Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.52 +0.82 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 190.53 192.15 183.67 184.31 287,632 -6.18(-3.24%)
Apr 29, 2020 193.34 195.73 187.89 190.49 131,219 -2.98(-1.54%)
Apr 28, 2020 190.40 194.24 189.68 193.47 151,318 +6.48(+3.46%)
Apr 27, 2020 194.11 194.24 186.27 186.99 173,727 -11.38(-5.74%)
Apr 24, 2020 194.11 198.37 193.73 198.37 106,957 +1.75(+0.89%)
Apr 23, 2020 194.79 198.50 193.98 196.63 182,408 +2.98(+1.54%)
Apr 22, 2020 194.84 196.54 190.96 193.64 198,681 -5.75(-2.89%)
Apr 21, 2020 202.81 202.81 198.25 199.40 177,126 +6.78(+3.52%)
Apr 20, 2020 190.49 192.88 188.61 192.62 198,407 +4.82(+2.56%)
Apr 17, 2020 194.79 198.50 186.10 187.80 292,085 -8.06(-4.11%)
Apr 16, 2020 193.26 196.75 192.58 195.86 142,847 +6.35(+3.35%)
Apr 15, 2020 185.33 191.00 185.07 189.51 214,833 +13.55(+7.70%)
Apr 14, 2020 176.25 178.68 174.76 175.95 154,927 -0.26(-0.15%)
Apr 13, 2020 178.13 181.71 176.00 176.21 182,508 -4.01(-2.22%)
Apr 09, 2020 176.59 182.09 175.27 180.22 235,099 -0.04(-0.02%)
Apr 08, 2020 179.83 183.46 177.79 180.26 170,902 -3.50(-1.90%)
Apr 07, 2020 179.24 184.35 175.06 183.75 278,796 -6.31(-3.32%)
Apr 06, 2020 186.95 190.49 184.78 190.06 144,752 -1.66(-0.87%)
Apr 03, 2020 191.21 197.69 190.32 191.72 143,931 +1.75(+0.92%)
Apr 02, 2020 192.28 193.90 187.38 189.98 244,702 +3.28(+1.76%)
Apr 01, 2020 191.04 192.75 184.35 186.69 232,277 +7.20(+4.01%)
Mar 31, 2020 181.84 185.46 177.57 179.49 236,964 -3.96(-2.16%)
Mar 30, 2020 191.51 196.37 182.22 183.46 431,622 -4.65(-2.47%)
Mar 27, 2020 180.94 190.23 178.17 188.10 335,394 +13.77(+7.90%)
Mar 26, 2020 176.55 181.75 170.63 174.33 403,974 +2.69(+1.56%)
Mar 25, 2020 176.68 184.65 169.09 171.65 200,114 -2.13(-1.23%)
Mar 24, 2020 170.28 180.69 164.70 173.78 261,895 -5.84(-3.25%)
Mar 23, 2020 153.34 181.70 151.38 179.62 476,238 +20.32(+12.76%)
Mar 20, 2020 143.14 159.30 140.51 159.30 634,537 +26.94(+20.36%)
Mar 19, 2020 126.06 143.22 122.23 132.35 296,081 +11.70(+9.70%)
Mar 18, 2020 143.22 148.26 106.36 120.65 561,263 -26.74(-18.14%)
Mar 17, 2020 179.58 187.07 144.47 147.38 371,229 -32.19(-17.93%)
Mar 16, 2020 174.54 185.74 163.54 179.58 354,676 +25.78(+16.76%)
Mar 13, 2020 155.97 164.96 146.60 153.80 372,808 -9.83(-6.01%)
Mar 12, 2020 170.75 190.20 157.41 163.63 533,734 +3.33(+2.08%)
Mar 11, 2020 189.49 195.15 157.42 160.30 524,694 -19.95(-11.07%)
Mar 10, 2020 206.06 219.02 178.50 180.24 707,066 -34.53(-16.08%)
Mar 09, 2020 240.59 242.80 210.56 214.77 896,164 +17.95(+9.12%)
Mar 06, 2020 199.40 204.94 188.49 196.82 1,382,819 +26.65(+15.66%)
Mar 05, 2020 166.25 171.29 165.21 170.17 454,192 +11.45(+7.22%)
Mar 04, 2020 164.13 167.08 157.26 158.71 347,325 -5.29(-3.22%)
Mar 03, 2020 156.21 174.12 151.84 164.00 973,402 +7.50(+4.79%)
Mar 02, 2020 160.88 164.54 156.13 156.51 727,262 -0.58(-0.37%)
Feb 28, 2020 157.84 162.13 156.76 157.09 996,756 +7.12(+4.75%)
Feb 27, 2020 152.55 153.55 147.01 149.97 618,578 +4.37(+3.00%)
Feb 26, 2020 144.55 149.63 143.39 145.59 445,512 -2.33(-1.58%)
Feb 25, 2020 145.30 149.76 145.09 147.93 413,589 +2.54(+1.75%)
Feb 24, 2020 146.89 147.43 144.72 145.39 538,872 +6.20(+4.46%)
Feb 21, 2020 138.60 141.51 138.14 139.18 375,857 +3.71(+2.74%)
Feb 20, 2020 133.93 136.22 133.68 135.47 286,855 +3.08(+2.33%)
Feb 19, 2020 131.23 132.60 130.89 132.39 143,431 +0.08(+0.06%)
Feb 18, 2020 131.98 133.73 130.73 132.31 227,620 +2.50(+1.93%)
Feb 14, 2020 130.35 131.14 129.46 129.81 290,495 +1.71(+1.33%)
Feb 13, 2020 126.98 128.77 126.46 128.10 337,127 +1.37(+1.08%)
Feb 12, 2020 126.65 127.17 125.69 126.73 195,101 -1.87(-1.46%)
Feb 11, 2020 129.98 130.31 128.27 128.60 324,364 -2.12(-1.62%)
Feb 10, 2020 131.39 131.77 130.27 130.73 303,290 +1.12(+0.87%)
Feb 07, 2020 129.10 130.39 128.15 129.60 415,237 +4.46(+3.56%)
Feb 06, 2020 123.65 125.56 123.27 125.15 294,960 +1.75(+1.42%)
Feb 05, 2020 124.11 125.15 123.06 123.40 367,021 -4.08(-3.20%)
Feb 04, 2020 128.56 128.73 126.15 127.48 388,736 -5.50(-4.13%)
Feb 03, 2020 131.19 133.52 129.02 132.98 468,449 -0.25(-0.19%)
Jan 31, 2020 131.39 133.52 131.10 133.23 560,269 +3.33(+2.57%)
Jan 30, 2020 130.69 132.68 129.02 129.89 526,743 +0.25(+0.19%)
Jan 29, 2020 126.69 130.10 126.69 129.64 333,176 +3.58(+2.84%)
Jan 28, 2020 128.10 128.56 125.15 126.06 419,050 -3.08(-2.39%)
Jan 27, 2020 128.27 129.14 127.06 129.14 433,205 +5.79(+4.69%)
Jan 24, 2020 121.69 124.61 121.40 123.36 516,135 +2.96(+2.46%)
Jan 23, 2020 120.27 121.63 120.11 120.40 311,072 +2.37(+2.01%)
Jan 22, 2020 117.36 118.48 117.15 118.03 225,319 +1.21(+1.03%)
Jan 21, 2020 115.23 117.23 115.10 116.82 202,542 +3.33(+2.94%)
Jan 17, 2020 112.15 113.49 111.61 113.49 263,938 -2.79(-2.40%)
Jan 16, 2020 116.44 117.11 115.15 116.28 320,063 -1.25(-1.06%)
Jan 15, 2020 117.07 117.73 115.86 117.53 296,949 +2.29(+1.99%)
Jan 14, 2020 113.90 115.23 113.69 115.23 245,434 +1.87(+1.65%)
Jan 13, 2020 113.15 113.58 111.90 113.36 313,292 -1.17(-1.02%)
Jan 10, 2020 112.69 114.57 112.49 114.53 159,558 +2.87(+2.57%)
Jan 09, 2020 108.61 112.07 108.41 111.65 320,704 +1.08(+0.98%)
Jan 08, 2020 113.28 114.23 109.36 110.57 258,227 -2.17(-1.92%)
Jan 07, 2020 114.15 114.69 112.65 112.74 201,012 -1.71(-1.49%)
Jan 06, 2020 117.73 117.90 113.94 114.44 213,285 -1.79(-1.54%)
Jan 03, 2020 114.19 116.44 113.32 116.23 262,425 +4.91(+4.41%)
Jan 02, 2020 110.61 112.44 110.40 111.32 250,167 +3.71(+3.44%)
Dec 31, 2019 109.36 109.97 107.32 107.61 336,646 -3.37(-3.04%)
Dec 30, 2019 108.61 111.07 108.03 110.99 185,882 -1.12(-1.00%)
Dec 27, 2019 112.36 112.86 112.07 112.11 156,989 +0.38(+0.34%)
Dec 26, 2019 111.03 111.86 110.15 111.74 93,656 +0.83(+0.75%)
Dec 24, 2019 108.61 111.49 108.61 110.90 68,289 +0.87(+0.79%)
Dec 23, 2019 110.99 111.36 109.03 110.03 178,260 +1.42(+1.30%)
Dec 20, 2019 107.47 108.82 107.02 108.61 135,918 +0.20(+0.19%)
Dec 19, 2019 107.18 109.29 106.69 108.41 141,803 +0.49(+0.45%)
Dec 18, 2019 109.88 110.21 107.39 107.92 171,025 -2.74(-2.47%)
Dec 17, 2019 111.96 112.37 109.67 110.66 130,094 -0.45(-0.41%)
Dec 16, 2019 112.54 112.70 110.17 111.11 210,229 -3.02(-2.65%)
Dec 13, 2019 111.92 115.44 109.84 114.13 329,616 +3.64(+3.29%)
Dec 12, 2019 114.70 114.95 108.37 110.49 513,784 -5.64(-4.86%)
Dec 11, 2019 115.03 117.11 114.87 116.13 214,315 +2.74(+2.41%)
Dec 10, 2019 114.74 115.13 112.86 113.39 178,815 -0.20(-0.18%)
Dec 09, 2019 114.21 114.58 113.23 113.60 276,561 +0.78(+0.69%)
Dec 06, 2019 112.05 114.58 111.60 112.82 260,702 -2.04(-1.78%)
Dec 05, 2019 113.68 115.52 113.44 114.86 258,479 -1.68(-1.44%)
Dec 04, 2019 117.85 118.09 114.95 116.54 350,786 -3.35(-2.80%)
Dec 03, 2019 117.07 121.40 116.95 119.89 315,154 +6.82(+6.04%)
Dec 02, 2019 112.29 113.76 112.00 113.07 339,014 -4.54(-3.86%)
Nov 29, 2019 118.22 118.26 115.97 117.60 138,439 -0.90(-0.76%)
Nov 27, 2019 118.05 118.95 117.81 118.50 144,459 -1.14(-0.96%)
Nov 26, 2019 119.11 119.93 119.03 119.65 168,546 +2.08(+1.77%)
Nov 25, 2019 117.40 118.05 117.15 117.56 122,753 +1.19(+1.02%)
Nov 22, 2019 117.07 117.44 115.97 116.38 138,341 +0.29(+0.25%)
Nov 21, 2019 115.93 116.91 114.54 116.09 209,107 -2.08(-1.76%)
Nov 20, 2019 116.50 118.30 116.30 118.17 218,918 +3.51(+3.06%)
Nov 19, 2019 112.82 114.95 112.82 114.66 194,024 +2.62(+2.33%)
Nov 18, 2019 112.45 113.47 111.84 112.05 143,156 +0.57(+0.51%)
Nov 15, 2019 110.70 112.35 110.61 111.47 112,229 -0.20(-0.18%)
Nov 14, 2019 111.51 113.07 111.27 111.68 256,810 +3.31(+3.05%)
Nov 13, 2019 109.19 109.55 107.71 108.37 183,225 +1.84(+1.73%)
Nov 12, 2019 105.55 107.18 104.49 106.53 219,951 +1.51(+1.44%)
Nov 11, 2019 105.92 105.92 104.20 105.02 108,383 +0.08(+0.08%)
Nov 08, 2019 105.39 107.22 104.53 104.94 208,870 -1.39(-1.31%)
Nov 07, 2019 108.37 108.37 103.71 106.33 517,203 -6.09(-5.42%)
Nov 06, 2019 112.41 113.31 110.82 112.41 216,838 +2.00(+1.81%)
Nov 05, 2019 110.53 111.06 109.31 110.41 205,380 -3.88(-3.40%)
Nov 04, 2019 114.78 115.27 113.72 114.29 234,687 -4.66(-3.92%)
Nov 01, 2019 119.32 120.75 116.99 118.95 323,351 -1.06(-0.89%)
Oct 31, 2019 118.13 121.16 118.09 120.01 369,256 +4.58(+3.96%)
Oct 30, 2019 111.51 115.64 111.51 115.44 230,626 +4.78(+4.32%)
Oct 29, 2019 111.35 111.51 110.21 110.66 152,302 +0.12(+0.11%)
Oct 28, 2019 111.06 111.15 109.73 110.53 218,139 -2.86(-2.52%)
Oct 25, 2019 115.97 116.01 112.99 113.39 208,821 -1.88(-1.63%)
Oct 24, 2019 116.34 117.85 114.82 115.27 218,129 -0.69(-0.60%)
Oct 23, 2019 117.36 118.05 115.68 115.97 148,495 +0.41(+0.35%)
Oct 22, 2019 115.72 116.09 113.97 115.56 148,373 +2.04(+1.80%)
Oct 21, 2019 113.80 114.82 112.92 113.52 216,408 -2.86(-2.46%)
Oct 18, 2019 116.91 117.93 115.97 116.38 198,176 -0.04(-0.04%)
Oct 17, 2019 116.09 118.30 115.64 116.42 283,575 -0.57(-0.49%)
Oct 16, 2019 116.38 117.59 115.76 116.99 159,188 +0.29(+0.25%)
Oct 15, 2019 119.36 119.81 116.30 116.70 277,367 -4.41(-3.64%)
Oct 14, 2019 121.16 121.20 120.05 121.12 653,110 +2.53(+2.14%)
Oct 11, 2019 119.89 120.26 116.83 118.58 967,925 -4.62(-3.75%)
Oct 10, 2019 125.78 125.82 121.97 123.20 778,024 -5.80(-4.50%)
Oct 09, 2019 129.86 129.86 127.53 129.00 539,045 -2.29(-1.74%)
Oct 08, 2019 133.25 133.38 129.86 131.29 458,833 +0.98(+0.75%)
Oct 07, 2019 131.41 132.40 130.19 130.31 392,268 -3.35(-2.51%)
Oct 04, 2019 131.95 133.74 131.54 133.66 406,997 +2.86(+2.19%)
Oct 03, 2019 128.35 132.80 128.27 130.80 497,407 +3.39(+2.66%)
Oct 02, 2019 127.00 129.06 126.39 127.41 530,244 +0.86(+0.68%)
Oct 01, 2019 121.20 128.19 120.87 126.55 445,682 +1.39(+1.11%)
Sep 30, 2019 122.14 125.33 122.14 125.16 427,166 +0.65(+0.52%)
Sep 27, 2019 123.45 125.04 122.92 124.51 407,682 +1.06(+0.86%)
Sep 26, 2019 123.32 125.16 122.34 123.45 512,679 +2.33(+1.92%)
Sep 25, 2019 126.14 126.80 120.42 121.12 842,702 -5.80(-4.57%)
Sep 24, 2019 123.86 127.57 123.86 126.92 524,669 +6.70(+5.57%)
Sep 23, 2019 121.38 123.56 119.87 120.22 554,888 +0.00(+0.00%)
Sep 20, 2019 117.49 120.60 116.77 120.22 430,112 +4.37(+3.77%)
Sep 19, 2019 117.57 118.06 115.73 115.85 680,040 +1.00(+0.87%)
Sep 18, 2019 115.61 117.29 114.65 114.85 610,069 +1.44(+1.27%)
Sep 17, 2019 111.77 114.73 110.96 113.41 461,079 +1.88(+1.69%)
Sep 16, 2019 110.68 112.29 109.16 111.53 429,339 +4.01(+3.73%)
Sep 13, 2019 111.72 112.81 107.52 107.52 614,164 -7.41(-6.45%)
Sep 12, 2019 119.90 120.58 113.77 114.93 545,593 -2.36(-2.02%)
Sep 11, 2019 117.13 119.02 117.13 117.29 417,039 -0.68(-0.58%)
Sep 10, 2019 123.50 124.67 117.77 117.97 543,467 -6.49(-5.21%)
Sep 09, 2019 126.19 126.59 124.38 124.46 394,368 -7.09(-5.39%)
Sep 06, 2019 129.95 132.12 129.59 131.56 366,356 +2.64(+2.05%)
Sep 05, 2019 131.15 131.63 126.35 128.91 779,145 -7.17(-5.27%)
Sep 04, 2019 133.68 136.68 133.56 136.08 360,475 +0.60(+0.44%)
Sep 03, 2019 135.32 139.53 133.80 135.48 633,913 +0.28(+0.21%)
Aug 30, 2019 133.20 135.68 132.56 135.20 627,295 +0.08(+0.06%)
Aug 29, 2019 135.04 135.36 131.96 135.12 441,188 -1.56(-1.14%)
Aug 28, 2019 139.29 139.65 136.28 136.68 496,656 +0.52(+0.38%)
Aug 27, 2019 133.40 136.44 133.16 136.16 451,022 +6.05(+4.65%)
Aug 26, 2019 131.44 132.64 129.91 130.11 540,406 -1.60(-1.22%)
Aug 23, 2019 125.19 132.56 125.19 131.72 599,860 +6.05(+4.81%)
Aug 22, 2019 126.63 128.51 125.27 125.67 354,753 -2.48(-1.94%)
Aug 21, 2019 128.59 131.44 127.43 128.15 237,971 -2.52(-1.93%)
Aug 20, 2019 130.19 130.99 128.99 130.67 288,050 +3.69(+2.90%)
Aug 19, 2019 125.75 128.55 125.51 126.99 464,567 -5.53(-4.17%)
Aug 16, 2019 132.48 133.36 129.03 132.52 437,875 -3.28(-2.42%)
Aug 15, 2019 132.32 139.37 131.28 135.80 667,377 +4.33(+3.29%)
Aug 14, 2019 130.15 131.68 129.07 131.47 441,123 +8.17(+6.63%)
Aug 13, 2019 126.67 126.95 121.94 123.30 552,509 -1.24(-1.00%)
Aug 12, 2019 121.38 125.67 120.90 124.54 272,387 +7.21(+6.14%)
Aug 09, 2019 118.78 121.06 116.89 117.33 308,717 -0.56(-0.48%)
Aug 08, 2019 114.97 118.22 112.09 117.89 475,117 +0.64(+0.55%)
Aug 07, 2019 123.18 124.86 116.61 117.25 950,843 +0.32(+0.27%)
Aug 06, 2019 112.77 117.13 112.53 116.93 250,537 +2.48(+2.17%)
Aug 05, 2019 112.77 114.49 111.53 114.45 441,236 +5.85(+5.38%)
Aug 02, 2019 106.76 108.68 106.24 108.60 311,188 +2.72(+2.57%)
Aug 01, 2019 101.67 106.24 101.51 105.88 377,827 +5.81(+5.81%)
Jul 31, 2019 97.38 100.95 97.30 100.07 326,479 +2.40(+2.46%)
Jul 30, 2019 97.94 98.27 96.82 97.66 107,758 +0.64(+0.66%)
Jul 29, 2019 97.82 97.90 96.74 97.02 103,244 +0.04(+0.04%)
Jul 26, 2019 97.42 97.54 96.46 96.98 110,760 +0.64(+0.67%)
Jul 25, 2019 96.46 96.78 94.86 96.34 173,560 -1.24(-1.27%)
Jul 24, 2019 97.18 97.86 96.98 97.58 97,855 +1.28(+1.33%)
Jul 23, 2019 97.18 97.58 95.86 96.30 126,318 -1.72(-1.76%)
Jul 22, 2019 99.19 99.19 97.72 98.03 57,349 +0.56(+0.58%)
Jul 19, 2019 97.22 98.07 97.14 97.46 64,754 -0.72(-0.73%)
Jul 18, 2019 97.18 98.95 96.54 98.19 107,193 -0.08(-0.08%)
Jul 17, 2019 96.30 98.27 96.22 98.27 138,594 +3.04(+3.20%)
Jul 16, 2019 94.34 95.22 93.86 95.22 91,521 -0.80(-0.83%)
Jul 15, 2019 94.98 96.22 94.92 96.02 81,878 +1.68(+1.78%)
Jul 12, 2019 93.66 94.90 93.26 94.34 109,138 +0.22(+0.24%)
Jul 11, 2019 96.86 97.10 93.38 94.12 329,814 -3.91(-3.99%)
Jul 10, 2019 99.19 99.47 97.34 98.03 182,072 -1.68(-1.69%)
Jul 09, 2019 100.11 100.11 98.87 99.71 105,966 -0.20(-0.20%)
Jul 08, 2019 100.87 101.27 99.91 99.91 93,051 +0.48(+0.48%)
Jul 05, 2019 99.63 99.75 97.78 99.43 189,743 -4.13(-3.98%)
Jul 03, 2019 102.07 103.87 102.07 103.55 58,238 +2.08(+2.05%)
Jul 02, 2019 100.03 101.83 99.75 101.47 118,909 +2.28(+2.30%)
Jul 01, 2019 99.87 100.39 97.78 99.19 153,675 -0.56(-0.56%)
Jun 28, 2019 99.51 100.59 99.19 99.75 135,898 -0.20(-0.20%)
Jun 27, 2019 98.91 100.63 98.23 99.95 120,199 +1.88(+1.92%)
Jun 26, 2019 99.87 99.87 98.03 98.07 104,906 -2.20(-2.20%)
Jun 25, 2019 99.99 100.73 99.95 100.27 164,481 +3.48(+3.60%)
Jun 24, 2019 96.20 97.02 96.08 96.78 75,780 +2.18(+2.31%)
Jun 21, 2019 97.13 97.13 94.54 94.60 117,475 -3.31(-3.38%)
Jun 20, 2019 97.95 99.28 97.29 97.91 101,449 +0.74(+0.76%)
Jun 19, 2019 95.77 97.60 95.11 97.17 130,290 +0.39(+0.40%)
Jun 18, 2019 97.56 97.91 95.93 96.78 148,275 +1.44(+1.51%)
Jun 17, 2019 94.76 95.52 94.17 95.34 86,338 +0.55(+0.58%)
Jun 14, 2019 94.13 95.42 94.10 94.80 83,276 +0.51(+0.54%)
Jun 13, 2019 93.47 94.48 93.47 94.29 99,813 +0.94(+1.00%)
Jun 12, 2019 92.61 93.43 92.47 93.35 97,122 +0.23(+0.25%)
Jun 11, 2019 92.65 93.46 92.53 93.12 96,179 +0.12(+0.13%)
Jun 10, 2019 93.35 93.35 92.53 93.00 131,590 -2.65(-2.77%)
Jun 07, 2019 95.69 96.32 95.03 95.65 153,187 +2.38(+2.55%)
Jun 06, 2019 94.05 95.34 92.65 93.28 155,418 +0.97(+1.06%)
Jun 05, 2019 93.12 94.02 92.24 92.30 181,726 -1.64(-1.74%)
Jun 04, 2019 94.95 95.77 93.16 93.94 261,143 -3.24(-3.33%)
Jun 03, 2019 96.20 97.60 95.42 97.17 268,372 +1.68(+1.76%)
May 31, 2019 93.39 95.61 93.24 95.50 404,019 +3.47(+3.77%)
May 30, 2019 90.16 92.03 89.28 92.03 180,174 +2.30(+2.56%)
May 29, 2019 90.94 91.44 89.57 89.73 236,957 +0.66(+0.74%)
May 28, 2019 88.01 89.34 87.70 89.07 116,774 +1.99(+2.28%)
May 24, 2019 86.69 87.12 86.30 87.08 84,123 +0.19(+0.22%)
May 23, 2019 85.40 87.74 85.32 86.88 146,096 +2.88(+3.43%)
May 22, 2019 83.06 84.20 83.02 84.00 92,085 +1.29(+1.56%)
May 21, 2019 82.79 83.02 82.28 82.71 86,116 -0.39(-0.47%)
May 20, 2019 83.88 84.39 82.95 83.10 93,770 -0.58(-0.70%)
May 17, 2019 84.15 84.23 83.06 83.69 81,686 +0.55(+0.66%)
May 16, 2019 83.34 83.34 82.74 83.14 80,954 -0.78(-0.93%)
May 15, 2019 84.12 84.22 83.26 83.92 89,231 +1.44(+1.75%)
May 14, 2019 82.79 83.02 82.17 82.48 75,371 -0.74(-0.89%)
May 13, 2019 82.60 83.53 82.28 83.22 111,762 +1.87(+2.30%)
May 10, 2019 81.66 82.63 81.00 81.35 58,263 -0.27(-0.33%)
May 09, 2019 82.13 82.39 80.49 81.62 94,816 +0.97(+1.21%)
May 08, 2019 82.28 82.44 80.48 80.65 169,248 -1.17(-1.43%)
May 07, 2019 80.96 82.09 80.65 81.82 121,621 +1.91(+2.39%)
May 06, 2019 80.53 80.61 79.79 79.91 60,364 +0.66(+0.84%)
May 03, 2019 79.20 79.71 78.74 79.24 51,977 +0.62(+0.79%)
May 02, 2019 79.32 79.59 78.11 78.62 94,450 -1.09(-1.37%)
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.