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 )

53.88 +1.12 (+2.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 30, 2016 48.87 48.87 48.87 0 -0.53(-1.08%)
Dec 29, 2016 49.33 50.36 48.63 49.40 5,961,934 +0.14(+0.29%)
Dec 28, 2016 51.09 51.18 48.80 49.25 6,554,201 -1.61(-3.17%)
Dec 27, 2016 50.39 51.53 50.35 50.87 4,209,262 +0.72(+1.44%)
Dec 23, 2016 50.15 50.15 50.15 0 +0.74(+1.50%)
Dec 22, 2016 50.77 50.97 48.86 49.41 7,379,449 -1.30(-2.56%)
Dec 21, 2016 51.60 51.93 50.67 50.71 5,077,709 -0.98(-1.90%)
Dec 20, 2016 50.90 51.95 50.61 51.69 6,643,892 +1.29(+2.56%)
Dec 19, 2016 49.63 50.86 49.47 50.40 6,650,145 +0.98(+1.98%)
Dec 16, 2016 49.95 51.22 49.16 49.42 9,248,334 -0.33(-0.67%)
Dec 15, 2016 48.93 50.79 48.46 49.75 10,333,242 +1.16(+2.39%)
Dec 14, 2016 50.04 51.07 48.29 48.59 10,552,678 -1.90(-3.76%)
Dec 13, 2016 51.27 51.84 49.85 50.49 11,424,657 +0.03(+0.06%)
Dec 12, 2016 51.76 52.45 50.13 50.46 10,411,140 -1.65(-3.17%)
Dec 09, 2016 52.33 52.74 51.56 52.11 8,980,661 +0.23(+0.44%)
Dec 08, 2016 49.92 52.07 49.43 51.89 11,529,469 +2.41(+4.86%)
Dec 07, 2016 48.14 49.84 47.69 49.48 8,233,597 +1.31(+2.72%)
Dec 06, 2016 47.02 48.46 46.21 48.17 8,488,240 +1.52(+3.26%)
Dec 05, 2016 45.44 46.82 45.37 46.65 8,014,657 +2.32(+5.24%)
Dec 02, 2016 44.35 44.93 43.98 44.32 5,939,812 -0.02(-0.04%)
Dec 01, 2016 45.75 46.04 43.75 44.34 8,927,320 -0.73(-1.63%)
Nov 30, 2016 46.47 46.62 44.98 45.08 7,574,802 -0.70(-1.52%)
Nov 29, 2016 46.04 46.62 45.60 45.77 6,807,926 -0.11(-0.23%)
Nov 28, 2016 47.57 47.62 45.65 45.88 7,853,261 -1.82(-3.82%)
Nov 25, 2016 47.38 47.74 47.16 47.70 3,606,388 +0.51(+1.09%)
Nov 23, 2016 47.19 47.19 47.19 0 +0.81(+1.75%)
Nov 22, 2016 45.65 46.47 45.22 46.38 6,203,681 +1.25(+2.76%)
Nov 21, 2016 44.83 45.55 44.13 45.13 8,191,082 +0.64(+1.44%)
Nov 18, 2016 44.20 44.61 43.87 44.49 6,344,364 +0.64(+1.45%)
Nov 17, 2016 43.47 44.35 43.28 43.85 9,687,203 +0.75(+1.75%)
Nov 16, 2016 42.78 43.53 42.56 43.10 7,589,037 +0.04(+0.09%)
Nov 15, 2016 42.40 43.42 41.84 43.06 7,718,398 +0.36(+0.84%)
Nov 14, 2016 42.49 43.76 41.96 42.70 12,771,796 +1.67(+4.06%)
Nov 11, 2016 38.77 41.29 38.36 41.03 12,198,307 +2.77(+7.25%)
Nov 10, 2016 38.11 39.11 36.64 38.26 16,692,580 +1.69(+4.62%)
Nov 09, 2016 32.73 36.82 32.73 36.57 16,668,997 +3.12(+9.31%)
Nov 08, 2016 33.01 33.98 32.52 33.45 7,558,517 +0.27(+0.80%)
Nov 07, 2016 32.80 33.43 32.54 33.19 8,536,788 +2.22(+7.18%)
Nov 04, 2016 30.59 31.88 30.47 30.97 8,710,136 +0.56(+1.84%)
Nov 03, 2016 31.12 31.39 30.31 30.41 5,637,329 -0.46(-1.50%)
Nov 02, 2016 31.90 32.02 30.70 30.87 7,229,222 -1.19(-3.72%)
Nov 01, 2016 33.45 33.46 31.44 32.06 7,221,311 -1.21(-3.64%)
Oct 31, 2016 33.06 33.42 32.71 33.28 3,772,288 +0.33(+1.00%)
Oct 28, 2016 33.17 33.74 32.69 32.95 7,191,959 -0.26(-0.79%)
Oct 27, 2016 34.74 34.74 32.97 33.21 7,247,388 -1.21(-3.52%)
Oct 26, 2016 34.74 35.50 34.16 34.42 8,725,687 -1.01(-2.85%)
Oct 25, 2016 36.19 36.38 35.16 35.43 5,432,821 -0.82(-2.25%)
Oct 24, 2016 36.44 36.92 35.91 36.25 5,749,913 +0.71(+1.98%)
Oct 21, 2016 34.88 35.84 34.72 35.54 5,133,678 -0.09(-0.24%)
Oct 20, 2016 35.67 36.04 35.02 35.63 7,192,613 -0.30(-0.85%)
Oct 19, 2016 35.70 36.37 35.11 35.93 5,817,845 +0.45(+1.27%)
Oct 18, 2016 35.99 36.06 35.26 35.48 5,117,485 +0.55(+1.58%)
Oct 17, 2016 35.18 35.42 34.82 34.93 4,982,502 -0.10(-0.28%)
Oct 14, 2016 35.89 36.30 35.03 35.03 8,410,958 -0.43(-1.23%)
Oct 13, 2016 35.58 35.93 34.78 35.46 10,587,278 -0.92(-2.54%)
Oct 12, 2016 36.52 37.00 36.05 36.39 6,816,086 -0.06(-0.16%)
Oct 11, 2016 38.35 38.39 35.85 36.45 11,720,034 -2.10(-5.44%)
Oct 10, 2016 37.94 38.99 37.92 38.54 6,242,223 +1.31(+3.52%)
Oct 07, 2016 38.39 38.63 36.73 37.23 8,233,326 -0.94(-2.47%)
Oct 06, 2016 38.14 38.36 37.28 38.17 6,739,761 -0.14(-0.37%)
Oct 05, 2016 38.03 38.97 38.03 38.31 5,744,399 +0.66(+1.76%)
Oct 04, 2016 38.43 38.64 37.13 37.65 8,779,199 -0.53(-1.39%)
Oct 03, 2016 38.21 38.47 37.58 38.18 6,516,557 -0.39(-1.00%)
Sep 30, 2016 37.86 39.07 37.36 38.57 7,699,508 +1.21(+3.25%)
Sep 29, 2016 39.03 39.03 37.23 37.36 9,172,323 -1.68(-4.31%)
Sep 28, 2016 38.38 39.12 37.59 39.04 7,359,472 +0.83(+2.16%)
Sep 27, 2016 37.65 38.32 37.35 38.21 6,845,076 +0.44(+1.16%)
Sep 26, 2016 38.30 38.61 37.61 37.77 6,115,608 -1.13(-2.91%)
Sep 23, 2016 39.60 39.89 38.90 38.90 5,248,805 -0.83(-2.09%)
Sep 22, 2016 38.78 39.82 38.78 39.74 7,760,517 +1.68(+4.40%)
Sep 21, 2016 36.90 38.12 36.47 38.06 8,806,510 +1.50(+4.10%)
Sep 20, 2016 37.44 37.47 36.53 36.56 4,526,946 -0.42(-1.12%)
Sep 19, 2016 36.67 37.76 36.38 36.98 6,981,597 +0.71(+1.97%)
Sep 16, 2016 35.92 36.37 35.60 36.26 5,674,141 -0.21(-0.57%)
Sep 15, 2016 35.24 36.57 35.12 36.47 6,247,611 +1.31(+3.72%)
Sep 14, 2016 35.34 35.94 34.91 35.16 6,694,820 -0.01(-0.04%)
Sep 13, 2016 36.52 36.61 34.54 35.17 10,612,860 -2.12(-5.67%)
Sep 12, 2016 35.38 37.33 35.22 37.29 11,539,065 +1.48(+4.13%)
Sep 09, 2016 38.60 38.61 35.79 35.81 11,392,358 -3.72(-9.42%)
Sep 08, 2016 39.64 39.75 39.16 39.54 6,348,784 -0.22(-0.55%)
Sep 07, 2016 38.95 39.78 38.89 39.75 4,663,261 +0.69(+1.77%)
Sep 06, 2016 39.31 39.35 38.43 39.06 5,442,386 +0.17(+0.43%)
Sep 02, 2016 38.44 38.89 38.89 38.89 6,192,654 +1.09(+2.89%)
Sep 01, 2016 37.87 38.11 36.65 37.80 7,646,908 +0.05(+0.14%)
Aug 31, 2016 38.28 38.37 37.14 37.75 8,672,073 -0.64(-1.66%)
Aug 30, 2016 38.31 38.62 37.90 38.39 5,891,647 +0.19(+0.49%)
Aug 29, 2016 37.77 38.60 37.76 38.20 4,716,456 +0.62(+1.65%)
Aug 26, 2016 37.92 38.82 36.91 37.58 9,108,029 -0.23(-0.61%)
Aug 25, 2016 37.21 38.17 37.19 37.81 5,636,011 +0.18(+0.49%)
Aug 24, 2016 38.43 38.71 37.33 37.63 7,681,311 -0.91(-2.36%)
Aug 23, 2016 38.13 38.89 38.13 38.54 5,696,323 +0.81(+2.14%)
Aug 22, 2016 37.30 37.88 36.96 37.73 8,078,603 +0.25(+0.67%)
Aug 19, 2016 37.36 37.62 36.91 37.48 5,313,352 -0.03(-0.09%)
Aug 18, 2016 36.75 37.55 36.72 37.51 5,943,072 +0.76(+2.08%)
Aug 17, 2016 37.08 37.15 36.08 36.75 7,423,091 -0.30(-0.82%)
Aug 16, 2016 37.69 37.70 36.92 37.05 6,172,768 -0.92(-2.42%)
Aug 15, 2016 37.13 38.21 37.09 37.97 6,246,816 +1.11(+3.01%)
Aug 12, 2016 36.56 37.11 36.37 36.86 6,684,736 +0.11(+0.29%)
Aug 11, 2016 36.72 37.06 36.33 36.75 6,073,696 +0.48(+1.32%)
Aug 10, 2016 37.07 37.26 35.95 36.28 8,337,316 -0.76(-2.05%)
Aug 09, 2016 36.96 37.29 36.84 37.03 5,850,598 +0.11(+0.30%)
Aug 08, 2016 37.06 37.48 36.75 36.92 6,488,840 -0.07(-0.18%)
Aug 05, 2016 36.14 37.23 35.83 36.99 7,742,782 +1.57(+4.42%)
Aug 04, 2016 35.37 36.02 35.20 35.43 6,800,009 +0.06(+0.18%)
Aug 03, 2016 34.43 35.40 34.19 35.36 6,572,592 +0.87(+2.54%)
Aug 02, 2016 35.99 36.06 34.19 34.49 8,871,283 -1.51(-4.19%)
Aug 01, 2016 36.04 36.49 35.39 36.00 8,639,786 +0.08(+0.22%)
Jul 29, 2016 35.63 36.54 35.04 35.92 9,534,549 +0.21(+0.58%)
Jul 28, 2016 35.74 36.09 35.46 35.71 6,102,673 -0.29(-0.81%)
Jul 27, 2016 35.88 36.29 35.31 36.00 9,192,499 +0.26(+0.73%)
Jul 26, 2016 35.19 35.85 34.95 35.74 9,006,693 +0.52(+1.48%)
Jul 25, 2016 35.11 35.43 34.81 35.22 5,694,054 -0.14(-0.38%)
Jul 22, 2016 34.64 35.58 34.46 35.35 6,556,463 +0.75(+2.16%)
Jul 21, 2016 35.03 35.54 34.37 34.60 6,096,178 -0.49(-1.40%)
Jul 20, 2016 34.64 35.40 34.13 35.10 6,747,532 +0.65(+1.89%)
Jul 19, 2016 34.85 35.02 34.12 34.45 7,210,435 -0.52(-1.48%)
Jul 18, 2016 34.63 35.33 34.47 34.96 6,940,285 +0.18(+0.53%)
Jul 15, 2016 34.95 35.08 34.42 34.78 7,590,889 +0.25(+0.73%)
Jul 14, 2016 35.27 35.34 34.45 34.53 8,488,585 +0.17(+0.49%)
Jul 13, 2016 35.34 35.39 34.13 34.36 10,205,393 -0.43(-1.22%)
Jul 12, 2016 34.19 35.40 34.06 34.78 11,330,510 +1.30(+3.88%)
Jul 11, 2016 32.97 33.70 32.92 33.48 9,877,195 +1.15(+3.56%)
Jul 08, 2016 31.13 32.58 30.23 32.33 11,466,505 +2.10(+6.95%)
Jul 07, 2016 30.31 30.91 29.68 30.23 9,980,366 +0.16(+0.53%)
Jul 06, 2016 29.00 30.16 28.82 30.07 10,234,118 +0.64(+2.17%)
Jul 05, 2016 30.48 30.66 28.93 29.44 11,065,698 -1.34(-4.35%)
Jul 01, 2016 30.50 30.77 30.77 30.77 9,441,433 +0.33(+1.10%)
Jun 30, 2016 29.01 30.47 28.60 30.44 13,605,586 +1.60(+5.56%)
Jun 29, 2016 27.99 28.97 27.86 28.84 12,278,205 +1.81(+6.68%)
Jun 28, 2016 26.53 27.36 26.47 27.03 14,913,930 +1.20(+4.64%)
Jun 27, 2016 27.69 27.69 25.46 25.83 23,734,610 -2.88(-10.03%)
Jun 24, 2016 28.35 30.06 27.96 28.71 15,289,315 -3.63(-11.23%)
Jun 23, 2016 31.53 32.40 31.47 32.34 8,172,064 +1.79(+5.85%)
Jun 22, 2016 31.15 31.60 30.49 30.56 8,344,478 -0.37(-1.20%)
Jun 21, 2016 31.16 31.24 30.37 30.93 10,152,502 -0.24(-0.77%)
Jun 20, 2016 31.52 32.04 31.17 31.17 8,050,187 +0.97(+3.22%)
Jun 17, 2016 30.46 30.86 29.88 30.20 11,026,733 -0.37(-1.20%)
Jun 16, 2016 29.92 30.59 29.24 30.57 13,994,014 +0.00(+0.00%)
Jun 15, 2016 30.82 31.38 30.50 30.57 11,420,385 +0.07(+0.22%)
Jun 14, 2016 30.44 31.01 29.87 30.50 11,180,971 -0.29(-0.94%)
Jun 13, 2016 31.44 31.89 30.60 30.79 9,825,838 -1.01(-3.19%)
Jun 10, 2016 32.26 32.49 31.50 31.80 11,023,442 -1.37(-4.14%)
Jun 09, 2016 33.38 33.39 32.84 33.17 8,158,561 -0.65(-1.93%)
Jun 08, 2016 33.15 33.99 33.15 33.83 8,719,016 +0.78(+2.37%)
Jun 07, 2016 32.85 33.43 32.58 33.04 6,518,033 +0.25(+0.75%)
Jun 06, 2016 31.88 33.09 31.81 32.80 8,652,688 +1.01(+3.18%)
Jun 03, 2016 32.13 32.15 30.97 31.79 11,346,403 -0.57(-1.75%)
Jun 02, 2016 31.38 32.35 31.30 32.35 8,687,902 +0.73(+2.32%)
Jun 01, 2016 30.70 31.76 30.54 31.62 7,701,861 +0.62(+2.01%)
May 31, 2016 30.88 31.43 30.61 31.00 11,391,331 +0.33(+1.09%)
May 27, 2016 29.87 30.66 30.66 30.66 5,355,982 +0.87(+2.94%)
May 26, 2016 30.06 30.22 29.61 29.79 5,273,948 -0.05(-0.18%)
May 25, 2016 29.68 30.14 29.50 29.84 7,307,023 +0.47(+1.60%)
May 24, 2016 28.17 29.60 28.13 29.37 8,163,152 +1.73(+6.26%)
May 23, 2016 27.77 28.23 27.56 27.64 5,103,271 -0.10(-0.37%)
May 20, 2016 26.64 27.76 26.64 27.74 7,069,857 +1.29(+4.89%)
May 19, 2016 26.49 27.05 25.75 26.45 12,868,816 -0.64(-2.37%)
May 18, 2016 26.35 27.70 26.33 27.09 11,021,475 +0.38(+1.43%)
May 17, 2016 27.92 28.31 26.33 26.71 10,692,737 -1.33(-4.74%)
May 16, 2016 27.19 28.39 27.19 28.04 5,971,455 +1.02(+3.77%)
May 13, 2016 27.30 27.97 26.81 27.02 10,443,296 -0.52(-1.89%)
May 12, 2016 28.21 28.40 26.91 27.54 13,306,459 -0.46(-1.64%)
May 11, 2016 28.85 29.01 27.95 28.00 8,521,762 -1.08(-3.71%)
May 10, 2016 28.53 29.11 28.12 29.08 7,095,051 +0.86(+3.03%)
May 09, 2016 28.01 28.72 27.78 28.22 6,294,719 +0.24(+0.85%)
May 06, 2016 27.17 28.01 26.97 27.99 10,887,211 +0.46(+1.69%)
May 05, 2016 28.20 28.32 27.40 27.52 11,338,287 -0.32(-1.15%)
May 04, 2016 28.06 28.82 27.59 27.84 10,157,247 -0.73(-2.57%)
May 03, 2016 29.28 29.29 28.01 28.58 11,200,035 -1.44(-4.80%)
May 02, 2016 29.50 30.02 29.01 30.02 7,065,510 +0.85(+2.92%)
Apr 29, 2016 29.65 30.02 28.64 29.16 15,085,953 -0.86(-2.85%)
Apr 28, 2016 30.68 31.27 29.81 30.02 9,173,184 -1.09(-3.51%)
Apr 27, 2016 30.84 31.31 30.41 31.11 10,779,161 +0.31(+1.00%)
Apr 26, 2016 30.22 30.89 29.84 30.80 9,464,833 +0.89(+2.97%)
Apr 25, 2016 30.34 30.42 29.55 29.91 9,621,690 -0.65(-2.12%)
Apr 22, 2016 29.70 30.64 29.69 30.56 8,145,494 +0.86(+2.88%)
Apr 21, 2016 30.08 30.44 29.44 29.71 8,118,905 -0.48(-1.58%)
Apr 20, 2016 30.01 30.67 29.70 30.18 8,195,539 +0.18(+0.61%)
Apr 19, 2016 30.12 30.60 29.62 30.00 8,690,647 +0.06(+0.21%)
Apr 18, 2016 28.92 30.02 28.83 29.94 7,946,862 +0.63(+2.16%)
Apr 15, 2016 28.90 29.43 28.83 29.31 5,503,884 +0.22(+0.75%)
Apr 14, 2016 29.16 29.48 28.85 29.09 7,560,008 -0.09(-0.31%)
Apr 13, 2016 27.91 29.27 27.85 29.18 9,920,950 +1.75(+6.38%)
Apr 12, 2016 26.58 27.59 26.31 27.43 8,465,837 +0.86(+3.26%)
Apr 11, 2016 27.25 27.88 26.56 26.57 10,006,753 -0.25(-0.92%)
Apr 08, 2016 27.16 27.51 26.47 26.81 11,500,262 +0.29(+1.09%)
Apr 07, 2016 27.05 27.42 26.10 26.52 12,903,002 -1.12(-4.04%)
Apr 06, 2016 26.72 27.71 26.48 27.64 10,918,837 +0.92(+3.44%)
Apr 05, 2016 27.06 27.42 26.67 26.72 9,836,219 -0.93(-3.36%)
Apr 04, 2016 28.24 28.53 27.60 27.65 7,472,795 -0.74(-2.60%)
Apr 01, 2016 27.25 28.45 27.16 28.39 9,976,878 +0.37(+1.31%)
Mar 31, 2016 27.90 28.42 27.80 28.02 9,699,168 +0.24(+0.85%)
Mar 30, 2016 28.21 28.39 27.58 27.78 10,234,946 +0.00(+0.00%)
Mar 29, 2016 25.41 27.78 25.24 27.78 11,445,578 +2.15(+8.41%)
Mar 28, 2016 25.74 25.97 25.10 25.63 8,051,847 +0.06(+0.23%)
Mar 24, 2016 24.89 25.57 25.57 25.57 10,568,104 +0.27(+1.07%)
Mar 23, 2016 26.58 26.61 25.29 25.30 10,893,166 -1.54(-5.72%)
Mar 22, 2016 26.53 27.16 26.27 26.84 8,445,108 -0.07(-0.27%)
Mar 21, 2016 27.00 27.35 26.72 26.91 8,777,804 -0.22(-0.82%)
Mar 18, 2016 26.50 27.35 26.45 27.13 12,204,230 +0.75(+2.86%)
Mar 17, 2016 25.09 26.73 24.78 26.38 13,682,636 +1.13(+4.48%)
Mar 16, 2016 24.40 25.48 24.39 25.25 13,431,879 +0.49(+1.99%)
Mar 15, 2016 25.45 25.47 24.58 24.75 12,834,940 -1.19(-4.60%)
Mar 14, 2016 25.89 26.23 25.57 25.95 10,991,550 -0.20(-0.76%)
Mar 11, 2016 25.16 26.22 25.08 26.15 15,115,617 +1.55(+6.30%)
Mar 10, 2016 25.41 25.68 23.80 24.59 16,990,918 -0.60(-2.38%)
Mar 09, 2016 25.08 25.33 24.68 25.19 13,522,170 +0.39(+1.58%)
Mar 08, 2016 26.30 26.31 24.73 24.80 18,223,580 -1.97(-7.35%)
Mar 07, 2016 25.56 26.81 25.55 26.77 14,821,735 +0.87(+3.36%)
Mar 04, 2016 25.47 26.33 25.17 25.90 18,996,522 +0.41(+1.61%)
Mar 03, 2016 24.73 25.48 24.66 25.49 12,378,320 +0.75(+3.05%)
Mar 02, 2016 23.90 24.77 23.75 24.73 12,372,218 +0.75(+3.12%)
Mar 01, 2016 23.13 23.99 22.74 23.99 17,479,888 +1.46(+6.48%)
Feb 29, 2016 22.79 23.38 22.53 22.53 13,761,867 -0.29(-1.25%)
Feb 26, 2016 22.77 23.01 22.51 22.81 16,074,461 +0.41(+1.83%)
Feb 25, 2016 21.94 22.44 21.67 22.40 14,534,052 +0.57(+2.63%)
Feb 24, 2016 20.56 21.94 20.16 21.83 18,993,194 +0.63(+2.99%)
Feb 23, 2016 21.56 21.75 21.15 21.19 15,993,088 -0.62(-2.86%)
Feb 22, 2016 21.65 22.07 21.59 21.82 13,794,185 +0.72(+3.44%)
Feb 19, 2016 20.54 21.16 20.27 21.09 13,120,919 +0.35(+1.68%)
Feb 18, 2016 21.14 21.21 20.53 20.74 14,589,611 -0.34(-1.60%)
Feb 17, 2016 20.56 21.49 20.54 21.08 17,255,954 +0.91(+4.53%)
Feb 16, 2016 19.49 20.27 19.18 20.17 19,099,168 +1.35(+7.16%)
Feb 12, 2016 18.30 18.82 18.82 18.82 22,528,452 +1.01(+5.67%)
Feb 11, 2016 17.39 18.15 17.16 17.81 34,016,060 -0.57(-3.08%)
Feb 10, 2016 18.79 19.59 18.32 18.38 26,184,728 -0.03(-0.16%)
Feb 09, 2016 17.98 19.06 17.95 18.41 27,566,234 -0.33(-1.75%)
Feb 08, 2016 19.10 19.11 17.87 18.73 27,821,402 -1.00(-5.07%)
Feb 05, 2016 21.19 21.27 19.70 19.73 24,686,022 -1.75(-8.14%)
Feb 04, 2016 21.00 22.24 20.99 21.48 22,480,592 +0.24(+1.11%)
Feb 03, 2016 21.64 21.68 19.84 21.25 20,526,778 +0.06(+0.27%)
Feb 02, 2016 21.87 21.97 20.86 21.19 21,659,000 -1.44(-6.38%)
Feb 01, 2016 22.41 23.04 21.83 22.63 19,223,374 -0.29(-1.26%)
Jan 29, 2016 21.14 22.95 21.09 22.92 18,384,090 +2.01(+9.61%)
Jan 28, 2016 21.45 21.67 20.61 20.91 19,481,778 -0.01(-0.07%)
Jan 27, 2016 21.50 22.15 20.51 20.93 20,946,694 -0.88(-4.03%)
Jan 26, 2016 20.84 22.00 20.64 21.81 18,702,560 +1.19(+5.76%)
Jan 25, 2016 21.65 21.88 20.43 20.62 13,427,207 -1.43(-6.49%)
Jan 22, 2016 21.63 22.22 21.30 22.05 17,812,836 +1.48(+7.19%)
Jan 21, 2016 20.83 21.78 20.20 20.57 20,100,602 -0.17(-0.84%)
Jan 20, 2016 19.64 21.41 18.17 20.74 29,017,768 +0.27(+1.30%)
Jan 19, 2016 21.94 21.99 19.80 20.48 22,234,174 -0.81(-3.81%)
Jan 15, 2016 20.63 21.29 21.29 21.29 23,872,260 -1.12(-4.98%)
Jan 14, 2016 21.90 23.02 20.78 22.41 18,766,280 +0.87(+4.06%)
Jan 13, 2016 23.97 24.31 21.04 21.53 20,226,660 -2.30(-9.65%)
Jan 12, 2016 24.18 24.71 22.63 23.83 17,674,246 +0.17(+0.71%)
Jan 11, 2016 24.17 24.57 22.88 23.66 18,685,190 -0.26(-1.09%)
Jan 08, 2016 25.45 25.84 23.82 23.92 17,508,896 -1.32(-5.24%)
Jan 07, 2016 26.05 26.64 25.13 25.25 19,974,406 -2.21(-8.04%)
Jan 06, 2016 27.54 28.26 27.02 27.45 17,205,042 -1.28(-4.46%)
Jan 05, 2016 28.89 29.02 28.23 28.74 13,338,688 +0.14(+0.51%)
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.