Skip to main content

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

34.19 +1.26 (+3.83%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.21 14.24 13.92 14.04 3,746,636 +0.25(+1.79%)
Jan 28, 2021 13.67 14.00 13.66 13.79 1,562,347 +0.22(+1.61%)
Jan 27, 2021 13.51 13.64 13.38 13.57 2,142,042 -0.10(-0.75%)
Jan 26, 2021 13.76 13.80 13.63 13.68 1,098,813 +0.06(+0.45%)
Jan 25, 2021 13.86 13.90 13.60 13.62 2,095,826 -0.50(-3.52%)
Jan 22, 2021 14.11 14.23 14.08 14.11 828,890 -0.13(-0.89%)
Jan 21, 2021 14.25 14.33 14.15 14.24 1,053,978 +0.28(+2.03%)
Jan 20, 2021 14.09 14.14 13.95 13.96 1,421,828 -0.02(-0.15%)
Jan 19, 2021 14.19 14.22 13.98 13.98 1,428,037 -0.14(-0.96%)
Jan 15, 2021 14.03 14.23 13.98 14.11 1,732,824 -0.17(-1.22%)
Jan 14, 2021 13.92 14.42 13.92 14.29 3,329,692 +0.38(+2.71%)
Jan 13, 2021 14.20 14.22 13.79 13.91 1,910,776 -0.48(-3.36%)
Jan 12, 2021 14.44 14.69 14.34 14.39 2,131,114 +0.02(+0.15%)
Jan 11, 2021 14.38 14.53 14.32 14.37 2,204,819 +0.10(+0.69%)
Jan 08, 2021 14.25 14.48 14.11 14.27 2,581,329 +0.12(+0.84%)
Jan 07, 2021 14.16 14.30 14.06 14.15 1,148,077 +0.37(+2.69%)
Jan 06, 2021 13.62 14.01 13.62 13.78 3,875,097 +0.80(+6.18%)
Jan 05, 2021 12.86 13.15 12.86 12.98 1,195,239 +0.28(+2.18%)
Jan 04, 2021 12.91 12.95 12.56 12.70 1,266,450 +0.04(+0.30%)
Dec 31, 2020 12.67 12.67 12.67 1,052,469 -0.06(-0.48%)
Dec 30, 2020 12.88 12.92 12.72 12.73 1,052,469 -0.07(-0.57%)
Dec 29, 2020 13.00 13.00 12.78 12.80 987,309 +0.04(+0.32%)
Dec 28, 2020 13.00 13.07 12.73 12.76 710,650 -0.02(-0.18%)
Dec 24, 2020 12.87 12.88 12.75 12.78 200,826 -0.15(-1.12%)
Dec 23, 2020 12.95 13.20 12.93 12.93 842,198 +0.26(+2.05%)
Dec 22, 2020 12.72 12.82 12.65 12.67 700,374 -0.19(-1.50%)
Dec 21, 2020 12.81 13.00 12.77 12.86 1,508,926 -0.15(-1.17%)
Dec 18, 2020 12.83 13.05 12.77 13.01 711,208 +0.10(+0.80%)
Dec 17, 2020 12.58 13.00 12.50 12.91 1,324,122 +0.10(+0.81%)
Dec 16, 2020 13.00 13.05 12.68 12.81 1,653,692 +0.10(+0.78%)
Dec 15, 2020 12.72 12.82 12.57 12.71 601,124 +0.13(+1.04%)
Dec 14, 2020 12.78 12.86 12.50 12.58 1,110,751 +0.11(+0.85%)
Dec 11, 2020 12.44 12.58 12.33 12.47 426,384 -0.17(-1.37%)
Dec 10, 2020 12.85 12.95 12.59 12.64 714,287 -0.25(-1.91%)
Dec 09, 2020 13.03 13.15 12.84 12.89 798,804 +0.06(+0.48%)
Dec 08, 2020 12.77 12.86 12.64 12.83 849,608 -0.20(-1.55%)
Dec 07, 2020 13.09 13.12 12.94 13.03 985,561 -0.36(-2.71%)
Dec 04, 2020 13.25 13.48 13.24 13.39 923,974 +0.57(+4.48%)
Dec 03, 2020 12.96 13.05 12.74 12.82 801,452 -0.34(-2.57%)
Dec 02, 2020 12.97 13.30 12.96 13.16 394,281 +0.33(+2.60%)
Dec 01, 2020 12.57 13.02 12.55 12.82 709,473 +0.58(+4.73%)
Nov 30, 2020 12.29 12.34 12.18 12.24 696,425 +0.00(+0.02%)
Nov 27, 2020 12.37 12.38 12.23 12.24 459,642 -0.37(-2.90%)
Nov 25, 2020 12.47 12.62 12.32 12.61 407,196 +0.12(+0.98%)
Nov 24, 2020 12.36 12.53 12.31 12.49 990,524 +0.36(+2.98%)
Nov 23, 2020 12.13 12.24 12.09 12.13 902,996 +0.15(+1.23%)
Nov 20, 2020 12.20 12.22 11.96 11.98 509,102 -0.32(-2.58%)
Nov 19, 2020 12.32 12.35 12.15 12.29 562,387 -0.20(-1.61%)
Nov 18, 2020 12.44 12.71 12.43 12.50 722,725 -0.10(-0.75%)
Nov 17, 2020 12.62 12.64 12.51 12.59 362,737 -0.26(-2.00%)
Nov 16, 2020 12.85 12.89 12.72 12.85 478,867 +0.09(+0.74%)
Nov 13, 2020 12.70 12.81 12.68 12.75 339,828 +0.05(+0.43%)
Nov 12, 2020 13.08 13.14 12.70 12.70 526,217 -0.70(-5.20%)
Nov 11, 2020 13.57 13.61 13.35 13.40 556,635 -0.13(-0.99%)
Nov 10, 2020 13.59 13.64 13.39 13.53 1,083,625 +0.21(+1.58%)
Nov 09, 2020 13.33 13.66 13.30 13.32 2,453,529 +0.80(+6.41%)
Nov 06, 2020 12.48 12.63 12.42 12.52 718,030 +0.40(+3.31%)
Nov 05, 2020 12.02 12.28 12.01 12.12 2,194,773 -0.06(-0.48%)
Nov 04, 2020 12.02 12.28 11.89 12.17 3,205,777 -0.83(-6.35%)
Nov 03, 2020 12.98 13.15 12.94 13.00 1,164,791 +0.21(+1.63%)
Nov 02, 2020 12.76 12.85 12.63 12.79 1,272,359 -0.28(-2.15%)
Oct 30, 2020 12.73 13.08 12.66 13.07 1,797,208 +0.38(+2.97%)
Oct 29, 2020 12.34 12.85 12.32 12.70 1,386,566 +0.36(+2.89%)
Oct 28, 2020 12.19 12.46 12.18 12.34 1,320,477 -0.05(-0.38%)
Oct 27, 2020 12.45 12.53 12.35 12.39 456,427 -0.25(-1.95%)
Oct 26, 2020 12.71 12.75 12.51 12.63 632,178 -0.38(-2.91%)
Oct 23, 2020 13.29 13.30 12.96 13.01 317,229 -0.31(-2.35%)
Oct 22, 2020 12.94 13.32 12.87 13.32 689,842 +0.49(+3.78%)
Oct 21, 2020 12.83 12.92 12.69 12.84 955,087 +0.12(+0.98%)
Oct 20, 2020 12.57 12.78 12.54 12.71 642,368 +0.34(+2.77%)
Oct 19, 2020 12.42 12.52 12.32 12.37 531,526 +0.15(+1.27%)
Oct 16, 2020 12.17 12.28 12.03 12.22 351,766 +0.11(+0.87%)
Oct 15, 2020 11.88 12.17 11.83 12.11 595,078 +0.05(+0.41%)
Oct 14, 2020 12.00 12.09 11.93 12.06 479,626 -0.08(-0.62%)
Oct 13, 2020 12.27 12.28 12.12 12.14 412,722 -0.27(-2.16%)
Oct 12, 2020 12.46 12.53 12.39 12.40 372,774 -0.13(-1.07%)
Oct 09, 2020 12.68 12.83 12.51 12.54 710,782 +0.02(+0.15%)
Oct 08, 2020 12.57 12.64 12.50 12.52 583,237 -0.22(-1.71%)
Oct 07, 2020 12.66 12.82 12.48 12.74 381,319 +0.28(+2.28%)
Oct 06, 2020 12.74 12.87 12.24 12.45 1,914,809 -0.23(-1.85%)
Oct 05, 2020 12.36 12.69 12.36 12.69 665,969 +0.72(+6.04%)
Oct 02, 2020 11.76 12.09 11.76 11.97 1,282,136 +0.22(+1.88%)
Oct 01, 2020 12.02 12.11 11.75 11.75 554,188 -0.14(-1.14%)
Sep 30, 2020 11.74 12.05 11.74 11.88 701,423 +0.31(+2.65%)
Sep 29, 2020 11.56 11.62 11.48 11.57 630,118 -0.03(-0.22%)
Sep 28, 2020 11.56 11.66 11.56 11.60 506,083 +0.08(+0.73%)
Sep 25, 2020 11.51 11.59 11.44 11.52 278,855 +0.00(+0.02%)
Sep 24, 2020 11.54 11.60 11.51 11.51 546,709 -0.12(-1.06%)
Sep 23, 2020 11.68 11.85 11.63 11.64 458,669 -0.05(-0.45%)
Sep 22, 2020 11.65 11.77 11.56 11.69 765,956 +0.03(+0.24%)
Sep 21, 2020 11.56 11.71 11.44 11.66 1,011,063 -0.19(-1.58%)
Sep 18, 2020 11.74 11.88 11.70 11.85 629,769 +0.12(+1.06%)
Sep 17, 2020 11.55 11.79 11.54 11.72 1,424,996 -0.11(-0.89%)
Sep 16, 2020 11.59 11.95 11.56 11.83 1,097,670 +0.10(+0.86%)
Sep 15, 2020 11.71 11.79 11.65 11.73 510,351 +0.08(+0.73%)
Sep 14, 2020 11.58 11.69 11.53 11.64 388,845 -0.00(-0.04%)
Sep 11, 2020 11.68 11.74 11.64 11.65 363,279 -0.07(-0.56%)
Sep 10, 2020 12.11 12.20 11.67 11.71 870,343 -0.19(-1.60%)
Sep 09, 2020 11.77 12.02 11.70 11.90 974,317 +0.11(+0.89%)
Sep 08, 2020 11.67 11.80 11.49 11.80 1,316,349 -0.23(-1.91%)
Sep 04, 2020 11.70 12.09 11.64 12.03 897,112 +0.65(+5.71%)
Sep 03, 2020 11.42 11.48 11.12 11.38 1,419,236 -0.10(-0.90%)
Sep 02, 2020 11.90 11.90 11.45 11.48 1,065,171 -0.34(-2.86%)
Sep 01, 2020 12.31 12.43 11.79 11.82 1,052,192 -0.43(-3.52%)
Aug 31, 2020 12.38 12.38 12.00 12.25 1,177,391 -0.26(-2.04%)
Aug 28, 2020 12.29 12.60 12.27 12.51 579,029 +0.04(+0.30%)
Aug 27, 2020 11.71 12.48 11.68 12.47 1,717,074 +0.62(+5.22%)
Aug 26, 2020 11.85 12.02 11.80 11.85 1,176,666 +0.13(+1.14%)
Aug 25, 2020 11.79 11.90 11.64 11.72 633,790 +0.25(+2.21%)
Aug 24, 2020 11.38 11.47 11.25 11.46 301,534 +0.07(+0.58%)
Aug 21, 2020 11.49 11.65 11.39 11.40 714,193 -0.21(-1.78%)
Aug 20, 2020 11.56 11.67 11.52 11.60 670,288 -0.34(-2.81%)
Aug 19, 2020 11.58 12.02 11.54 11.94 858,400 +0.23(+1.98%)
Aug 18, 2020 11.80 11.87 11.70 11.71 713,195 -0.27(-2.27%)
Aug 17, 2020 11.90 12.01 11.79 11.98 583,796 -0.09(-0.78%)
Aug 14, 2020 11.93 12.07 11.86 12.07 1,198,139 +0.14(+1.20%)
Aug 13, 2020 11.62 12.06 11.57 11.93 1,320,814 +0.36(+3.12%)
Aug 12, 2020 11.55 11.68 11.47 11.57 654,320 +0.32(+2.86%)
Aug 11, 2020 11.23 11.49 11.18 11.25 2,044,153 +0.38(+3.54%)
Aug 10, 2020 10.65 10.88 10.65 10.86 737,644 +0.15(+1.38%)
Aug 07, 2020 10.46 10.78 10.43 10.72 437,043 +0.20(+1.92%)
Aug 06, 2020 10.46 10.58 10.28 10.51 662,404 -0.17(-1.58%)
Aug 05, 2020 10.69 10.77 10.61 10.68 731,747 +0.26(+2.47%)
Aug 04, 2020 10.56 10.58 10.42 10.42 563,462 -0.25(-2.37%)
Aug 03, 2020 10.86 10.91 10.68 10.68 461,411 +0.11(+1.04%)
Jul 31, 2020 10.72 10.76 10.50 10.57 425,957 +0.02(+0.20%)
Jul 30, 2020 10.55 10.61 10.52 10.55 339,052 -0.22(-2.05%)
Jul 29, 2020 10.74 10.95 10.68 10.77 460,780 +0.06(+0.55%)
Jul 28, 2020 10.84 10.86 10.69 10.71 321,642 -0.22(-2.02%)
Jul 27, 2020 10.71 10.95 10.71 10.93 500,621 +0.12(+1.11%)
Jul 24, 2020 10.95 10.98 10.78 10.81 446,424 -0.02(-0.15%)
Jul 23, 2020 10.98 11.04 10.79 10.83 550,350 -0.38(-3.39%)
Jul 22, 2020 11.12 11.22 11.08 11.21 466,395 -0.10(-0.91%)
Jul 21, 2020 11.30 11.34 11.22 11.31 381,136 -0.03(-0.23%)
Jul 20, 2020 11.27 11.41 11.24 11.33 308,343 -0.10(-0.84%)
Jul 17, 2020 11.31 11.47 11.30 11.43 155,203 +0.08(+0.74%)
Jul 16, 2020 11.28 11.36 11.21 11.35 357,416 -0.15(-1.33%)
Jul 15, 2020 11.60 11.60 11.39 11.50 691,820 +0.15(+1.30%)
Jul 14, 2020 11.19 11.37 11.15 11.35 540,731 -0.05(-0.43%)
Jul 13, 2020 11.69 11.73 11.39 11.40 449,622 -0.11(-0.98%)
Jul 10, 2020 11.17 11.54 11.13 11.51 679,229 +0.16(+1.43%)
Jul 09, 2020 11.89 11.90 11.29 11.35 815,532 -0.57(-4.80%)
Jul 08, 2020 11.95 12.06 11.84 11.92 256,235 +0.15(+1.25%)
Jul 07, 2020 12.17 12.22 11.75 11.78 763,180 -0.52(-4.20%)
Jul 06, 2020 12.43 12.52 12.27 12.29 582,734 +0.16(+1.29%)
Jul 02, 2020 12.34 12.43 12.11 12.13 474,565 -0.05(-0.42%)
Jul 01, 2020 12.31 12.45 12.15 12.19 531,602 +0.08(+0.64%)
Jun 30, 2020 11.82 12.20 11.82 12.11 401,696 +0.17(+1.42%)
Jun 29, 2020 11.90 12.00 11.82 11.94 291,467 +0.11(+0.92%)
Jun 26, 2020 12.05 12.06 11.81 11.83 550,035 -0.39(-3.20%)
Jun 25, 2020 12.13 12.24 12.02 12.22 592,703 -0.10(-0.78%)
Jun 24, 2020 12.67 12.67 12.31 12.32 347,878 -0.41(-3.19%)
Jun 23, 2020 12.71 12.77 12.58 12.72 411,226 +0.25(+1.97%)
Jun 22, 2020 12.30 12.54 12.25 12.48 696,647 -0.01(-0.08%)
Jun 19, 2020 12.81 12.81 12.47 12.49 443,013 -0.02(-0.19%)
Jun 18, 2020 12.57 12.67 12.47 12.51 412,761 -0.42(-3.21%)
Jun 17, 2020 12.99 13.21 12.88 12.93 402,868 -0.13(-1.01%)
Jun 16, 2020 13.19 13.36 12.78 13.06 800,429 +0.55(+4.43%)
Jun 15, 2020 12.16 12.55 12.09 12.50 367,338 -0.03(-0.23%)
Jun 12, 2020 12.49 12.59 12.24 12.53 762,801 +0.32(+2.61%)
Jun 11, 2020 12.33 12.46 12.12 12.21 936,083 -0.72(-5.55%)
Jun 10, 2020 13.32 13.37 12.92 12.93 1,170,236 -0.59(-4.34%)
Jun 09, 2020 13.37 13.57 13.22 13.52 669,623 -0.48(-3.40%)
Jun 08, 2020 14.44 14.44 13.96 13.99 1,379,804 -0.16(-1.14%)
Jun 05, 2020 14.56 14.94 14.14 14.15 1,950,707 +0.29(+2.06%)
Jun 04, 2020 13.44 13.88 13.42 13.87 1,183,561 +0.59(+4.47%)
Jun 03, 2020 13.13 13.43 13.10 13.27 1,132,211 +0.50(+3.91%)
Jun 02, 2020 12.78 12.88 12.69 12.77 624,320 +0.13(+1.00%)
Jun 01, 2020 12.67 12.78 12.62 12.65 589,970 +0.24(+1.97%)
May 29, 2020 12.59 12.68 12.28 12.40 1,325,201 -0.26(-2.02%)
May 28, 2020 12.76 12.83 12.64 12.66 1,175,046 +0.15(+1.18%)
May 27, 2020 12.57 12.62 12.33 12.51 1,124,532 +0.06(+0.47%)
May 26, 2020 12.38 12.53 12.36 12.45 795,419 +0.46(+3.83%)
May 22, 2020 12.15 12.18 11.94 11.99 398,242 -0.20(-1.62%)
May 21, 2020 12.13 12.25 12.01 12.19 719,156 -0.10(-0.84%)
May 20, 2020 12.50 12.56 12.16 12.29 1,908,136 -0.10(-0.81%)
May 19, 2020 12.66 12.66 12.38 12.39 902,889 -0.13(-1.01%)
May 18, 2020 12.13 12.66 12.12 12.52 1,184,823 +0.76(+6.42%)
May 15, 2020 11.42 11.84 11.40 11.77 1,624,949 +0.10(+0.84%)
May 14, 2020 11.63 11.69 11.46 11.67 2,063,357 -0.37(-3.04%)
May 13, 2020 12.12 12.18 11.86 12.03 2,497,740 -0.26(-2.08%)
May 12, 2020 12.56 12.57 12.19 12.29 930,966 -0.38(-2.98%)
May 11, 2020 12.44 12.81 12.34 12.67 1,203,857 +0.30(+2.41%)
May 08, 2020 12.28 12.43 12.08 12.37 1,178,951 +0.45(+3.74%)
May 07, 2020 12.52 12.56 11.87 11.92 1,801,788 -0.62(-4.94%)
May 06, 2020 12.58 12.84 12.50 12.54 2,509,867 +0.57(+4.80%)
May 05, 2020 12.07 12.13 11.93 11.97 1,238,163 +0.22(+1.86%)
May 04, 2020 11.67 11.88 11.64 11.75 1,128,762 +0.16(+1.38%)
May 01, 2020 11.67 11.90 11.55 11.59 2,299,489 -0.29(-2.43%)
Apr 30, 2020 11.47 11.89 11.38 11.88 1,819,402 +0.40(+3.49%)
Apr 29, 2020 11.34 11.63 11.17 11.48 460,916 +0.17(+1.49%)
Apr 28, 2020 11.54 11.55 11.25 11.31 683,830 -0.41(-3.46%)
Apr 27, 2020 11.32 11.75 11.30 11.71 846,704 +0.62(+5.58%)
Apr 24, 2020 11.33 11.34 11.09 11.10 834,007 -0.08(-0.71%)
Apr 23, 2020 11.27 11.32 11.07 11.18 821,599 -0.18(-1.55%)
Apr 22, 2020 11.28 11.52 11.20 11.35 487,481 +0.35(+3.20%)
Apr 21, 2020 10.93 11.14 10.84 11.00 837,010 -0.45(-3.89%)
Apr 20, 2020 11.73 11.73 11.42 11.45 302,063 -0.30(-2.59%)
Apr 17, 2020 11.37 11.83 11.13 11.75 586,576 +0.45(+3.94%)
Apr 16, 2020 11.45 11.47 11.23 11.30 581,277 -0.38(-3.21%)
Apr 15, 2020 12.03 12.03 11.59 11.68 1,117,498 -0.98(-7.78%)
Apr 14, 2020 12.64 12.76 12.47 12.66 514,705 +0.02(+0.19%)
Apr 13, 2020 12.50 12.66 12.27 12.64 439,404 +0.28(+2.28%)
Apr 09, 2020 12.52 12.69 12.24 12.36 855,795 -0.02(-0.19%)
Apr 08, 2020 12.45 12.55 12.15 12.38 568,452 +0.23(+1.93%)
Apr 07, 2020 12.38 12.69 12.10 12.15 1,170,296 +0.40(+3.39%)
Apr 06, 2020 12.03 12.08 11.73 11.75 801,738 +0.09(+0.80%)
Apr 03, 2020 11.77 11.77 11.29 11.66 436,062 -0.12(-1.00%)
Apr 02, 2020 11.61 11.93 11.52 11.77 563,414 -0.14(-1.18%)
Apr 01, 2020 11.73 12.10 11.52 11.91 475,356 -0.59(-4.69%)
Mar 31, 2020 12.41 12.57 12.05 12.50 895,010 +0.30(+2.50%)
Mar 30, 2020 11.82 12.29 11.40 12.20 819,453 +0.30(+2.56%)
Mar 27, 2020 12.59 12.66 11.80 11.89 770,220 -1.13(-8.65%)
Mar 26, 2020 12.90 13.23 12.41 13.02 737,981 -0.12(-0.89%)
Mar 25, 2020 12.90 13.39 12.17 13.13 1,281,448 +0.09(+0.72%)
Mar 24, 2020 13.51 13.65 12.50 13.04 924,439 +0.54(+4.32%)
Mar 23, 2020 14.65 14.74 12.43 12.50 1,852,353 -1.89(-13.15%)
Mar 20, 2020 16.36 16.68 14.37 14.39 1,253,740 -3.74(-20.62%)
Mar 19, 2020 18.29 19.37 16.12 18.13 2,461,145 -1.64(-8.27%)
Mar 18, 2020 17.06 21.43 16.50 19.77 2,679,079 +2.92(+17.34%)
Mar 17, 2020 14.14 17.10 13.67 16.85 1,351,431 +2.83(+20.17%)
Mar 16, 2020 15.07 16.14 13.64 14.02 4,270,580 -3.55(-20.21%)
Mar 13, 2020 17.22 18.14 16.29 17.57 2,314,153 +1.21(+7.43%)
Mar 12, 2020 14.51 16.99 13.60 16.36 3,584,358 -0.30(-1.82%)
Mar 11, 2020 14.30 16.94 13.83 16.66 1,986,389 +1.54(+10.20%)
Mar 10, 2020 13.67 15.19 12.71 15.12 3,651,164 +2.15(+16.58%)
Mar 09, 2020 12.80 13.25 10.65 12.97 3,303,261 -1.26(-8.87%)
Mar 06, 2020 14.04 15.07 13.48 14.23 5,619,940 -2.64(-15.65%)
Mar 05, 2020 17.41 17.48 16.78 16.87 1,625,108 -1.38(-7.55%)
Mar 04, 2020 17.69 18.39 17.31 18.25 1,079,893 +0.58(+3.31%)
Mar 03, 2020 18.55 19.09 16.50 17.66 3,124,660 -0.84(-4.55%)
Mar 02, 2020 18.04 18.57 17.62 18.50 2,683,264 +0.44(+2.46%)
Feb 28, 2020 18.64 18.64 17.87 18.06 2,703,804 -1.36(-6.98%)
Feb 27, 2020 19.11 19.86 18.95 19.42 1,446,384 -0.61(-3.03%)
Feb 26, 2020 20.19 20.33 19.51 20.02 1,269,589 +0.33(+1.66%)
Feb 25, 2020 20.09 20.12 19.51 19.70 916,897 -0.35(-1.75%)
Feb 24, 2020 19.86 20.19 19.78 20.05 2,145,199 -1.00(-4.77%)
Feb 21, 2020 21.14 21.19 20.65 21.05 1,044,363 -0.58(-2.70%)
Feb 20, 2020 21.89 21.92 21.50 21.64 536,814 -0.49(-2.22%)
Feb 19, 2020 22.34 22.37 22.10 22.13 680,956 -0.02(-0.11%)
Feb 18, 2020 22.24 22.41 21.89 22.15 580,165 -0.44(-1.97%)
Feb 14, 2020 22.48 22.62 22.34 22.59 766,976 -0.33(-1.43%)
Feb 13, 2020 23.13 23.18 22.76 22.92 262,299 -0.21(-0.91%)
Feb 12, 2020 23.15 23.31 23.06 23.13 287,169 +0.30(+1.33%)
Feb 11, 2020 22.55 22.86 22.52 22.83 438,988 +0.40(+1.77%)
Feb 10, 2020 22.31 22.50 22.27 22.43 407,000 -0.19(-0.83%)
Feb 07, 2020 22.73 22.90 22.48 22.62 417,086 -0.86(-3.68%)
Feb 06, 2020 23.74 23.81 23.36 23.48 305,636 -0.35(-1.47%)
Feb 05, 2020 23.69 23.87 23.48 23.83 1,089,073 +0.77(+3.34%)
Feb 04, 2020 22.85 23.29 22.85 23.06 478,608 +0.91(+4.11%)
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.