Skip to main content

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.40 38.29 37.14 37.88 1,820,319 +0.70(+1.89%)
May 28, 2020 36.88 37.27 36.66 37.18 1,730,429 -0.49(-1.29%)
May 27, 2020 37.46 38.20 37.32 37.67 1,099,772 -0.19(-0.49%)
May 26, 2020 38.05 38.13 37.56 37.85 1,141,079 -1.50(-3.81%)
May 22, 2020 38.83 39.48 38.74 39.35 998,229 +0.66(+1.69%)
May 21, 2020 38.88 39.26 38.50 38.70 1,533,673 +0.30(+0.78%)
May 20, 2020 37.72 38.79 37.55 38.40 1,588,075 +0.27(+0.71%)
May 19, 2020 37.28 38.13 37.26 38.13 1,078,726 +0.45(+1.19%)
May 18, 2020 39.05 39.11 37.22 37.68 1,301,527 -2.63(-6.53%)
May 15, 2020 41.53 41.61 40.04 40.31 1,482,345 -0.37(-0.90%)
May 14, 2020 40.72 41.35 40.59 40.67 1,485,854 +1.24(+3.14%)
May 13, 2020 39.18 40.02 39.01 39.44 1,462,630 +0.76(+1.96%)
May 12, 2020 37.85 39.06 37.83 38.68 1,397,106 +1.14(+3.04%)
May 11, 2020 38.18 38.56 37.10 37.54 849,595 -0.96(-2.48%)
May 08, 2020 38.74 39.46 38.22 38.49 973,996 -1.52(-3.79%)
May 07, 2020 38.23 40.14 38.05 40.01 1,254,305 +1.89(+4.96%)
May 06, 2020 37.96 38.25 37.11 38.12 1,613,963 -1.95(-4.86%)
May 05, 2020 39.66 40.16 39.44 40.07 1,018,671 -0.83(-2.04%)
May 04, 2020 41.15 41.23 40.33 40.90 873,312 -0.51(-1.22%)
May 01, 2020 41.09 41.52 40.35 41.40 1,178,424 +0.90(+2.22%)
Apr 30, 2020 41.87 42.23 40.36 40.51 1,308,787 -1.36(-3.24%)
Apr 29, 2020 42.49 43.02 41.29 41.86 597,074 -0.66(-1.54%)
Apr 28, 2020 41.84 42.69 41.69 42.52 688,528 +1.42(+3.46%)
Apr 27, 2020 42.66 42.69 40.94 41.10 790,496 -2.50(-5.74%)
Apr 24, 2020 42.66 43.60 42.58 43.60 486,678 +0.38(+0.89%)
Apr 23, 2020 42.81 43.62 42.63 43.21 829,998 +0.66(+1.54%)
Apr 22, 2020 42.82 43.19 41.97 42.56 904,042 -1.26(-2.89%)
Apr 21, 2020 44.57 44.57 43.57 43.82 805,963 +1.49(+3.52%)
Apr 20, 2020 41.86 42.39 41.45 42.33 902,796 +1.06(+2.56%)
Apr 17, 2020 42.81 43.62 40.90 41.27 1,329,050 -1.77(-4.11%)
Apr 16, 2020 42.47 43.24 42.32 43.04 649,984 +1.40(+3.35%)
Apr 15, 2020 40.73 41.98 40.67 41.65 977,538 +2.98(+7.70%)
Apr 14, 2020 38.73 39.27 38.41 38.67 704,953 -0.06(-0.15%)
Apr 13, 2020 39.15 39.93 38.68 38.73 830,449 -0.88(-2.22%)
Apr 09, 2020 38.81 40.02 38.52 39.61 1,069,752 -0.01(-0.02%)
Apr 08, 2020 39.52 40.32 39.07 39.62 777,643 -0.77(-1.90%)
Apr 07, 2020 39.39 40.51 38.47 40.38 1,268,581 -1.39(-3.32%)
Apr 06, 2020 41.09 41.86 40.61 41.77 658,655 -0.37(-0.87%)
Apr 03, 2020 42.02 43.45 41.83 42.14 654,917 +0.38(+0.92%)
Apr 02, 2020 42.26 42.61 41.18 41.75 1,113,446 +0.72(+1.76%)
Apr 01, 2020 41.99 42.36 40.51 41.03 1,056,911 +1.58(+4.01%)
Mar 31, 2020 39.96 40.76 39.03 39.45 1,078,239 -0.87(-2.16%)
Mar 30, 2020 42.09 43.16 40.05 40.32 1,963,972 -1.02(-2.47%)
Mar 27, 2020 39.77 41.81 39.16 41.34 1,526,113 +3.03(+7.90%)
Mar 26, 2020 38.80 39.94 37.50 38.31 1,838,167 +0.59(+1.56%)
Mar 25, 2020 38.83 40.58 37.16 37.72 910,564 -0.47(-1.23%)
Mar 24, 2020 37.42 39.71 36.20 38.19 1,191,677 -2.12(-5.25%)
Mar 23, 2020 34.41 40.78 33.97 40.31 2,122,126 +4.56(+12.76%)
Mar 20, 2020 32.12 35.75 31.53 35.75 2,827,510 +6.05(+20.36%)
Mar 19, 2020 28.29 32.14 27.43 29.70 1,319,343 +2.63(+9.70%)
Mar 18, 2020 32.14 33.27 23.87 27.08 2,500,999 -6.00(-18.14%)
Mar 17, 2020 40.30 41.98 32.42 33.08 1,654,202 -7.22(-17.93%)
Mar 16, 2020 39.17 41.68 36.70 40.30 1,580,444 +5.79(+16.76%)
Mar 13, 2020 35.00 37.02 32.90 34.51 1,661,239 -2.21(-6.01%)
Mar 12, 2020 38.32 42.68 35.32 36.72 2,378,329 +0.75(+2.08%)
Mar 11, 2020 42.52 43.80 35.33 35.97 2,338,048 -4.48(-11.07%)
Mar 10, 2020 46.24 49.15 40.06 40.45 3,150,698 -7.75(-16.08%)
Mar 09, 2020 53.99 54.49 47.25 48.20 3,993,321 +4.03(+9.12%)
Mar 06, 2020 44.75 45.99 42.30 44.17 6,161,866 +5.98(+15.66%)
Mar 05, 2020 37.31 38.44 37.08 38.19 2,023,888 +2.57(+7.22%)
Mar 04, 2020 36.83 37.50 35.29 35.62 1,547,687 -1.19(-3.23%)
Mar 03, 2020 35.06 39.08 34.08 36.80 4,337,495 +1.68(+4.79%)
Mar 02, 2020 36.10 36.93 35.04 35.12 3,240,694 -0.13(-0.37%)
Feb 28, 2020 35.42 36.38 35.18 35.25 4,441,563 +1.60(+4.75%)
Feb 27, 2020 34.23 34.46 32.99 33.66 2,756,396 +0.98(+3.00%)
Feb 26, 2020 32.44 33.58 32.18 32.67 1,985,212 -0.52(-1.58%)
Feb 25, 2020 32.61 33.61 32.56 33.20 1,842,961 +0.57(+1.75%)
Feb 24, 2020 32.96 33.09 32.48 32.63 2,401,224 +1.39(+4.46%)
Feb 21, 2020 31.10 31.76 31.00 31.23 1,674,828 +0.83(+2.74%)
Feb 20, 2020 30.06 30.57 30.00 30.40 1,278,234 +0.69(+2.33%)
Feb 19, 2020 29.45 29.76 29.37 29.71 639,131 +0.02(+0.06%)
Feb 18, 2020 29.62 30.01 29.34 29.69 1,014,278 +0.56(+1.92%)
Feb 14, 2020 29.25 29.43 29.05 29.13 1,294,453 +0.38(+1.33%)
Feb 13, 2020 28.50 28.90 28.38 28.75 1,502,247 +0.31(+1.08%)
Feb 12, 2020 28.42 28.54 28.21 28.44 869,376 -0.42(-1.46%)
Feb 11, 2020 29.17 29.24 28.79 28.86 1,445,371 -0.48(-1.62%)
Feb 10, 2020 29.49 29.57 29.23 29.34 1,351,468 +0.25(+0.87%)
Feb 07, 2020 28.97 29.26 28.76 29.08 1,850,303 +1.00(+3.56%)
Feb 06, 2020 27.75 28.18 27.66 28.08 1,314,348 +0.39(+1.42%)
Feb 05, 2020 27.85 28.08 27.62 27.69 1,635,452 -0.92(-3.20%)
Feb 04, 2020 28.85 28.89 28.31 28.61 1,732,216 -1.23(-4.13%)
Feb 03, 2020 29.44 29.96 28.95 29.84 2,087,419 -0.06(-0.19%)
Jan 31, 2020 29.49 29.96 29.42 29.90 2,496,567 +0.75(+2.56%)
Jan 30, 2020 29.33 29.78 28.95 29.15 2,347,176 +0.06(+0.19%)
Jan 29, 2020 28.43 29.20 28.43 29.09 1,484,637 +0.80(+2.84%)
Jan 28, 2020 28.75 28.85 28.08 28.29 1,867,296 -0.69(-2.39%)
Jan 27, 2020 28.79 28.98 28.51 28.98 1,930,368 +1.30(+4.69%)
Jan 24, 2020 27.31 27.96 27.24 27.68 2,299,906 +0.66(+2.46%)
Jan 23, 2020 26.99 27.30 26.95 27.02 1,386,145 +0.53(+2.01%)
Jan 22, 2020 26.34 26.59 26.29 26.49 1,004,028 +0.27(+1.03%)
Jan 21, 2020 25.86 26.31 25.83 26.22 902,531 +0.75(+2.94%)
Jan 17, 2020 25.17 25.47 25.05 25.47 1,176,114 -0.63(-2.40%)
Jan 16, 2020 26.13 26.28 25.84 26.09 1,426,206 -0.28(-1.06%)
Jan 15, 2020 26.27 26.42 26.00 26.37 1,323,209 +0.51(+1.99%)
Jan 14, 2020 25.56 25.86 25.51 25.86 1,093,661 +0.42(+1.65%)
Jan 13, 2020 25.39 25.49 25.11 25.44 1,396,036 -0.26(-1.02%)
Jan 10, 2020 25.29 25.71 25.24 25.70 710,996 +0.64(+2.57%)
Jan 09, 2020 24.37 25.15 24.33 25.06 1,429,066 +0.24(+0.98%)
Jan 08, 2020 25.42 25.64 24.54 24.81 1,150,663 -0.49(-1.92%)
Jan 07, 2020 25.62 25.74 25.28 25.30 895,714 -0.38(-1.49%)
Jan 06, 2020 26.42 26.46 25.57 25.68 950,403 -0.40(-1.54%)
Jan 03, 2020 25.63 26.13 25.43 26.08 1,169,373 +1.10(+4.41%)
Jan 02, 2020 24.82 25.23 24.78 24.98 1,114,752 +0.83(+3.44%)
Dec 31, 2019 24.54 24.68 24.08 24.15 1,500,101 -0.76(-3.04%)
Dec 30, 2019 24.37 24.93 24.24 24.91 828,295 -0.25(-1.00%)
Dec 27, 2019 25.22 25.33 25.15 25.16 699,548 +0.08(+0.34%)
Dec 26, 2019 24.92 25.10 24.72 25.08 417,335 +0.19(+0.75%)
Dec 24, 2019 24.37 25.02 24.37 24.89 304,300 +0.20(+0.79%)
Dec 23, 2019 24.91 24.99 24.47 24.69 794,329 -0.10(-0.41%)
Dec 20, 2019 24.53 24.84 24.43 24.79 595,393 +0.05(+0.19%)
Dec 19, 2019 24.47 24.95 24.36 24.75 621,170 +0.11(+0.45%)
Dec 18, 2019 25.08 25.16 24.51 24.64 749,180 -0.62(-2.47%)
Dec 17, 2019 25.56 25.65 25.04 25.26 569,879 -0.10(-0.40%)
Dec 16, 2019 25.69 25.73 25.15 25.36 920,910 -0.69(-2.65%)
Dec 13, 2019 25.55 26.35 25.07 26.05 1,443,887 +0.83(+3.29%)
Dec 12, 2019 26.18 26.24 24.74 25.22 2,250,636 -1.29(-4.86%)
Dec 11, 2019 26.26 26.73 26.22 26.51 938,811 +0.62(+2.41%)
Dec 10, 2019 26.19 26.28 25.76 25.89 783,302 -0.05(-0.18%)
Dec 09, 2019 26.07 26.16 25.85 25.93 1,211,478 +0.18(+0.69%)
Dec 06, 2019 25.58 26.16 25.48 25.76 1,142,009 -0.47(-1.78%)
Dec 05, 2019 25.95 26.37 25.90 26.22 1,132,270 -0.38(-1.44%)
Dec 04, 2019 26.90 26.96 26.24 26.60 1,536,621 -0.76(-2.79%)
Dec 03, 2019 26.73 27.71 26.70 27.37 1,380,537 +1.56(+6.04%)
Dec 02, 2019 25.63 25.97 25.57 25.81 1,485,055 -1.04(-3.86%)
Nov 29, 2019 26.99 27.00 26.47 26.85 606,434 -0.21(-0.76%)
Nov 27, 2019 26.95 27.15 26.89 27.05 632,806 -0.26(-0.96%)
Nov 26, 2019 27.19 27.38 27.17 27.31 738,317 +0.48(+1.77%)
Nov 25, 2019 26.80 26.95 26.74 26.84 537,722 +0.27(+1.02%)
Nov 22, 2019 26.73 26.81 26.47 26.57 606,005 +0.07(+0.25%)
Nov 21, 2019 26.46 26.69 26.15 26.50 915,997 -0.48(-1.76%)
Nov 20, 2019 26.59 27.01 26.55 26.98 958,976 +0.80(+3.06%)
Nov 19, 2019 25.76 26.24 25.76 26.18 849,925 +0.60(+2.33%)
Nov 18, 2019 25.67 25.90 25.53 25.58 627,099 +0.13(+0.51%)
Nov 15, 2019 25.27 25.65 25.25 25.45 491,622 -0.05(-0.18%)
Nov 14, 2019 25.46 25.81 25.40 25.49 1,124,958 +0.76(+3.05%)
Nov 13, 2019 24.93 25.01 24.59 24.74 802,621 +0.42(+1.73%)
Nov 12, 2019 24.09 24.47 23.85 24.32 963,501 +0.35(+1.44%)
Nov 11, 2019 24.18 24.18 23.79 23.97 474,776 +0.02(+0.08%)
Nov 08, 2019 24.06 24.48 23.86 23.96 914,958 -0.32(-1.31%)
Nov 07, 2019 24.74 24.74 23.68 24.27 2,265,612 -1.39(-5.42%)
Nov 06, 2019 25.66 25.87 25.30 25.66 949,864 +0.46(+1.81%)
Nov 05, 2019 25.23 25.35 24.95 25.20 899,669 -0.89(-3.40%)
Nov 04, 2019 26.20 26.32 25.96 26.09 1,028,052 -1.06(-3.92%)
Nov 01, 2019 27.24 27.57 26.71 27.15 1,416,443 -0.24(-0.89%)
Oct 31, 2019 26.97 27.66 26.96 27.40 1,617,531 +1.04(+3.96%)
Oct 30, 2019 25.46 26.40 25.46 26.35 1,010,263 +1.09(+4.32%)
Oct 29, 2019 25.42 25.46 25.16 25.26 667,162 +0.03(+0.11%)
Oct 28, 2019 25.35 25.37 25.05 25.23 955,563 -0.65(-2.52%)
Oct 25, 2019 26.47 26.48 25.79 25.89 914,744 -0.43(-1.63%)
Oct 24, 2019 26.56 26.90 26.21 26.32 955,515 -0.16(-0.60%)
Oct 23, 2019 26.79 26.95 26.41 26.47 650,483 +0.09(+0.35%)
Oct 22, 2019 26.42 26.50 26.02 26.38 649,951 +0.47(+1.80%)
Oct 21, 2019 25.98 26.21 25.78 25.91 947,980 -0.65(-2.46%)
Oct 18, 2019 26.69 26.92 26.47 26.57 868,111 -0.01(-0.03%)
Oct 17, 2019 26.50 27.01 26.40 26.58 1,242,203 -0.13(-0.49%)
Oct 16, 2019 26.57 26.84 26.43 26.71 697,326 +0.07(+0.25%)
Oct 15, 2019 27.25 27.35 26.55 26.64 1,215,010 -1.01(-3.64%)
Oct 14, 2019 27.66 27.67 27.41 27.65 2,860,957 +0.58(+2.14%)
Oct 11, 2019 27.37 27.45 26.67 27.07 4,240,005 -1.05(-3.75%)
Oct 10, 2019 28.71 28.72 27.84 28.12 3,408,144 -1.32(-4.50%)
Oct 09, 2019 29.65 29.65 29.11 29.45 2,361,293 -0.52(-1.74%)
Oct 08, 2019 30.42 30.45 29.65 29.97 2,009,923 +0.22(+0.75%)
Oct 07, 2019 30.00 30.22 29.72 29.75 1,718,334 -0.76(-2.51%)
Oct 04, 2019 30.12 30.53 30.03 30.51 1,782,856 +0.65(+2.19%)
Oct 03, 2019 29.30 30.32 29.28 29.86 2,178,896 +0.77(+2.66%)
Oct 02, 2019 28.99 29.46 28.85 29.09 2,322,738 +0.20(+0.68%)
Oct 01, 2019 27.67 29.26 27.59 28.89 1,952,316 +0.32(+1.11%)
Sep 30, 2019 27.88 28.61 27.88 28.57 1,871,204 +0.15(+0.53%)
Sep 27, 2019 28.18 28.54 28.06 28.42 1,785,857 +0.24(+0.86%)
Sep 26, 2019 28.15 28.57 27.93 28.18 2,245,797 +0.53(+1.92%)
Sep 25, 2019 28.80 28.95 27.49 27.65 3,691,467 -1.32(-4.57%)
Sep 24, 2019 28.27 29.12 28.27 28.97 2,298,320 +1.03(+3.70%)
Sep 23, 2019 28.21 28.72 27.86 27.94 2,387,597 +0.00(+0.00%)
Sep 20, 2019 27.31 28.03 27.14 27.94 1,850,706 +1.01(+3.77%)
Sep 19, 2019 27.32 27.44 26.90 26.92 2,926,107 +0.23(+0.87%)
Sep 18, 2019 26.87 27.26 26.65 26.69 2,625,033 +0.34(+1.27%)
Sep 17, 2019 25.97 26.66 25.79 26.36 1,983,953 +0.44(+1.69%)
Sep 16, 2019 25.72 26.10 25.37 25.92 1,847,380 +0.93(+3.73%)
Sep 13, 2019 25.97 26.22 24.99 24.99 2,642,653 -1.72(-6.45%)
Sep 12, 2019 27.86 28.02 26.44 26.71 2,347,604 -0.55(-2.02%)
Sep 11, 2019 27.22 27.66 27.22 27.26 1,794,454 -0.16(-0.58%)
Sep 10, 2019 28.70 28.97 27.37 27.42 2,338,455 -1.51(-5.21%)
Sep 09, 2019 29.33 29.42 28.91 28.93 1,696,906 -1.65(-5.39%)
Sep 06, 2019 30.20 30.70 30.12 30.57 1,576,376 +0.61(+2.05%)
Sep 05, 2019 30.48 30.59 29.36 29.96 3,352,539 -1.67(-5.27%)
Sep 04, 2019 31.07 31.77 31.04 31.63 1,551,071 +0.14(+0.44%)
Sep 03, 2019 31.45 32.43 31.10 31.49 2,727,628 +0.07(+0.21%)
Aug 30, 2019 30.96 31.53 30.81 31.42 2,699,152 +0.02(+0.06%)
Aug 29, 2019 31.38 31.46 30.67 31.40 1,898,364 -0.36(-1.14%)
Aug 28, 2019 32.37 32.45 31.67 31.77 2,137,034 +0.12(+0.38%)
Aug 27, 2019 31.00 31.71 30.95 31.64 1,940,677 +1.41(+4.65%)
Aug 26, 2019 30.55 30.83 30.19 30.24 2,325,286 -0.37(-1.22%)
Aug 23, 2019 29.09 30.81 29.09 30.61 2,581,106 +1.41(+4.81%)
Aug 22, 2019 29.43 29.87 29.11 29.21 1,526,449 -0.58(-1.94%)
Aug 21, 2019 29.89 30.55 29.61 29.78 1,023,955 -0.59(-1.93%)
Aug 20, 2019 30.26 30.44 29.98 30.37 1,239,436 +0.86(+2.90%)
Aug 19, 2019 29.22 29.88 29.17 29.51 1,998,960 -1.28(-4.17%)
Aug 16, 2019 30.79 30.99 29.99 30.80 1,884,111 -0.76(-2.42%)
Aug 15, 2019 30.75 32.39 30.51 31.56 2,871,621 +1.01(+3.29%)
Aug 14, 2019 30.25 30.60 30.00 30.56 1,898,083 +1.90(+6.63%)
Aug 13, 2019 29.44 29.50 28.34 28.66 2,377,359 -0.29(-1.00%)
Aug 12, 2019 28.21 29.21 28.10 28.94 1,172,040 +1.68(+6.15%)
Aug 09, 2019 27.60 28.13 27.17 27.27 1,328,362 -0.13(-0.48%)
Aug 08, 2019 26.72 27.47 26.05 27.40 2,044,354 +0.15(+0.55%)
Aug 07, 2019 28.63 29.02 27.10 27.25 4,091,330 +0.07(+0.27%)
Aug 06, 2019 26.21 27.22 26.15 27.18 1,078,022 +0.58(+2.17%)
Aug 05, 2019 26.21 26.61 25.92 26.60 1,898,573 +1.36(+5.39%)
Aug 02, 2019 24.81 25.26 24.69 25.24 1,338,996 +0.63(+2.57%)
Aug 01, 2019 23.63 24.69 23.59 24.61 1,625,734 +1.35(+5.80%)
Jul 31, 2019 22.63 23.46 22.61 23.26 1,404,791 +0.56(+2.46%)
Jul 30, 2019 22.76 22.84 22.50 22.70 463,667 +0.15(+0.66%)
Jul 29, 2019 22.73 22.75 22.48 22.55 444,246 +0.01(+0.04%)
Jul 26, 2019 22.64 22.67 22.42 22.54 476,586 +0.15(+0.67%)
Jul 25, 2019 22.42 22.49 22.05 22.39 746,802 -0.29(-1.27%)
Jul 24, 2019 22.59 22.74 22.54 22.68 421,058 +0.30(+1.33%)
Jul 23, 2019 22.59 22.68 22.28 22.38 543,526 -0.40(-1.76%)
Jul 22, 2019 23.05 23.05 22.71 22.78 246,765 +0.13(+0.58%)
Jul 19, 2019 22.60 22.79 22.58 22.65 278,626 -0.17(-0.73%)
Jul 18, 2019 22.59 23.00 22.44 22.82 461,236 -0.02(-0.08%)
Jul 17, 2019 22.38 22.84 22.36 22.84 596,348 +0.71(+3.20%)
Jul 16, 2019 21.93 22.13 21.81 22.13 393,802 -0.19(-0.83%)
Jul 15, 2019 22.07 22.36 22.06 22.32 352,310 +0.39(+1.78%)
Jul 12, 2019 21.77 22.06 21.67 21.93 469,604 +0.05(+0.24%)
Jul 11, 2019 22.51 22.57 21.70 21.87 1,419,140 -0.91(-3.99%)
Jul 10, 2019 23.05 23.12 22.62 22.78 783,429 -0.39(-1.69%)
Jul 09, 2019 23.27 23.27 22.98 23.17 455,957 -0.05(-0.20%)
Jul 08, 2019 23.44 23.54 23.22 23.22 400,384 +0.11(+0.48%)
Jul 05, 2019 23.15 23.18 22.73 23.11 816,437 -0.96(-3.98%)
Jul 03, 2019 23.72 24.14 23.72 24.07 250,591 +0.48(+2.05%)
Jul 02, 2019 23.25 23.67 23.18 23.58 511,650 +0.53(+2.30%)
Jul 01, 2019 23.21 23.33 22.73 23.05 661,240 -0.13(-0.56%)
Jun 28, 2019 23.13 23.38 23.05 23.18 584,750 -0.05(-0.20%)
Jun 27, 2019 22.99 23.39 22.83 23.23 517,199 +0.44(+1.92%)
Jun 26, 2019 23.21 23.21 22.78 22.79 451,395 -0.51(-2.20%)
Jun 25, 2019 23.24 23.41 23.23 23.30 707,739 +0.25(+1.08%)
Jun 24, 2019 22.92 23.11 22.89 23.05 318,129 +0.52(+2.31%)
Jun 21, 2019 23.14 23.14 22.52 22.53 493,164 -0.79(-3.38%)
Jun 20, 2019 23.33 23.65 23.18 23.32 425,888 +0.18(+0.76%)
Jun 19, 2019 22.81 23.25 22.66 23.15 546,961 +0.09(+0.40%)
Jun 18, 2019 23.24 23.32 22.85 23.05 622,462 +0.34(+1.51%)
Jun 17, 2019 22.57 22.75 22.43 22.71 362,451 +0.13(+0.58%)
Jun 14, 2019 22.42 22.73 22.42 22.58 349,598 +0.12(+0.54%)
Jun 13, 2019 22.27 22.51 22.27 22.46 419,017 +0.22(+1.00%)
Jun 12, 2019 22.06 22.26 22.03 22.24 407,721 +0.06(+0.25%)
Jun 11, 2019 22.07 22.26 22.04 22.18 403,762 +0.03(+0.13%)
Jun 10, 2019 22.24 22.24 22.04 22.15 552,421 -0.63(-2.77%)
Jun 07, 2019 22.79 22.94 22.64 22.79 643,084 +0.57(+2.55%)
Jun 06, 2019 22.40 22.71 22.07 22.22 652,447 +0.23(+1.06%)
Jun 05, 2019 22.18 22.40 21.97 21.99 762,888 -0.39(-1.74%)
Jun 04, 2019 22.62 22.81 22.19 22.38 1,096,285 -0.77(-3.33%)
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.