Skip to main content

20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.74 12.74 12.74 1,046,830 -0.06(-0.48%)
Dec 30, 2020 12.95 12.99 12.78 12.80 1,046,830 -0.07(-0.57%)
Dec 29, 2020 13.07 13.07 12.85 12.87 982,019 +0.04(+0.32%)
Dec 28, 2020 13.07 13.14 12.80 12.83 706,842 -0.02(-0.18%)
Dec 24, 2020 12.94 12.95 12.82 12.85 199,750 -0.15(-1.12%)
Dec 23, 2020 13.02 13.28 13.00 13.00 837,685 +0.26(+2.05%)
Dec 22, 2020 12.78 12.89 12.72 12.74 696,621 -0.19(-1.50%)
Dec 21, 2020 12.88 13.07 12.84 12.93 1,500,842 -0.15(-1.17%)
Dec 18, 2020 12.90 13.12 12.83 13.08 707,398 +0.10(+0.80%)
Dec 17, 2020 12.65 13.07 12.57 12.98 1,317,028 +0.10(+0.81%)
Dec 16, 2020 13.07 13.12 12.75 12.87 1,644,832 +0.10(+0.77%)
Dec 15, 2020 12.78 12.89 12.64 12.78 597,904 +0.13(+1.04%)
Dec 14, 2020 12.85 12.93 12.56 12.64 1,104,800 +0.11(+0.85%)
Dec 11, 2020 12.51 12.65 12.40 12.54 424,099 -0.17(-1.37%)
Dec 10, 2020 12.92 13.02 12.66 12.71 710,460 -0.25(-1.91%)
Dec 09, 2020 13.10 13.22 12.91 12.96 794,525 +0.06(+0.48%)
Dec 08, 2020 12.84 12.93 12.71 12.90 845,056 -0.20(-1.55%)
Dec 07, 2020 13.16 13.19 13.01 13.10 980,280 -0.37(-2.71%)
Dec 04, 2020 13.32 13.56 13.31 13.47 919,023 +0.58(+4.48%)
Dec 03, 2020 13.03 13.12 12.81 12.89 797,158 -0.34(-2.57%)
Dec 02, 2020 13.04 13.37 13.03 13.23 392,169 +0.33(+2.60%)
Dec 01, 2020 12.64 13.09 12.62 12.89 705,672 +0.58(+4.73%)
Nov 30, 2020 12.36 12.41 12.24 12.31 692,694 +0.00(+0.02%)
Nov 27, 2020 12.43 12.45 12.30 12.31 457,179 -0.37(-2.90%)
Nov 25, 2020 12.53 12.68 12.38 12.68 405,015 +0.12(+0.98%)
Nov 24, 2020 12.43 12.59 12.38 12.55 985,217 +0.36(+2.98%)
Nov 23, 2020 12.20 12.31 12.15 12.19 898,158 +0.15(+1.23%)
Nov 20, 2020 12.26 12.29 12.02 12.04 506,374 -0.32(-2.58%)
Nov 19, 2020 12.39 12.41 12.21 12.36 559,374 -0.20(-1.61%)
Nov 18, 2020 12.51 12.78 12.49 12.56 718,853 -0.10(-0.75%)
Nov 17, 2020 12.69 12.71 12.58 12.66 360,794 -0.26(-2.00%)
Nov 16, 2020 12.92 12.96 12.79 12.92 476,302 +0.09(+0.74%)
Nov 13, 2020 12.77 12.88 12.75 12.82 338,007 +0.05(+0.43%)
Nov 12, 2020 13.15 13.21 12.77 12.77 523,398 -0.70(-5.20%)
Nov 11, 2020 13.64 13.68 13.42 13.47 553,653 -0.13(-0.99%)
Nov 10, 2020 13.66 13.72 13.46 13.60 1,077,819 +0.21(+1.58%)
Nov 09, 2020 13.40 13.73 13.38 13.39 2,440,383 +0.81(+6.41%)
Nov 06, 2020 12.55 12.70 12.49 12.58 714,183 +0.40(+3.31%)
Nov 05, 2020 12.08 12.34 12.07 12.18 2,183,014 -0.06(-0.48%)
Nov 04, 2020 12.08 12.35 11.95 12.24 3,188,601 -0.83(-6.35%)
Nov 03, 2020 13.05 13.22 13.01 13.07 1,158,551 +0.21(+1.63%)
Nov 02, 2020 12.83 12.92 12.70 12.86 1,265,543 -0.28(-2.15%)
Oct 30, 2020 12.80 13.15 12.73 13.14 1,787,580 +0.38(+2.97%)
Oct 29, 2020 12.41 12.92 12.39 12.76 1,379,138 +0.36(+2.89%)
Oct 28, 2020 12.26 12.53 12.25 12.41 1,313,402 -0.05(-0.38%)
Oct 27, 2020 12.52 12.60 12.41 12.45 453,981 -0.25(-1.95%)
Oct 26, 2020 12.78 12.82 12.57 12.70 628,791 -0.38(-2.91%)
Oct 23, 2020 13.36 13.37 13.03 13.08 315,530 -0.31(-2.35%)
Oct 22, 2020 13.01 13.40 12.94 13.40 686,146 +0.49(+3.78%)
Oct 21, 2020 12.90 12.99 12.76 12.91 949,970 +0.12(+0.98%)
Oct 20, 2020 12.64 12.85 12.61 12.78 638,927 +0.34(+2.77%)
Oct 19, 2020 12.49 12.59 12.39 12.44 528,678 +0.16(+1.27%)
Oct 16, 2020 12.24 12.35 12.09 12.28 349,882 +0.11(+0.87%)
Oct 15, 2020 11.94 12.24 11.89 12.18 591,890 +0.05(+0.41%)
Oct 14, 2020 12.06 12.16 11.99 12.13 477,056 -0.08(-0.62%)
Oct 13, 2020 12.33 12.34 12.18 12.20 410,511 -0.27(-2.16%)
Oct 12, 2020 12.53 12.60 12.46 12.47 370,777 -0.13(-1.07%)
Oct 09, 2020 12.74 12.90 12.57 12.61 706,974 +0.02(+0.15%)
Oct 08, 2020 12.64 12.71 12.57 12.59 580,113 -0.22(-1.71%)
Oct 07, 2020 12.73 12.89 12.54 12.81 379,276 +0.29(+2.28%)
Oct 06, 2020 12.81 12.94 12.30 12.52 1,904,550 -0.24(-1.85%)
Oct 05, 2020 12.43 12.76 12.43 12.76 662,401 +0.73(+6.04%)
Oct 02, 2020 11.83 12.15 11.83 12.03 1,275,267 +0.22(+1.88%)
Oct 01, 2020 12.08 12.18 11.81 11.81 551,219 -0.14(-1.15%)
Sep 30, 2020 11.80 12.11 11.80 11.95 697,665 +0.31(+2.65%)
Sep 29, 2020 11.63 11.68 11.55 11.64 626,742 -0.03(-0.22%)
Sep 28, 2020 11.62 11.72 11.62 11.66 503,372 +0.08(+0.73%)
Sep 25, 2020 11.57 11.65 11.50 11.58 277,361 +0.00(+0.02%)
Sep 24, 2020 11.60 11.67 11.57 11.58 543,780 -0.12(-1.06%)
Sep 23, 2020 11.74 11.92 11.70 11.70 456,212 -0.05(-0.45%)
Sep 22, 2020 11.71 11.83 11.62 11.75 761,852 +0.03(+0.24%)
Sep 21, 2020 11.62 11.78 11.50 11.72 1,005,646 -0.19(-1.58%)
Sep 18, 2020 11.80 11.95 11.76 11.91 626,395 +0.12(+1.06%)
Sep 17, 2020 11.61 11.85 11.60 11.79 1,417,362 -0.11(-0.89%)
Sep 16, 2020 11.65 12.02 11.62 11.89 1,091,789 +0.10(+0.86%)
Sep 15, 2020 11.77 11.86 11.71 11.79 507,617 +0.08(+0.72%)
Sep 14, 2020 11.64 11.76 11.59 11.71 386,761 -0.00(-0.04%)
Sep 11, 2020 11.74 11.80 11.70 11.71 361,332 -0.07(-0.56%)
Sep 10, 2020 12.18 12.26 11.74 11.78 865,680 -0.19(-1.60%)
Sep 09, 2020 11.83 12.08 11.77 11.97 969,097 +0.11(+0.89%)
Sep 08, 2020 11.73 11.87 11.55 11.86 1,309,297 -0.23(-1.91%)
Sep 04, 2020 11.77 12.15 11.70 12.09 892,305 +0.65(+5.71%)
Sep 03, 2020 11.48 11.54 11.18 11.44 1,411,632 -0.10(-0.90%)
Sep 02, 2020 11.97 11.97 11.52 11.54 1,059,464 -0.34(-2.86%)
Sep 01, 2020 12.37 12.49 11.85 11.88 1,046,554 -0.43(-3.52%)
Aug 31, 2020 12.45 12.45 12.07 12.32 1,171,083 -0.26(-2.04%)
Aug 28, 2020 12.36 12.66 12.34 12.57 575,927 +0.04(+0.30%)
Aug 27, 2020 11.78 12.55 11.75 12.54 1,707,874 +0.62(+5.22%)
Aug 26, 2020 11.91 12.08 11.86 11.91 1,170,362 +0.13(+1.14%)
Aug 25, 2020 11.85 11.96 11.70 11.78 630,394 +0.25(+2.21%)
Aug 24, 2020 11.44 11.54 11.31 11.53 299,919 +0.07(+0.58%)
Aug 21, 2020 11.55 11.72 11.45 11.46 710,366 -0.21(-1.78%)
Aug 20, 2020 11.63 11.74 11.58 11.67 666,697 -0.34(-2.81%)
Aug 19, 2020 11.64 12.09 11.60 12.00 853,801 +0.23(+1.98%)
Aug 18, 2020 11.86 11.93 11.76 11.77 709,374 -0.27(-2.27%)
Aug 17, 2020 11.96 12.07 11.85 12.04 580,668 -0.09(-0.78%)
Aug 14, 2020 12.00 12.14 11.92 12.14 1,191,720 +0.14(+1.20%)
Aug 13, 2020 11.68 12.13 11.63 11.99 1,313,737 +0.36(+3.12%)
Aug 12, 2020 11.61 11.74 11.53 11.63 650,814 +0.32(+2.86%)
Aug 11, 2020 11.29 11.55 11.24 11.31 2,033,201 +0.39(+3.54%)
Aug 10, 2020 10.71 10.94 10.71 10.92 733,692 +0.15(+1.38%)
Aug 07, 2020 10.52 10.83 10.49 10.77 434,702 +0.20(+1.92%)
Aug 06, 2020 10.51 10.64 10.34 10.57 658,855 -0.17(-1.58%)
Aug 05, 2020 10.75 10.83 10.67 10.74 727,827 +0.26(+2.47%)
Aug 04, 2020 10.61 10.64 10.48 10.48 560,443 -0.25(-2.37%)
Aug 03, 2020 10.92 10.96 10.74 10.74 458,939 +0.11(+1.04%)
Jul 31, 2020 10.78 10.82 10.55 10.62 423,675 +0.02(+0.20%)
Jul 30, 2020 10.61 10.67 10.58 10.60 337,235 -0.22(-2.05%)
Jul 29, 2020 10.80 11.01 10.74 10.83 458,311 +0.06(+0.55%)
Jul 28, 2020 10.90 10.92 10.75 10.77 319,919 -0.22(-2.02%)
Jul 27, 2020 10.77 11.01 10.77 10.99 497,939 +0.12(+1.11%)
Jul 24, 2020 11.00 11.04 10.84 10.87 444,032 -0.02(-0.15%)
Jul 23, 2020 11.04 11.10 10.85 10.88 547,402 -0.38(-3.39%)
Jul 22, 2020 11.18 11.28 11.14 11.27 463,897 -0.10(-0.91%)
Jul 21, 2020 11.36 11.41 11.29 11.37 379,094 -0.03(-0.23%)
Jul 20, 2020 11.33 11.47 11.30 11.40 306,691 -0.10(-0.84%)
Jul 17, 2020 11.37 11.53 11.36 11.49 154,372 +0.08(+0.74%)
Jul 16, 2020 11.34 11.42 11.27 11.41 355,501 -0.15(-1.33%)
Jul 15, 2020 11.66 11.66 11.45 11.56 688,114 +0.15(+1.30%)
Jul 14, 2020 11.25 11.43 11.21 11.41 537,834 -0.05(-0.43%)
Jul 13, 2020 11.76 11.79 11.45 11.46 447,213 -0.11(-0.98%)
Jul 10, 2020 11.23 11.60 11.19 11.58 675,590 +0.16(+1.43%)
Jul 09, 2020 11.95 11.96 11.35 11.41 811,162 -0.58(-4.80%)
Jul 08, 2020 12.02 12.12 11.90 11.99 254,862 +0.15(+1.25%)
Jul 07, 2020 12.24 12.28 11.81 11.84 759,091 -0.52(-4.20%)
Jul 06, 2020 12.50 12.59 12.33 12.36 579,612 +0.16(+1.29%)
Jul 02, 2020 12.40 12.50 12.17 12.20 472,022 -0.05(-0.42%)
Jul 01, 2020 12.38 12.52 12.21 12.25 528,754 +0.08(+0.64%)
Jun 30, 2020 11.88 12.26 11.88 12.17 399,544 +0.17(+1.42%)
Jun 29, 2020 11.96 12.06 11.88 12.00 289,906 +0.11(+0.92%)
Jun 26, 2020 12.12 12.13 11.88 11.89 547,088 -0.39(-3.20%)
Jun 25, 2020 12.20 12.31 12.09 12.29 589,528 -0.10(-0.78%)
Jun 24, 2020 12.74 12.74 12.38 12.38 346,014 -0.41(-3.19%)
Jun 23, 2020 12.78 12.84 12.65 12.79 409,022 +0.25(+1.97%)
Jun 22, 2020 12.37 12.61 12.32 12.54 692,915 -0.01(-0.08%)
Jun 19, 2020 12.88 12.88 12.54 12.55 440,639 -0.02(-0.19%)
Jun 18, 2020 12.64 12.74 12.53 12.58 410,549 -0.42(-3.21%)
Jun 17, 2020 13.06 13.28 12.95 12.99 400,710 -0.13(-1.01%)
Jun 16, 2020 13.27 13.43 12.85 13.13 796,141 +0.56(+4.43%)
Jun 15, 2020 12.23 12.62 12.16 12.57 365,370 -0.03(-0.22%)
Jun 12, 2020 12.56 12.66 12.30 12.60 758,714 +0.32(+2.61%)
Jun 11, 2020 12.40 12.53 12.18 12.28 931,068 -0.72(-5.55%)
Jun 10, 2020 13.39 13.45 12.99 13.00 1,163,966 -0.59(-4.34%)
Jun 09, 2020 13.44 13.64 13.29 13.59 666,035 -0.48(-3.40%)
Jun 08, 2020 14.52 14.52 14.03 14.07 1,372,411 -0.16(-1.14%)
Jun 05, 2020 14.64 15.02 14.22 14.23 1,940,255 +0.29(+2.06%)
Jun 04, 2020 13.51 13.95 13.49 13.94 1,177,220 +0.60(+4.47%)
Jun 03, 2020 13.20 13.50 13.17 13.35 1,126,145 +0.50(+3.91%)
Jun 02, 2020 12.85 12.95 12.76 12.84 620,975 +0.13(+1.00%)
Jun 01, 2020 12.74 12.85 12.69 12.72 586,809 +0.25(+1.97%)
May 29, 2020 12.65 12.74 12.34 12.47 1,318,101 -0.26(-2.02%)
May 28, 2020 12.83 12.90 12.70 12.73 1,168,750 +0.15(+1.18%)
May 27, 2020 12.64 12.69 12.40 12.58 1,118,507 +0.06(+0.47%)
May 26, 2020 12.44 12.60 12.43 12.52 791,157 +0.46(+3.83%)
May 22, 2020 12.22 12.24 12.01 12.06 396,109 -0.20(-1.62%)
May 21, 2020 12.20 12.32 12.07 12.26 715,303 -0.10(-0.84%)
May 20, 2020 12.56 12.63 12.22 12.36 1,897,913 -0.10(-0.81%)
May 19, 2020 12.73 12.73 12.45 12.46 898,052 -0.13(-1.01%)
May 18, 2020 12.20 12.73 12.18 12.59 1,178,475 +0.76(+6.42%)
May 15, 2020 11.49 11.91 11.46 11.83 1,616,243 +0.10(+0.84%)
May 14, 2020 11.69 11.75 11.52 11.73 2,052,302 -0.37(-3.04%)
May 13, 2020 12.19 12.25 11.92 12.10 2,484,358 -0.26(-2.08%)
May 12, 2020 12.63 12.64 12.25 12.36 925,979 -0.38(-2.98%)
May 11, 2020 12.51 12.88 12.40 12.74 1,197,407 +0.30(+2.41%)
May 08, 2020 12.34 12.50 12.14 12.44 1,172,635 +0.45(+3.74%)
May 07, 2020 12.59 12.62 11.94 11.99 1,792,134 -0.62(-4.94%)
May 06, 2020 12.65 12.91 12.57 12.61 2,496,420 +0.58(+4.80%)
May 05, 2020 12.14 12.20 12.00 12.03 1,231,530 +0.22(+1.86%)
May 04, 2020 11.73 11.95 11.70 11.81 1,122,714 +0.16(+1.38%)
May 01, 2020 11.73 11.96 11.61 11.65 2,287,169 -0.29(-2.43%)
Apr 30, 2020 11.53 11.95 11.45 11.94 1,809,654 +0.40(+3.49%)
Apr 29, 2020 11.40 11.69 11.23 11.54 458,447 +0.17(+1.49%)
Apr 28, 2020 11.60 11.62 11.31 11.37 680,166 -0.41(-3.46%)
Apr 27, 2020 11.38 11.81 11.37 11.78 842,168 +0.62(+5.58%)
Apr 24, 2020 11.39 11.41 11.15 11.16 829,538 -0.08(-0.71%)
Apr 23, 2020 11.33 11.38 11.13 11.24 817,197 -0.18(-1.55%)
Apr 22, 2020 11.34 11.58 11.26 11.41 484,870 +0.35(+3.20%)
Apr 21, 2020 10.99 11.20 10.89 11.06 832,526 -0.45(-3.89%)
Apr 20, 2020 11.79 11.79 11.48 11.51 300,445 -0.31(-2.60%)
Apr 17, 2020 11.44 11.90 11.19 11.81 583,433 +0.45(+3.94%)
Apr 16, 2020 11.51 11.53 11.29 11.37 578,163 -0.38(-3.21%)
Apr 15, 2020 12.10 12.10 11.65 11.74 1,111,511 -0.99(-7.78%)
Apr 14, 2020 12.71 12.83 12.53 12.73 511,947 +0.02(+0.19%)
Apr 13, 2020 12.57 12.73 12.33 12.71 437,050 +0.28(+2.28%)
Apr 09, 2020 12.59 12.76 12.31 12.43 851,210 -0.02(-0.19%)
Apr 08, 2020 12.52 12.62 12.21 12.45 565,407 +0.24(+1.93%)
Apr 07, 2020 12.45 12.76 12.17 12.21 1,164,026 +0.40(+3.39%)
Apr 06, 2020 12.10 12.14 11.79 11.81 797,442 +0.09(+0.81%)
Apr 03, 2020 11.84 11.84 11.35 11.72 433,726 -0.12(-1.00%)
Apr 02, 2020 11.67 11.99 11.58 11.84 560,395 -0.14(-1.18%)
Apr 01, 2020 11.79 12.17 11.58 11.98 472,810 -0.59(-4.69%)
Mar 31, 2020 12.47 12.64 12.12 12.57 890,215 +0.31(+2.50%)
Mar 30, 2020 11.88 12.36 11.46 12.26 815,062 +0.31(+2.56%)
Mar 27, 2020 12.66 12.73 11.86 11.95 766,093 -1.13(-8.65%)
Mar 26, 2020 12.97 13.30 12.47 13.09 734,027 -0.12(-0.89%)
Mar 25, 2020 12.97 13.46 12.24 13.20 1,274,582 +0.09(+0.72%)
Mar 24, 2020 13.58 13.72 12.57 13.11 919,486 +0.61(+4.91%)
Mar 23, 2020 14.65 14.74 12.43 12.50 1,852,787 -1.89(-13.15%)
Mar 20, 2020 16.35 16.68 14.37 14.39 1,254,034 -3.74(-20.62%)
Mar 19, 2020 18.29 19.36 16.12 18.13 2,461,722 -1.64(-8.27%)
Mar 18, 2020 17.05 21.42 16.49 19.76 2,679,707 +2.92(+17.34%)
Mar 17, 2020 14.13 17.10 13.66 16.84 1,351,748 +2.83(+20.17%)
Mar 16, 2020 15.07 16.14 13.64 14.02 4,271,582 -3.55(-20.21%)
Mar 13, 2020 17.22 18.14 16.28 17.57 2,314,696 +1.21(+7.43%)
Mar 12, 2020 14.51 16.98 13.59 16.35 3,585,199 -0.30(-1.82%)
Mar 11, 2020 14.30 16.94 13.83 16.66 1,986,855 +1.54(+10.20%)
Mar 10, 2020 13.66 15.18 12.71 15.11 3,652,021 +2.15(+16.58%)
Mar 09, 2020 12.80 13.24 10.65 12.96 3,304,037 -1.26(-8.87%)
Mar 06, 2020 14.04 15.07 13.48 14.23 5,621,259 -2.64(-15.65%)
Mar 05, 2020 17.40 17.47 16.77 16.87 1,625,489 -1.38(-7.55%)
Mar 04, 2020 17.68 18.38 17.31 18.24 1,080,146 +0.58(+3.31%)
Mar 03, 2020 18.55 19.08 16.49 17.66 3,125,393 -0.84(-4.55%)
Mar 02, 2020 18.03 18.57 17.61 18.50 2,683,894 +0.44(+2.46%)
Feb 28, 2020 18.64 18.64 17.87 18.06 2,704,439 -1.35(-6.98%)
Feb 27, 2020 19.11 19.86 18.94 19.41 1,446,724 -0.61(-3.03%)
Feb 26, 2020 20.18 20.32 19.50 20.02 1,269,887 +0.33(+1.66%)
Feb 25, 2020 20.09 20.11 19.50 19.69 917,112 -0.35(-1.75%)
Feb 24, 2020 19.86 20.18 19.77 20.04 2,145,702 -1.00(-4.77%)
Feb 21, 2020 21.14 21.19 20.65 21.05 1,044,608 -0.58(-2.70%)
Feb 20, 2020 21.89 21.91 21.49 21.63 536,940 -0.49(-2.22%)
Feb 19, 2020 22.33 22.37 22.10 22.12 681,116 -0.02(-0.11%)
Feb 18, 2020 22.24 22.40 21.89 22.14 580,301 -0.44(-1.97%)
Feb 14, 2020 22.47 22.61 22.33 22.59 767,156 -0.33(-1.43%)
Feb 13, 2020 23.13 23.17 22.75 22.92 262,360 -0.21(-0.91%)
Feb 12, 2020 23.15 23.30 23.06 23.13 287,236 +0.30(+1.33%)
Feb 11, 2020 22.54 22.85 22.52 22.82 439,091 +0.40(+1.77%)
Feb 10, 2020 22.31 22.50 22.26 22.42 407,095 -0.19(-0.83%)
Feb 07, 2020 22.73 22.89 22.47 22.61 417,183 -0.86(-3.68%)
Feb 06, 2020 23.73 23.80 23.36 23.48 305,708 -0.35(-1.47%)
Feb 05, 2020 23.69 23.86 23.48 23.83 1,089,328 +0.77(+3.34%)
Feb 04, 2020 22.85 23.29 22.85 23.06 478,721 +0.91(+4.11%)
Feb 03, 2020 22.42 22.81 22.05 22.14 449,451 +0.02(+0.11%)
Jan 31, 2020 22.45 22.45 22.06 22.12 716,725 -0.58(-2.57%)
Jan 30, 2020 22.54 22.85 22.21 22.70 439,955 -0.02(-0.10%)
Jan 29, 2020 23.24 23.29 22.66 22.73 426,068 -0.70(-2.99%)
Jan 28, 2020 23.06 23.55 22.96 23.43 370,921 +0.58(+2.56%)
Jan 27, 2020 23.08 23.27 22.85 22.85 532,446 -1.14(-4.77%)
Jan 24, 2020 24.29 24.39 23.73 23.99 318,806 -0.63(-2.56%)
Jan 23, 2020 24.57 24.64 24.32 24.62 927,219 -0.44(-1.77%)
Jan 22, 2020 25.18 25.27 24.97 25.06 195,570 -0.28(-1.11%)
Jan 21, 2020 25.74 25.74 25.25 25.34 329,475 -0.79(-3.04%)
Jan 17, 2020 26.42 26.51 26.12 26.14 374,331 +0.61(+2.38%)
Jan 16, 2020 25.44 25.74 25.34 25.53 263,673 +0.28(+1.11%)
Jan 15, 2020 25.34 25.60 25.20 25.25 287,375 -0.54(-2.08%)
Jan 14, 2020 26.05 26.09 25.77 25.79 712,961 -0.37(-1.43%)
Jan 13, 2020 26.23 26.49 26.12 26.16 434,977 +0.21(+0.81%)
Jan 10, 2020 26.40 26.40 25.91 25.95 383,149 -0.63(-2.37%)
Jan 09, 2020 27.33 27.40 26.49 26.58 429,043 -0.30(-1.13%)
Jan 08, 2020 26.19 27.12 26.00 26.89 510,808 +0.54(+2.04%)
Jan 07, 2020 26.02 26.37 25.93 26.35 297,286 +0.40(+1.53%)
Jan 06, 2020 25.20 26.07 25.20 25.95 512,300 +0.40(+1.55%)
Jan 03, 2020 26.07 26.27 25.54 25.55 617,235 -1.21(-4.54%)
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.