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

Smallcap Bear -3X Direxion (NY: TZA )

19.26 -0.08 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Mar 29, 2019 366.14 377.81 364.44 371.03 416,792 -1.88(-0.51%)
Mar 28, 2019 380.45 386.85 371.79 372.92 393,189 -10.92(-2.85%)
Mar 27, 2019 380.45 397.40 377.06 383.84 394,843 +4.14(+1.09%)
Mar 26, 2019 382.33 387.98 372.16 379.70 374,077 -9.79(-2.51%)
Mar 25, 2019 398.53 406.82 383.84 389.49 660,780 -7.16(-1.81%)
Mar 22, 2019 365.38 397.02 362.78 396.65 666,200 +39.18(+10.96%)
Mar 21, 2019 375.93 376.31 352.20 357.47 513,156 -14.31(-3.85%)
Mar 20, 2019 363.50 378.19 357.10 371.79 516,403 +8.66(+2.39%)
Mar 19, 2019 352.20 365.76 352.20 363.12 290,677 +6.27(+1.76%)
Mar 18, 2019 362.11 366.62 352.72 356.85 330,726 -7.51(-2.06%)
Mar 15, 2019 365.87 367.37 356.48 364.36 304,334 -2.63(-0.72%)
Mar 14, 2019 363.61 368.12 362.49 366.99 251,115 +4.51(+1.24%)
Mar 13, 2019 363.24 363.99 357.23 362.49 235,378 -4.51(-1.23%)
Mar 12, 2019 366.24 371.12 362.49 366.99 255,669 -0.38(-0.10%)
Mar 11, 2019 384.65 385.77 367.37 367.37 317,337 -20.28(-5.23%)
Mar 08, 2019 394.41 395.54 386.53 387.65 342,509 +0.75(+0.19%)
Mar 07, 2019 377.13 389.53 376.38 386.90 497,631 +10.14(+2.69%)
Mar 06, 2019 356.48 378.26 356.48 376.76 444,076 +20.66(+5.80%)
Mar 05, 2019 350.84 357.23 350.09 356.10 267,377 +5.26(+1.50%)
Mar 04, 2019 339.57 359.11 338.82 350.84 352,311 +9.01(+2.64%)
Mar 01, 2019 344.08 351.97 341.07 341.83 228,465 -9.77(-2.78%)
Feb 28, 2019 349.34 354.22 346.71 351.59 194,640 +3.76(+1.08%)
Feb 27, 2019 353.85 355.72 346.71 347.84 233,600 -1.88(-0.54%)
Feb 26, 2019 343.70 350.46 342.20 349.71 224,759 +7.89(+2.31%)
Feb 25, 2019 336.57 342.95 333.56 341.83 232,425 -0.75(-0.22%)
Feb 22, 2019 348.21 349.34 341.45 342.58 197,815 -8.64(-2.46%)
Feb 21, 2019 348.96 356.10 347.46 351.22 196,361 +4.13(+1.19%)
Feb 20, 2019 351.97 353.10 345.96 347.08 182,114 -4.88(-1.39%)
Feb 19, 2019 359.86 359.86 348.96 351.97 153,340 -3.38(-0.95%)
Feb 15, 2019 365.87 369.25 354.97 355.35 280,579 -17.28(-4.64%)
Feb 14, 2019 381.27 382.39 368.12 372.63 258,105 -2.63(-0.70%)
Feb 13, 2019 374.88 380.14 372.63 375.26 206,572 -3.00(-0.79%)
Feb 12, 2019 385.77 386.53 376.38 378.26 226,281 -14.27(-3.64%)
Feb 11, 2019 399.30 404.56 392.54 392.54 181,286 -9.77(-2.43%)
Feb 08, 2019 409.81 413.57 402.30 402.30 208,946 -1.13(-0.28%)
Feb 07, 2019 401.93 413.57 395.54 403.43 258,258 +9.77(+2.48%)
Feb 06, 2019 393.29 400.05 390.28 393.66 158,937 +0.75(+0.19%)
Feb 05, 2019 393.66 399.30 388.40 392.91 180,191 -1.13(-0.29%)
Feb 04, 2019 406.44 410.57 393.66 394.04 168,212 -13.15(-3.23%)
Feb 01, 2019 406.81 412.82 403.81 407.19 180,066 -1.88(-0.46%)
Jan 31, 2019 420.33 421.46 406.44 409.06 191,036 -10.14(-2.42%)
Jan 30, 2019 426.34 437.61 414.70 419.21 233,740 -13.52(-3.13%)
Jan 29, 2019 428.97 436.11 427.85 432.73 132,091 +1.88(+0.44%)
Jan 28, 2019 435.73 439.87 426.72 430.85 234,494 +7.51(+1.77%)
Jan 25, 2019 429.35 431.60 420.71 423.34 227,131 -16.53(-3.76%)
Jan 24, 2019 449.63 450.38 437.24 439.87 184,313 -8.26(-1.84%)
Jan 23, 2019 440.99 458.27 433.48 448.13 335,286 +3.00(+0.68%)
Jan 22, 2019 431.60 452.64 428.97 445.12 299,815 +21.04(+4.96%)
Jan 18, 2019 430.85 436.11 418.83 424.09 274,627 -13.52(-3.09%)
Jan 17, 2019 454.52 454.52 432.73 437.61 256,363 -11.64(-2.59%)
Jan 16, 2019 457.90 457.90 442.12 449.26 234,297 -9.01(-1.97%)
Jan 15, 2019 467.29 472.92 457.52 458.27 250,607 -12.40(-2.63%)
Jan 14, 2019 465.79 472.92 459.77 470.67 209,503 +13.15(+2.87%)
Jan 11, 2019 463.91 467.29 454.70 457.52 231,827 -0.38(-0.08%)
Jan 10, 2019 473.67 479.68 457.14 457.90 306,222 -6.76(-1.46%)
Jan 09, 2019 471.42 477.81 459.77 464.66 322,896 -12.02(-2.52%)
Jan 08, 2019 486.07 501.47 476.30 476.68 338,289 -21.79(-4.37%)
Jan 07, 2019 526.64 532.27 490.58 498.46 245,505 -28.17(-5.35%)
Jan 04, 2019 569.84 573.59 522.13 526.64 393,927 -64.61(-10.93%)
Jan 03, 2019 573.22 600.26 563.07 591.25 578,926 +29.30(+5.21%)
Jan 02, 2019 594.63 602.89 556.31 561.95 421,054 -9.77(-1.71%)
Dec 31, 2018 574.72 599.89 570.59 571.71 442,067 -13.52(-2.31%)
Dec 28, 2018 590.50 603.27 557.06 585.24 547,971 -6.76(-1.14%)
Dec 27, 2018 620.54 652.85 591.62 592.00 333,972 -5.24(-0.88%)
Dec 26, 2018 691.59 699.83 595.36 597.24 815,326 -99.98(-14.34%)
Dec 24, 2018 670.25 699.08 659.02 697.21 598,667 +35.57(+5.38%)
Dec 21, 2018 604.35 665.38 596.49 661.64 862,873 +49.43(+8.07%)
Dec 20, 2018 587.12 632.43 578.14 612.21 887,104 +29.96(+5.14%)
Dec 19, 2018 549.31 591.99 527.96 582.26 620,362 +33.32(+6.07%)
Dec 18, 2018 531.71 555.30 520.85 548.93 503,374 +1.50(+0.27%)
Dec 17, 2018 517.48 555.67 504.00 547.43 564,125 +35.20(+6.87%)
Dec 14, 2018 501.38 517.48 485.28 512.24 385,325 +22.47(+4.59%)
Dec 13, 2018 465.81 492.02 461.31 489.77 417,259 +20.22(+4.31%)
Dec 12, 2018 469.18 470.30 450.45 469.55 427,072 -13.85(-2.87%)
Dec 11, 2018 460.94 493.89 456.07 483.40 421,188 +2.25(+0.47%)
Dec 10, 2018 476.29 503.25 470.67 481.16 548,778 +4.12(+0.86%)
Dec 07, 2018 449.33 484.15 438.47 477.04 646,720 +28.46(+6.34%)
Dec 06, 2018 464.31 482.28 448.58 448.58 726,048 +4.12(+0.93%)
Dec 04, 2018 397.66 448.02 394.66 444.46 590,388 +50.18(+12.73%)
Dec 03, 2018 392.04 411.14 391.67 394.29 263,152 -11.61(-2.86%)
Nov 30, 2018 416.00 419.38 404.40 405.89 265,755 -7.11(-1.72%)
Nov 29, 2018 414.51 423.87 405.52 413.01 266,092 +4.12(+1.01%)
Nov 28, 2018 435.85 449.70 408.14 408.89 400,988 -32.58(-7.38%)
Nov 27, 2018 436.60 444.09 432.11 441.47 289,036 +10.48(+2.43%)
Nov 26, 2018 435.10 440.72 425.74 430.98 247,637 -16.48(-3.68%)
Nov 23, 2018 458.69 458.69 435.48 447.46 162,604 +0.38(+0.08%)
Nov 21, 2018 447.08 447.08 447.08 0 -17.97(-3.86%)
Nov 20, 2018 454.95 469.18 444.46 465.06 433,472 +25.46(+5.79%)
Nov 19, 2018 417.13 444.46 414.88 439.60 341,621 +24.71(+5.96%)
Nov 16, 2018 425.74 430.61 412.26 414.88 364,940 -3.00(-0.72%)
Nov 15, 2018 445.21 448.21 416.00 417.88 457,866 -18.35(-4.21%)
Nov 14, 2018 415.63 444.46 410.76 436.23 452,466 +9.36(+2.19%)
Nov 13, 2018 418.25 429.11 405.89 426.86 386,298 +4.12(+0.97%)
Nov 12, 2018 399.53 424.24 398.41 422.75 353,293 +24.34(+6.11%)
Nov 09, 2018 385.68 407.39 385.49 398.41 292,937 +20.59(+5.45%)
Nov 08, 2018 380.81 382.68 371.45 377.81 208,431 +1.87(+0.50%)
Nov 07, 2018 390.92 395.04 374.82 375.94 299,275 -19.85(-5.01%)
Nov 06, 2018 404.02 404.77 392.42 395.79 218,240 -5.99(-1.49%)
Nov 05, 2018 401.03 413.76 395.79 401.78 248,768 +0.75(+0.19%)
Nov 02, 2018 400.65 413.20 393.54 401.03 403,841 -3.75(-0.93%)
Nov 01, 2018 426.86 427.61 402.15 404.77 378,313 -27.71(-6.41%)
Oct 31, 2018 423.87 433.98 418.63 432.48 388,817 -5.24(-1.20%)
Oct 30, 2018 464.68 466.93 435.48 437.72 599,689 -26.96(-5.80%)
Oct 29, 2018 442.22 481.16 429.49 464.68 590,063 +5.62(+1.22%)
Oct 26, 2018 457.94 482.65 441.09 459.07 766,514 +14.60(+3.29%)
Oct 25, 2018 466.55 469.55 436.60 444.46 585,137 -30.33(-6.39%)
Oct 24, 2018 427.61 475.17 423.49 474.79 628,891 +49.05(+11.52%)
Oct 23, 2018 432.48 448.21 416.00 425.74 639,485 +10.48(+2.52%)
Oct 22, 2018 408.52 419.00 403.44 415.26 526,873 +3.00(+0.73%)
Oct 19, 2018 395.79 417.13 389.05 412.26 616,645 +13.48(+3.38%)
Oct 18, 2018 382.31 403.75 380.43 398.78 392,095 +21.34(+5.65%)
Oct 17, 2018 377.06 392.42 376.31 377.44 436,952 +3.74(+1.00%)
Oct 16, 2018 399.53 409.26 371.45 373.69 380,407 -34.07(-8.36%)
Oct 15, 2018 415.26 421.62 399.53 407.77 495,914 -4.87(-1.18%)
Oct 12, 2018 396.16 426.49 395.41 412.63 666,736 +0.00(+0.00%)
Oct 11, 2018 395.41 413.01 384.55 412.63 1,012,522 +22.84(+5.86%)
Oct 10, 2018 361.71 391.29 360.59 389.79 638,542 +30.70(+8.55%)
Oct 09, 2018 356.84 360.59 348.98 359.09 394,434 +4.49(+1.27%)
Oct 08, 2018 355.35 363.58 351.23 354.60 285,671 +1.50(+0.42%)
Oct 05, 2018 342.24 362.08 339.99 353.10 564,998 +10.11(+2.95%)
Oct 04, 2018 332.13 346.36 331.75 342.99 330,031 +13.85(+4.21%)
Oct 03, 2018 334.00 338.31 324.64 329.13 407,166 -8.61(-2.55%)
Oct 02, 2018 329.51 340.37 326.14 337.75 341,590 +9.36(+2.85%)
Oct 01, 2018 310.79 330.63 310.79 328.38 294,112 +13.48(+4.28%)
Sep 28, 2018 321.27 321.27 312.47 314.91 263,835 -3.37(-1.06%)
Sep 27, 2018 316.40 319.40 313.78 318.27 251,779 +0.00(+0.00%)
Sep 26, 2018 307.42 319.40 307.42 318.27 262,347 +8.99(+2.91%)
Sep 25, 2018 308.91 310.04 306.67 309.29 163,352 -1.12(-0.36%)
Sep 24, 2018 308.17 316.00 306.68 310.41 306,545 +2.99(+0.97%)
Sep 21, 2018 299.96 307.98 299.59 307.42 260,230 +4.48(+1.48%)
Sep 20, 2018 307.05 310.04 302.20 302.95 251,070 -8.21(-2.64%)
Sep 19, 2018 307.80 314.51 303.69 311.15 212,987 +3.36(+1.09%)
Sep 18, 2018 310.41 311.15 305.19 307.80 235,407 -4.10(-1.32%)
Sep 17, 2018 301.83 312.65 301.08 311.90 285,614 +9.70(+3.21%)
Sep 14, 2018 305.19 307.05 299.22 302.20 248,574 -3.36(-1.10%)
Sep 13, 2018 301.83 307.80 300.71 305.56 234,865 +0.00(+0.00%)
Sep 12, 2018 304.44 312.65 303.32 305.56 298,923 +1.87(+0.61%)
Sep 11, 2018 305.93 308.92 300.71 303.69 267,802 -1.12(-0.37%)
Sep 10, 2018 302.20 307.05 299.96 304.81 221,197 -1.87(-0.61%)
Sep 07, 2018 307.42 310.78 301.45 306.68 314,282 +1.49(+0.49%)
Sep 06, 2018 297.72 306.68 295.86 305.19 340,330 +5.97(+1.99%)
Sep 05, 2018 297.35 306.68 297.35 299.22 288,318 +2.61(+0.88%)
Sep 04, 2018 293.99 302.57 292.50 296.61 367,362 +3.73(+1.27%)
Aug 31, 2018 292.87 292.87 292.87 0 -3.36(-1.13%)
Aug 30, 2018 297.35 298.84 291.75 296.23 251,679 +0.75(+0.25%)
Aug 29, 2018 297.72 301.08 293.99 295.49 172,572 -3.36(-1.12%)
Aug 28, 2018 296.98 302.57 295.49 298.84 167,271 +0.37(+0.12%)
Aug 27, 2018 297.72 299.96 292.87 298.47 241,155 -1.49(-0.50%)
Aug 24, 2018 302.20 303.13 298.84 299.96 178,252 -4.48(-1.47%)
Aug 23, 2018 302.57 307.42 300.34 304.44 216,481 +2.61(+0.87%)
Aug 22, 2018 305.19 305.93 300.34 301.83 214,296 -2.24(-0.74%)
Aug 21, 2018 313.39 313.77 301.08 304.07 393,092 -11.19(-3.55%)
Aug 20, 2018 315.26 320.48 313.02 315.26 204,657 -2.61(-0.82%)
Aug 17, 2018 323.84 325.71 316.75 317.87 222,848 -4.48(-1.39%)
Aug 16, 2018 326.08 327.20 318.24 322.35 218,878 -8.58(-2.59%)
Aug 15, 2018 321.60 335.78 320.86 330.93 374,592 +12.31(+3.86%)
Aug 14, 2018 326.45 326.45 316.38 318.62 222,450 -9.33(-2.84%)
Aug 13, 2018 321.60 332.05 319.74 327.94 281,421 +5.22(+1.62%)
Aug 10, 2018 325.33 326.08 316.38 322.72 333,993 +2.99(+0.93%)
Aug 09, 2018 321.60 322.25 315.63 319.74 178,125 -2.24(-0.70%)
Aug 08, 2018 321.60 328.32 319.74 321.98 196,263 +0.75(+0.23%)
Aug 07, 2018 320.11 321.98 316.75 321.23 162,204 -2.61(-0.81%)
Aug 06, 2018 330.56 331.80 322.54 323.84 189,900 -5.97(-1.81%)
Aug 03, 2018 324.21 333.54 321.60 329.81 202,804 +4.85(+1.49%)
Aug 02, 2018 337.64 337.64 324.21 324.96 264,198 -7.09(-2.13%)
Aug 01, 2018 333.17 340.26 329.81 332.05 234,422 +0.75(+0.23%)
Jul 31, 2018 340.26 341.00 327.20 331.30 261,787 -10.82(-3.16%)
Jul 30, 2018 336.15 342.87 331.30 342.12 298,564 +6.34(+1.89%)
Jul 27, 2018 317.50 338.39 316.38 335.78 331,565 +17.53(+5.51%)
Jul 26, 2018 322.35 323.09 312.65 318.24 208,339 -4.85(-1.50%)
Jul 25, 2018 326.08 331.12 323.09 323.09 246,386 -3.36(-1.03%)
Jul 24, 2018 312.27 330.18 310.60 326.45 270,425 +10.07(+3.18%)
Jul 23, 2018 318.99 321.42 313.77 316.38 134,001 -0.75(-0.24%)
Jul 20, 2018 315.63 318.24 313.07 317.12 132,840 +3.36(+1.07%)
Jul 19, 2018 321.60 324.40 313.02 313.77 162,390 -6.72(-2.10%)
Jul 18, 2018 323.84 328.32 319.74 320.48 183,120 -2.61(-0.81%)
Jul 17, 2018 327.94 328.32 320.11 323.09 138,071 -4.48(-1.37%)
Jul 16, 2018 321.98 331.68 319.92 327.57 167,990 +4.85(+1.50%)
Jul 13, 2018 320.86 323.40 316.00 322.72 138,353 +2.24(+0.70%)
Jul 12, 2018 319.36 327.57 318.62 320.48 163,219 -4.48(-1.38%)
Jul 11, 2018 322.35 325.15 316.55 324.96 209,525 +7.83(+2.47%)
Jul 10, 2018 311.15 322.35 309.85 317.12 176,492 +4.48(+1.43%)
Jul 09, 2018 314.51 317.87 312.65 312.65 131,162 -5.97(-1.87%)
Jul 06, 2018 326.45 328.69 317.50 318.62 177,506 -7.83(-2.40%)
Jul 05, 2018 332.79 338.95 326.45 326.45 227,122 -11.57(-3.42%)
Jul 03, 2018 338.02 338.02 338.02 0 -3.73(-1.09%)
Jul 02, 2018 355.93 357.42 341.56 341.75 210,906 -7.83(-2.24%)
Jun 29, 2018 349.96 341.00 349.58 158,276 +1.49(+0.43%)
Jun 28, 2018 352.57 358.54 346.04 348.09 329,868 -3.36(-0.96%)
Jun 27, 2018 334.66 351.63 332.42 351.45 284,599 +16.79(+5.02%)
Jun 26, 2018 339.88 342.31 331.30 334.66 215,511 -5.97(-1.75%)
Jun 25, 2018 329.44 346.60 328.32 340.63 373,579 +14.92(+4.58%)
Jun 22, 2018 318.62 328.32 318.10 325.71 182,219 +3.36(+1.04%)
Jun 21, 2018 313.02 325.33 312.81 322.35 263,374 +9.33(+2.98%)
Jun 20, 2018 316.75 318.99 311.90 313.02 237,075 -7.83(-2.44%)
Jun 19, 2018 327.20 332.79 320.11 320.86 260,182 +0.00(+0.00%)
Jun 18, 2018 330.56 332.05 320.86 320.86 220,579 -5.22(-1.60%)
Jun 15, 2018 333.17 325.33 326.08 189,642 +0.37(+0.11%)
Jun 14, 2018 327.20 332.79 325.33 325.71 191,696 -5.22(-1.58%)
Jun 13, 2018 326.08 332.42 324.96 330.93 155,970 +3.73(+1.14%)
Jun 12, 2018 330.93 331.68 324.59 327.20 148,336 -4.10(-1.24%)
Jun 11, 2018 332.05 334.29 329.44 331.30 100,365 -1.49(-0.45%)
Jun 08, 2018 335.78 337.64 332.42 332.79 129,326 -3.36(-1.00%)
Jun 07, 2018 330.18 340.63 328.69 336.15 192,350 +5.60(+1.69%)
Jun 06, 2018 330.56 330.56 140,118 -7.46(-2.21%)
Jun 05, 2018 345.11 346.23 337.27 338.02 189,375 -6.34(-1.84%)
Jun 04, 2018 345.85 352.57 343.99 344.36 141,911 -4.48(-1.28%)
Jun 01, 2018 349.58 352.90 345.85 348.84 179,135 -8.21(-2.30%)
May 31, 2018 348.09 358.91 346.23 357.05 244,278 +8.95(+2.57%)
May 30, 2018 359.66 359.66 345.85 348.09 337,195 -16.79(-4.60%)
May 29, 2018 368.98 374.58 360.40 364.88 262,603 +1.49(+0.41%)
May 25, 2018 363.39 363.39 363.39 0 +2.24(+0.62%)
May 24, 2018 362.27 370.66 358.91 361.15 228,170 -0.37(-0.10%)
May 23, 2018 366.00 367.12 359.66 361.52 206,488 -1.49(-0.41%)
May 22, 2018 353.31 363.76 352.94 363.01 154,791 +7.83(+2.21%)
May 21, 2018 358.91 358.91 353.50 355.18 200,678 -7.09(-1.96%)
May 18, 2018 362.27 364.88 359.32 362.27 209,256 -1.12(-0.31%)
May 17, 2018 369.36 370.02 361.52 363.39 264,616 -5.97(-1.62%)
May 16, 2018 378.68 379.10 366.00 369.36 257,849 -10.82(-2.85%)
May 15, 2018 385.03 388.38 378.36 380.18 242,689 -0.75(-0.20%)
May 14, 2018 374.95 382.04 370.85 380.92 164,564 +4.10(+1.09%)
May 11, 2018 378.68 382.42 374.58 376.82 201,361 -2.24(-0.59%)
May 10, 2018 382.79 384.09 374.02 379.06 211,554 -5.22(-1.36%)
May 09, 2018 389.50 394.35 381.67 384.28 212,343 -6.71(-1.72%)
May 08, 2018 397.71 398.83 390.62 391.00 210,040 -5.97(-1.50%)
May 07, 2018 402.94 404.43 390.25 396.97 266,458 -10.07(-2.47%)
May 04, 2018 426.81 430.54 400.70 407.04 266,381 -15.30(-3.62%)
May 03, 2018 419.72 435.39 416.93 422.34 287,916 +6.72(+1.62%)
May 02, 2018 422.34 423.63 406.67 415.62 199,529 -5.22(-1.24%)
May 01, 2018 429.05 439.50 418.42 420.84 230,806 -5.22(-1.23%)
Apr 30, 2018 412.63 426.44 407.79 426.07 173,440 +11.19(+2.70%)
Apr 27, 2018 413.75 422.34 409.65 414.87 169,930 +1.87(+0.45%)
Apr 26, 2018 417.11 420.88 409.28 413.01 154,483 -5.97(-1.42%)
Apr 25, 2018 417.86 428.87 414.13 418.98 222,504 +1.87(+0.45%)
Apr 24, 2018 405.92 426.81 399.76 417.11 296,077 +7.46(+1.82%)
Apr 23, 2018 406.29 415.62 402.19 409.65 175,121 +1.49(+0.37%)
Apr 20, 2018 404.05 411.04 399.20 408.16 246,343 +6.72(+1.67%)
Apr 19, 2018 395.85 405.17 393.05 401.44 226,202 +7.83(+1.99%)
Apr 18, 2018 392.86 395.85 386.52 393.61 185,444 -2.98(-0.75%)
Apr 17, 2018 403.31 405.36 393.42 396.59 189,159 -13.43(-3.28%)
Apr 16, 2018 413.75 419.97 406.17 410.02 158,798 -10.45(-2.48%)
Apr 13, 2018 410.40 424.57 410.40 420.47 211,329 +5.22(+1.26%)
Apr 12, 2018 417.49 421.22 409.65 415.25 187,298 -7.83(-1.85%)
Apr 11, 2018 431.29 432.04 418.42 423.08 206,858 -3.36(-0.79%)
Apr 10, 2018 436.89 441.18 420.84 426.44 275,850 -25.37(-5.61%)
Apr 09, 2018 443.23 452.37 432.78 451.81 200,972 -0.37(-0.08%)
Apr 06, 2018 436.51 462.82 427.56 452.18 329,869 +24.62(+5.76%)
Apr 05, 2018 430.54 436.69 425.51 427.56 166,513 -10.82(-2.47%)
Apr 04, 2018 471.58 473.45 434.27 438.38 308,208 -17.16(-3.77%)
Apr 03, 2018 465.61 473.45 451.81 455.54 251,836 -18.28(-3.86%)
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.