Skip to main content

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

50.90 -2.16 (-4.07%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.02 26.83 25.92 26.70 1,528,095 +0.30(+1.15%)
Oct 28, 2021 26.74 27.03 26.23 26.40 1,455,940 -0.30(-1.14%)
Oct 27, 2021 26.00 26.92 25.76 26.70 1,223,763 +1.38(+5.43%)
Oct 26, 2021 25.08 25.33 25.33 581,414 +0.64(+2.58%)
Oct 25, 2021 24.58 24.91 24.57 24.69 637,497 -0.09(-0.38%)
Oct 22, 2021 24.47 24.96 24.37 24.79 1,022,506 +0.72(+3.00%)
Oct 21, 2021 24.24 24.33 23.87 24.06 1,391,190 -0.06(-0.24%)
Oct 20, 2021 24.40 24.61 24.02 24.12 1,632,817 -0.54(-2.19%)
Oct 19, 2021 25.11 25.16 24.61 24.66 807,127 -0.99(-3.85%)
Oct 18, 2021 25.31 25.84 25.08 25.65 612,284 +0.29(+1.16%)
Oct 15, 2021 25.31 25.38 25.03 25.36 545,657 -0.43(-1.66%)
Oct 14, 2021 25.52 25.82 25.29 25.78 733,602 +0.28(+1.08%)
Oct 13, 2021 25.15 25.59 25.11 25.51 1,759,731 +0.75(+3.03%)
Oct 12, 2021 24.12 24.81 24.06 24.76 2,105,357 +1.19(+5.03%)
Oct 11, 2021 23.60 23.75 23.54 23.57 1,562,374 -0.16(-0.68%)
Oct 08, 2021 23.93 23.98 23.57 23.73 1,378,940 -0.53(-2.19%)
Oct 07, 2021 24.43 24.48 24.10 24.26 1,283,032 -0.76(-3.03%)
Oct 06, 2021 24.99 25.21 24.87 25.02 953,346 +0.36(+1.46%)
Oct 05, 2021 25.17 25.20 24.57 24.66 1,083,521 -0.69(-2.73%)
Oct 04, 2021 25.19 25.61 24.90 25.36 1,626,914 -0.18(-0.71%)
Oct 01, 2021 25.27 25.59 24.97 25.54 1,545,801 +0.60(+2.40%)
Sep 30, 2021 24.82 25.02 24.60 24.94 2,398,696 -0.05(-0.19%)
Sep 29, 2021 25.18 25.50 24.63 24.99 1,998,787 +0.17(+0.69%)
Sep 28, 2021 24.94 25.35 24.59 24.81 2,125,509 -1.25(-4.81%)
Sep 27, 2021 25.88 26.30 25.78 26.07 1,464,355 -0.28(-1.08%)
Sep 24, 2021 26.86 26.86 26.24 26.35 1,608,289 -0.78(-2.87%)
Sep 23, 2021 28.30 28.31 27.13 27.13 2,326,305 -1.95(-6.72%)
Sep 22, 2021 28.57 29.10 28.35 29.08 2,331,114 +0.46(+1.62%)
Sep 21, 2021 28.52 28.65 28.21 28.62 1,107,707 -0.07(-0.25%)
Sep 20, 2021 28.42 28.87 28.24 28.69 2,075,601 +1.04(+3.77%)
Sep 17, 2021 27.66 27.75 27.39 27.65 869,408 -0.44(-1.55%)
Sep 16, 2021 27.93 28.37 27.84 28.08 1,015,687 -0.37(-1.30%)
Sep 15, 2021 28.80 28.83 28.08 28.45 1,161,008 -0.28(-0.99%)
Sep 14, 2021 27.99 29.00 27.90 28.74 1,473,310 +0.95(+3.41%)
Sep 13, 2021 27.58 27.85 27.54 27.79 1,052,453 +0.52(+1.91%)
Sep 10, 2021 27.55 27.68 27.12 27.27 1,158,348 -0.72(-2.58%)
Sep 09, 2021 27.15 28.08 26.97 27.99 1,434,165 +0.96(+3.54%)
Sep 08, 2021 26.88 27.15 26.73 27.03 1,016,788 +0.54(+2.04%)
Sep 07, 2021 26.66 26.80 26.34 26.49 1,466,044 -0.71(-2.62%)
Sep 03, 2021 27.22 27.34 27.04 27.20 932,074 -0.72(-2.58%)
Sep 02, 2021 27.78 27.94 27.50 27.92 947,185 +0.36(+1.31%)
Sep 01, 2021 27.76 27.84 27.33 27.56 1,322,892 +0.09(+0.31%)
Aug 31, 2021 27.90 28.14 27.27 27.48 1,857,617 -0.52(-1.86%)
Aug 30, 2021 27.57 28.04 27.50 28.00 1,202,945 +0.25(+0.89%)
Aug 27, 2021 27.29 27.81 27.17 27.75 1,838,453 +0.46(+1.67%)
Aug 26, 2021 26.95 27.30 26.72 27.30 3,374,211 +0.28(+1.05%)
Aug 25, 2021 27.68 27.76 26.76 27.01 1,269,640 -0.73(-2.63%)
Aug 24, 2021 28.00 28.16 27.72 27.74 1,293,294 -0.62(-2.17%)
Aug 23, 2021 28.25 28.40 28.08 28.36 1,154,188 -0.09(-0.30%)
Aug 20, 2021 28.45 28.59 28.19 28.44 1,459,316 +0.05(+0.17%)
Aug 19, 2021 28.31 28.40 28.03 28.40 2,367,426 +0.61(+2.19%)
Aug 18, 2021 27.43 27.84 27.28 27.79 2,143,159 +0.28(+1.00%)
Aug 17, 2021 27.50 27.84 27.39 27.51 1,253,354 +0.01(+0.03%)
Aug 16, 2021 27.68 28.15 27.48 27.50 1,354,142 +0.19(+0.69%)
Aug 13, 2021 26.44 27.33 26.41 27.31 2,194,075 +1.18(+4.50%)
Aug 12, 2021 26.02 26.20 25.66 26.14 2,091,395 -0.08(-0.29%)
Aug 11, 2021 26.18 26.63 25.82 26.21 2,895,709 -0.08(-0.29%)
Aug 10, 2021 26.76 26.82 26.28 26.29 1,853,644 -0.36(-1.35%)
Aug 09, 2021 27.15 27.37 26.64 26.65 2,075,810 -0.31(-1.16%)
Aug 06, 2021 27.27 27.50 26.90 26.96 3,262,159 -1.41(-4.98%)
Aug 05, 2021 28.64 28.73 28.22 28.38 1,519,515 -0.43(-1.48%)
Aug 04, 2021 29.06 29.24 28.05 28.80 1,988,519 +0.17(+0.60%)
Aug 03, 2021 28.63 28.91 28.43 28.63 1,854,830 +0.07(+0.23%)
Aug 02, 2021 27.91 28.90 27.77 28.57 2,447,982 +0.71(+2.55%)
Jul 30, 2021 27.65 27.96 27.61 27.86 3,000,473 +0.39(+1.42%)
Jul 29, 2021 27.46 27.68 27.31 27.47 1,569,931 -0.46(-1.66%)
Jul 28, 2021 27.40 27.93 27.20 27.93 2,506,077 -0.01(-0.03%)
Jul 27, 2021 27.77 27.96 27.58 27.94 2,079,418 +0.85(+3.15%)
Jul 26, 2021 27.60 27.62 26.97 27.09 1,555,696 -0.25(-0.90%)
Jul 23, 2021 27.00 27.40 26.96 27.33 1,402,606 -0.49(-1.77%)
Jul 22, 2021 27.09 28.04 27.07 27.83 1,791,231 +0.72(+2.66%)
Jul 21, 2021 27.17 27.32 26.62 27.11 2,082,539 -1.08(-3.84%)
Jul 20, 2021 29.64 29.75 28.04 28.19 2,162,133 -0.82(-2.81%)
Jul 19, 2021 28.75 29.29 28.56 29.00 4,797,185 +1.75(+6.40%)
Jul 16, 2021 26.75 27.31 26.74 27.26 1,307,901 -0.09(-0.31%)
Jul 15, 2021 27.13 27.45 26.60 27.34 1,504,013 +0.83(+3.15%)
Jul 14, 2021 26.06 26.53 25.96 26.51 1,502,401 +0.91(+3.56%)
Jul 13, 2021 26.55 26.85 25.36 25.60 1,852,199 -0.65(-2.49%)
Jul 12, 2021 26.62 26.72 26.15 26.25 1,475,852 -0.10(-0.40%)
Jul 09, 2021 26.55 26.59 26.32 26.36 1,698,965 -1.17(-4.24%)
Jul 08, 2021 27.66 27.96 27.27 27.52 2,035,324 +0.33(+1.22%)
Jul 07, 2021 26.95 27.48 26.75 27.19 1,868,753 +0.73(+2.76%)
Jul 06, 2021 25.94 26.61 25.94 26.46 2,108,049 +0.88(+3.45%)
Jul 02, 2021 25.18 25.59 25.11 25.58 813,445 +0.46(+1.81%)
Jul 01, 2021 25.02 25.21 24.80 25.12 1,284,382 +0.01(+0.04%)
Jun 30, 2021 25.07 25.43 24.99 25.11 2,004,036 +0.28(+1.15%)
Jun 29, 2021 24.51 24.83 24.49 24.83 991,967 +0.32(+1.32%)
Jun 28, 2021 24.32 24.85 24.29 24.51 1,665,038 +0.52(+2.18%)
Jun 25, 2021 24.62 24.68 23.61 23.98 1,268,962 -0.73(-2.96%)
Jun 24, 2021 24.69 24.91 24.63 24.72 940,895 +0.11(+0.46%)
Jun 23, 2021 24.50 24.71 24.31 24.60 1,421,580 -0.15(-0.61%)
Jun 22, 2021 24.01 24.80 24.00 24.75 1,265,404 +0.13(+0.52%)
Jun 21, 2021 25.18 25.25 24.46 24.63 1,986,721 -1.24(-4.80%)
Jun 18, 2021 25.16 26.07 25.09 25.87 2,010,401 +1.34(+5.45%)
Jun 17, 2021 23.93 25.49 23.83 24.53 2,677,233 +1.19(+5.12%)
Jun 16, 2021 23.71 23.85 23.12 23.34 1,559,720 -0.22(-0.93%)
Jun 15, 2021 23.39 23.55 23.26 23.55 1,229,477 -0.09(-0.36%)
Jun 14, 2021 24.05 24.07 23.52 23.64 847,849 -0.53(-2.20%)
Jun 11, 2021 24.19 24.23 23.95 24.17 522,724 -0.15(-0.62%)
Jun 10, 2021 23.44 24.33 23.36 24.32 1,450,870 +0.45(+1.87%)
Jun 09, 2021 23.90 24.10 23.66 23.88 647,575 +0.63(+2.69%)
Jun 08, 2021 23.36 23.37 23.16 23.25 823,489 +0.48(+2.12%)
Jun 07, 2021 22.82 22.89 22.72 22.77 472,006 -0.18(-0.79%)
Jun 04, 2021 22.36 22.99 22.34 22.95 699,362 +0.83(+3.77%)
Jun 03, 2021 22.34 22.34 22.02 22.11 645,969 -0.25(-1.10%)
Jun 02, 2021 22.36 22.47 22.25 22.36 365,119 +0.15(+0.68%)
Jun 01, 2021 22.01 22.25 21.72 22.21 643,478 +0.06(+0.26%)
May 28, 2021 22.26 22.62 22.15 22.15 545,055 -0.18(-0.81%)
May 27, 2021 22.26 22.33 21.99 22.33 467,140 -0.25(-1.09%)
May 26, 2021 22.81 22.91 22.43 22.58 1,160,167 -0.15(-0.67%)
May 25, 2021 22.30 22.73 22.30 22.73 436,512 +0.66(+3.01%)
May 24, 2021 21.98 22.29 21.96 22.07 379,895 +0.20(+0.91%)
May 21, 2021 21.86 21.88 21.59 21.87 368,864 +0.20(+0.92%)
May 20, 2021 21.44 21.76 21.38 21.67 573,882 +0.53(+2.51%)
May 19, 2021 21.34 21.68 20.90 21.14 823,842 -0.15(-0.71%)
May 18, 2021 21.28 21.34 21.12 21.29 450,052 -0.15(-0.71%)
May 17, 2021 21.46 21.62 21.35 21.44 685,735 -0.12(-0.57%)
May 14, 2021 21.34 21.57 21.19 21.56 665,961 +0.58(+2.76%)
May 13, 2021 21.03 21.25 20.92 20.98 719,509 +0.05(+0.23%)
May 12, 2021 21.42 21.47 20.79 20.94 952,962 -0.56(-2.60%)
May 11, 2021 21.71 21.79 21.45 21.50 816,633 -0.49(-2.24%)
May 10, 2021 22.54 22.66 21.91 21.99 1,165,398 -0.66(-2.93%)
May 07, 2021 23.12 23.34 22.52 22.65 2,008,595 -0.33(-1.44%)
May 06, 2021 22.67 23.13 22.64 22.99 532,168 +0.11(+0.50%)
May 05, 2021 22.55 22.95 22.50 22.87 575,444 +0.12(+0.54%)
May 04, 2021 22.78 23.11 22.62 22.75 1,055,260 +0.43(+1.91%)
May 03, 2021 22.43 22.85 22.22 22.32 1,122,854 +0.09(+0.43%)
Apr 30, 2021 22.22 22.31 21.97 22.23 759,516 +0.09(+0.43%)
Apr 29, 2021 21.70 22.15 21.56 22.13 942,994 -0.18(-0.81%)
Apr 28, 2021 22.26 22.39 21.98 22.31 897,606 +0.01(+0.04%)
Apr 27, 2021 22.77 22.86 22.23 22.30 1,052,022 -0.57(-2.49%)
Apr 26, 2021 23.04 23.20 22.87 22.87 641,409 -0.09(-0.41%)
Apr 23, 2021 23.17 23.19 22.71 22.97 466,867 -0.19(-0.82%)
Apr 22, 2021 22.99 23.16 22.58 23.16 665,540 +0.30(+1.33%)
Apr 21, 2021 22.75 22.93 22.52 22.85 872,612 +0.11(+0.50%)
Apr 20, 2021 22.23 22.85 22.20 22.74 848,916 +0.34(+1.52%)
Apr 19, 2021 22.37 22.62 22.25 22.40 665,032 -0.21(-0.92%)
Apr 16, 2021 22.53 22.83 22.45 22.61 929,832 -0.53(-2.30%)
Apr 15, 2021 22.75 23.45 22.73 23.14 1,075,518 +1.08(+4.90%)
Apr 14, 2021 22.06 22.14 21.84 22.06 553,569 -0.18(-0.81%)
Apr 13, 2021 21.70 22.28 21.67 22.24 902,935 +0.44(+2.00%)
Apr 12, 2021 21.76 21.81 21.62 21.80 497,499 +0.02(+0.09%)
Apr 09, 2021 21.80 22.11 21.60 21.78 437,655 -0.28(-1.29%)
Apr 08, 2021 21.75 22.07 21.74 22.07 460,865 +0.52(+2.42%)
Apr 07, 2021 21.78 22.09 21.51 21.54 729,394 -0.43(-1.94%)
Apr 06, 2021 21.65 22.03 21.58 21.97 819,027 +0.43(+1.98%)
Apr 05, 2021 21.36 21.55 21.07 21.54 883,276 -0.24(-1.09%)
Apr 01, 2021 21.38 21.86 21.27 21.78 1,387,419 +0.88(+4.22%)
Mar 31, 2021 21.21 21.32 20.59 20.90 1,035,401 -0.23(-1.08%)
Mar 30, 2021 20.72 21.29 20.60 21.13 1,032,352 +0.29(+1.41%)
Mar 29, 2021 21.43 21.44 20.58 20.83 754,371 -0.51(-2.40%)
Mar 26, 2021 21.24 21.64 21.16 21.34 932,785 -0.28(-1.31%)
Mar 25, 2021 22.19 22.32 21.58 21.63 1,515,752 -0.46(-2.10%)
Mar 24, 2021 21.56 22.14 21.52 22.09 1,014,075 +0.31(+1.44%)
Mar 23, 2021 21.34 21.80 21.15 21.78 1,044,008 +0.61(+2.89%)
Mar 22, 2021 20.92 21.26 20.80 21.17 1,203,263 +0.66(+3.23%)
Mar 19, 2021 20.19 20.54 20.10 20.51 1,033,779 +0.33(+1.64%)
Mar 18, 2021 19.88 20.39 19.81 20.17 1,376,266 -0.59(-2.83%)
Mar 17, 2021 20.70 20.88 20.24 20.76 1,956,066 -0.52(-2.45%)
Mar 16, 2021 21.60 21.63 21.00 21.28 980,827 -0.21(-0.97%)
Mar 15, 2021 21.34 21.61 21.31 21.49 916,653 +0.32(+1.52%)
Mar 12, 2021 21.30 21.33 20.94 21.17 1,317,552 -1.44(-6.37%)
Mar 11, 2021 22.67 22.76 22.31 22.61 870,057 -0.43(-1.85%)
Mar 10, 2021 22.97 23.14 22.71 23.04 763,886 +0.11(+0.50%)
Mar 09, 2021 22.74 22.97 22.58 22.92 1,477,001 +0.89(+4.04%)
Mar 08, 2021 22.51 22.54 22.03 22.03 1,107,568 -0.54(-2.39%)
Mar 05, 2021 22.21 22.77 22.12 22.57 1,363,352 +0.12(+0.55%)
Mar 04, 2021 22.91 23.07 22.11 22.45 2,089,306 -0.42(-1.82%)
Mar 03, 2021 22.80 23.17 22.50 22.87 1,391,527 -0.79(-3.33%)
Mar 02, 2021 23.34 23.66 23.25 23.65 1,165,860 -0.01(-0.04%)
Mar 01, 2021 23.42 23.80 23.13 23.66 1,950,143 -1.04(-4.22%)
Feb 26, 2021 23.49 24.70 22.95 24.70 3,659,070 +2.23(+9.91%)
Feb 25, 2021 22.90 23.09 21.44 22.48 4,297,271 -1.07(-4.55%)
Feb 24, 2021 22.83 23.72 22.70 23.55 1,896,152 -0.49(-2.05%)
Feb 23, 2021 23.89 24.39 23.71 24.04 1,030,353 -0.21(-0.86%)
Feb 22, 2021 24.68 25.05 24.00 24.25 1,160,353 -0.59(-2.37%)
Feb 19, 2021 25.23 25.37 24.58 24.84 984,708 -1.00(-3.89%)
Feb 18, 2021 25.52 26.03 25.38 25.84 722,640 -0.34(-1.30%)
Feb 17, 2021 26.24 26.49 25.75 26.18 1,024,701 +0.46(+1.81%)
Feb 16, 2021 25.88 26.10 25.57 25.72 1,084,795 -1.22(-4.54%)
Feb 12, 2021 27.23 27.45 26.86 26.94 841,397 -1.04(-3.72%)
Feb 11, 2021 28.35 28.41 27.83 27.98 729,641 -0.40(-1.40%)
Feb 10, 2021 28.11 28.41 28.06 28.38 611,309 +0.53(+1.91%)
Feb 09, 2021 28.11 28.35 27.79 27.85 617,762 +0.05(+0.17%)
Feb 08, 2021 27.59 28.12 27.45 27.80 677,023 +0.37(+1.35%)
Feb 05, 2021 28.04 28.31 27.43 27.43 872,212 -0.72(-2.56%)
Feb 04, 2021 28.11 28.28 27.89 28.15 602,165 -0.21(-0.74%)
Feb 03, 2021 28.84 28.92 28.32 28.36 909,370 -0.83(-2.86%)
Feb 02, 2021 29.01 29.20 28.88 29.20 655,697 -0.55(-1.85%)
Feb 01, 2021 29.56 29.95 29.46 29.74 1,154,922 +0.06(+0.19%)
Jan 29, 2021 29.32 29.93 29.21 29.69 1,241,464 -0.51(-1.69%)
Jan 28, 2021 30.49 30.51 29.74 30.20 1,003,680 -0.51(-1.67%)
Jan 27, 2021 30.85 31.14 30.56 30.71 927,235 +0.22(+0.71%)
Jan 26, 2021 30.30 30.60 30.20 30.49 593,532 -0.14(-0.46%)
Jan 25, 2021 30.08 30.67 30.05 30.64 1,066,205 +1.07(+3.62%)
Jan 22, 2021 29.60 29.68 29.35 29.56 799,079 +0.21(+0.71%)
Jan 21, 2021 29.38 29.51 29.16 29.36 547,253 -0.58(-1.93%)
Jan 20, 2021 29.65 29.95 29.56 29.93 475,986 +0.06(+0.19%)
Jan 19, 2021 29.46 29.89 29.39 29.88 630,187 +0.28(+0.96%)
Jan 15, 2021 29.78 29.90 29.38 29.59 593,610 +0.32(+1.10%)
Jan 14, 2021 30.07 30.08 29.00 29.27 965,534 -0.81(-2.68%)
Jan 13, 2021 29.54 30.33 29.49 30.08 778,544 +0.93(+3.19%)
Jan 12, 2021 29.02 29.23 28.52 29.15 952,067 -0.02(-0.06%)
Jan 11, 2021 29.16 29.26 28.84 29.17 758,491 -0.21(-0.71%)
Jan 08, 2021 29.41 29.69 28.96 29.38 964,762 -0.23(-0.77%)
Jan 07, 2021 29.60 29.82 29.30 29.60 913,543 -0.86(-2.83%)
Jan 06, 2021 30.82 30.84 29.90 30.46 1,644,463 -2.02(-6.21%)
Jan 05, 2021 32.78 32.80 31.98 32.48 1,031,624 -0.69(-2.08%)
Jan 04, 2021 32.63 33.56 32.53 33.18 1,267,889 -0.12(-0.37%)
Dec 31, 2020 33.30 33.30 33.30 716,717 +0.15(+0.46%)
Dec 30, 2020 32.74 33.17 32.63 33.15 716,717 +0.20(+0.60%)
Dec 29, 2020 32.43 33.01 32.43 32.95 752,053 -0.12(-0.37%)
Dec 28, 2020 32.45 33.12 32.27 33.07 606,811 +0.09(+0.26%)
Dec 24, 2020 32.78 33.11 32.74 32.99 338,542 +0.31(+0.96%)
Dec 23, 2020 32.58 32.67 31.90 32.67 643,204 -0.65(-1.96%)
Dec 22, 2020 33.20 33.37 32.91 33.33 393,676 +0.51(+1.56%)
Dec 21, 2020 33.00 33.07 32.52 32.82 841,602 +0.34(+1.05%)
Dec 18, 2020 32.98 33.10 32.34 32.47 598,254 -0.24(-0.72%)
Dec 17, 2020 33.59 33.78 32.51 32.71 625,475 -0.32(-0.98%)
Dec 16, 2020 32.56 33.34 32.38 33.03 686,528 -0.27(-0.80%)
Dec 15, 2020 33.22 33.64 32.95 33.30 739,616 -0.30(-0.90%)
Dec 14, 2020 33.07 33.84 32.83 33.60 615,354 -0.27(-0.81%)
Dec 11, 2020 33.79 34.29 33.62 33.88 598,359 +0.31(+0.93%)
Dec 10, 2020 32.92 33.59 32.67 33.56 594,683 +0.91(+2.77%)
Dec 09, 2020 32.50 32.97 32.16 32.66 531,360 -0.30(-0.90%)
Dec 08, 2020 33.12 33.45 32.91 32.95 680,265 +0.41(+1.26%)
Dec 07, 2020 32.37 32.70 32.28 32.55 611,130 +1.03(+3.27%)
Dec 04, 2020 31.98 32.04 31.41 31.51 768,381 -1.57(-4.75%)
Dec 03, 2020 32.77 33.34 32.56 33.09 701,591 +0.73(+2.27%)
Dec 02, 2020 32.78 32.78 31.89 32.35 763,498 -0.81(-2.44%)
Dec 01, 2020 33.84 33.96 32.63 33.16 1,382,939 -1.56(-4.50%)
Nov 30, 2020 34.69 35.02 34.53 34.72 836,842 -0.07(-0.21%)
Nov 27, 2020 34.42 34.85 34.41 34.79 561,406 +0.98(+2.91%)
Nov 25, 2020 34.23 34.63 33.81 33.81 815,093 -0.42(-1.22%)
Nov 24, 2020 34.73 34.73 34.04 34.23 1,041,931 -0.85(-2.44%)
Nov 23, 2020 35.27 35.36 34.89 35.08 1,096,720 -0.60(-1.69%)
Nov 20, 2020 35.06 35.74 34.99 35.69 558,715 +0.87(+2.51%)
Nov 19, 2020 34.77 35.18 34.62 34.81 957,351 +0.53(+1.54%)
Nov 18, 2020 34.37 34.44 33.67 34.28 781,945 +0.33(+0.99%)
Nov 17, 2020 33.98 34.18 33.83 33.95 678,656 +0.52(+1.56%)
Nov 16, 2020 33.29 33.63 33.22 33.43 698,507 -0.12(-0.36%)
Nov 13, 2020 33.69 33.78 33.42 33.55 894,095 -0.20(-0.58%)
Nov 12, 2020 32.83 33.74 32.69 33.74 1,216,570 +1.64(+5.09%)
Nov 11, 2020 31.68 32.20 31.63 32.11 975,335 +0.32(+0.99%)
Nov 10, 2020 31.57 32.14 31.51 31.79 819,608 -0.39(-1.21%)
Nov 09, 2020 32.26 32.35 31.37 32.18 1,777,020 -2.28(-6.61%)
Nov 06, 2020 34.62 34.80 34.19 34.46 892,911 -1.35(-3.76%)
Nov 05, 2020 35.99 36.07 35.25 35.81 1,208,791 +0.29(+0.81%)
Nov 04, 2020 35.97 36.29 35.25 35.52 1,537,840 +2.02(+6.02%)
Nov 03, 2020 33.51 33.61 33.02 33.50 817,247 -0.52(-1.53%)
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.