016 55.71 58.94 55.48 58.94 1,186,593 +1.95(+3.42%)
Dec 13, 2016 56.74 58.07 56.54 56.99 684,990 -0.73(-1.27%)
Dec 12, 2016 58.37 58.87 57.57 57.73 588,823 -0.21(-0.36%)
Dec 09, 2016 56.40 58.32 56.10 57.93 841,170 +2.04(+3.65%)
Dec 08, 2016 55.62 56.17 55.46 55.89 806,280 +1.85(+3.43%)
Dec 07, 2016 54.82 54.82 53.70 54.04 531,205 -1.33(-2.40%)
Dec 06, 2016 54.96 55.76 54.67 55.37 430,163 +0.07(+0.12%)
Dec 05, 2016 56.01 56.70 54.04 55.30 656,140 +0.18(+0.33%)
Dec 02, 2016 55.69 55.78 54.27 55.12 646,823 -1.17(-2.07%)
Dec 01, 2016 56.74 57.89 56.01 56.28 1,149,641 +1.63(+2.97%)
Nov 30, 2016 55.09 55.57 53.65 54.66 1,000,484 +2.47(+4.74%)
Nov 29, 2016 53.10 53.42 51.86 52.18 512,275 -0.57(-1.09%)
Nov 28, 2016 53.24 53.58 52.75 52.76 495,414 -1.21(-2.25%)
Nov 25, 2016 53.47 54.54 53.35 53.97 289,231 -0.23(-0.42%)
Nov 23, 2016 54.20 54.20 54.20 0 +0.57(+1.07%)
Nov 22, 2016 52.94 53.88 52.73 53.63 478,556 +0.14(+0.26%)
Nov 21, 2016 53.44 53.88 53.12 53.49 583,054 -0.41(-0.76%)
Nov 18, 2016 52.94 54.61 52.46 53.90 1,045,629 +0.44(+0.81%)
Nov 17, 2016 52.55 53.72 52.37 53.47 819,579 +2.27(+4.43%)
Nov 16, 2016 52.12 52.32 51.09 51.20 554,602 -1.47(-2.78%)
Nov 15, 2016 52.32 52.80 51.47 52.67 576,461 -0.76(-1.41%)
Nov 14, 2016 53.47 54.20 51.75 53.42 1,090,574 +0.94(+1.79%)
Nov 11, 2016 51.36 53.01 51.26 52.48 771,349 +0.92(+1.78%)
Nov 10, 2016 50.17 51.64 49.02 51.57 1,087,464 +2.15(+4.36%)
Nov 09, 2016 46.71 49.80 46.64 49.41 1,124,074 +5.47(+12.45%)
Nov 08, 2016 43.00 44.26 42.80 43.94 319,321 +0.55(+1.27%)
Nov 07, 2016 43.28 43.53 43.00 43.39 176,586 +1.05(+2.49%)
Nov 04, 2016 42.77 42.91 42.27 42.34 342,416 -1.10(-2.53%)
Nov 03, 2016 43.23 43.60 43.03 43.44 337,938 +1.01(+2.37%)
Nov 02, 2016 42.75 43.03 41.97 42.43 366,059 -0.62(-1.44%)
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.