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

Smallcap Bear -3X Direxion (NY: TZA )

13.59 -0.26 (-1.88%)
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 (%)
May 31, 2017 387.90 407.08 387.25 392.21 537,877 +0.86(+0.22%)
May 30, 2017 386.18 393.29 383.35 391.35 366,622 +8.84(+2.31%)
May 26, 2017 384.02 388.98 380.57 382.51 365,582 +0.43(+0.11%)
May 25, 2017 377.56 385.42 373.89 382.08 442,793 -1.08(-0.28%)
May 24, 2017 382.94 388.55 378.53 383.16 455,935 -0.43(-0.11%)
May 23, 2017 384.67 392.64 381.44 383.59 462,562 -3.88(-1.00%)
May 22, 2017 393.50 394.26 385.31 387.47 413,943 -8.83(-2.23%)
May 19, 2017 398.46 399.11 388.98 396.30 533,133 -5.17(-1.29%)
May 18, 2017 408.37 411.60 396.52 401.48 672,299 -4.10(-1.01%)
May 17, 2017 393.50 406.86 388.33 405.57 812,130 +30.39(+8.10%)
May 16, 2017 372.81 383.59 372.38 375.19 348,576 -0.65(-0.17%)
May 15, 2017 381.00 381.00 370.23 375.83 403,408 -8.62(-2.24%)
May 12, 2017 382.94 387.58 381.66 384.45 327,399 +5.82(+1.54%)
May 11, 2017 375.62 388.98 374.32 378.63 502,448 +7.11(+1.91%)
May 10, 2017 380.36 382.08 370.23 371.52 402,469 -6.68(-1.77%)
May 09, 2017 376.05 382.73 374.11 378.20 290,003 +0.43(+0.11%)
May 08, 2017 375.40 382.62 373.25 377.77 252,583 +4.96(+1.33%)
May 05, 2017 375.62 384.84 372.81 372.81 304,038 -7.11(-1.87%)
May 04, 2017 376.05 388.33 374.75 379.93 359,696 +1.72(+0.46%)
May 03, 2017 376.69 383.37 374.75 378.20 393,442 +6.25(+1.68%)
May 02, 2017 365.06 375.40 362.34 371.95 327,607 +5.82(+1.59%)
May 01, 2017 368.29 374.75 362.69 366.13 379,294 -6.03(-1.62%)
Apr 28, 2017 357.51 372.60 356.65 372.17 527,225 +13.79(+3.85%)
Apr 27, 2017 355.36 361.82 351.91 358.38 459,266 +0.43(+0.12%)
Apr 26, 2017 364.41 364.53 351.70 357.94 757,398 -6.25(-1.72%)
Apr 25, 2017 363.98 365.06 358.59 364.19 740,732 -9.91(-2.65%)
Apr 24, 2017 373.03 377.99 370.88 374.11 582,490 -14.87(-3.82%)
Apr 21, 2017 388.76 393.07 386.06 388.98 484,824 +2.37(+0.61%)
Apr 20, 2017 397.17 398.46 385.10 386.61 751,377 -14.44(-3.60%)
Apr 19, 2017 402.34 403.88 391.35 401.05 600,360 -4.96(-1.22%)
Apr 18, 2017 411.17 416.24 404.71 406.00 465,363 -0.65(-0.16%)
Apr 17, 2017 417.42 421.09 405.79 406.65 447,421 -14.87(-3.53%)
Apr 13, 2017 410.31 421.52 405.79 421.52 614,725 +13.36(+3.27%)
Apr 12, 2017 395.01 409.88 394.80 408.16 541,434 +15.08(+3.84%)
Apr 11, 2017 407.08 409.02 392.86 393.07 729,046 -9.70(-2.41%)
Apr 10, 2017 405.36 408.37 393.50 402.77 501,811 -2.37(-0.59%)
Apr 07, 2017 407.94 411.94 400.40 405.14 539,718 +0.43(+0.11%)
Apr 06, 2017 414.19 420.66 403.85 404.71 689,664 -11.21(-2.69%)
Apr 05, 2017 393.93 418.18 388.98 415.92 720,698 +13.36(+3.32%)
Apr 04, 2017 401.69 406.96 396.52 402.55 362,243 +1.94(+0.48%)
Apr 03, 2017 384.67 404.49 383.81 400.61 566,149 +11.85(+3.05%)
Mar 31, 2017 389.84 393.62 383.16 388.76 444,267 -1.94(-0.50%)
Mar 30, 2017 399.32 399.54 389.84 390.70 372,948 -9.05(-2.26%)
Mar 29, 2017 405.14 408.37 397.81 399.75 340,915 -4.53(-1.12%)
Mar 28, 2017 417.64 418.93 402.77 404.28 434,720 -8.83(-2.14%)
Mar 27, 2017 431.65 435.18 410.41 413.11 635,185 -2.80(-0.67%)
Mar 24, 2017 411.82 421.73 406.86 415.92 581,186 -1.08(-0.26%)
Mar 23, 2017 423.89 427.34 407.94 416.99 590,006 -6.90(-1.63%)
Mar 22, 2017 426.47 435.52 420.89 423.89 674,999 +0.43(+0.10%)
Mar 21, 2017 385.53 424.54 384.88 423.46 894,191 +31.40(+8.01%)
Mar 20, 2017 387.68 395.23 386.61 392.06 392,553 +5.23(+1.35%)
Mar 17, 2017 389.41 396.09 384.24 386.82 378,029 -3.88(-0.99%)
Mar 16, 2017 388.76 394.37 385.75 390.70 385,439 -2.37(-0.60%)
Mar 15, 2017 405.14 408.59 389.95 393.07 578,613 -18.96(-4.60%)
Mar 14, 2017 410.53 421.02 409.88 412.04 443,936 +6.25(+1.54%)
Mar 13, 2017 410.74 410.98 401.26 405.79 310,936 -2.80(-0.69%)
Mar 10, 2017 405.57 418.50 405.14 408.59 461,385 -5.39(-1.30%)
Mar 09, 2017 409.88 418.07 403.74 413.98 480,821 +4.96(+1.21%)
Mar 08, 2017 396.95 409.88 393.93 409.02 397,683 +7.97(+1.99%)
Mar 07, 2017 396.09 402.77 393.06 401.05 409,434 +7.33(+1.86%)
Mar 06, 2017 392.86 399.32 391.13 393.72 437,128 +7.76(+2.01%)
Mar 03, 2017 384.24 391.78 379.06 385.96 465,292 +1.51(+0.39%)
Mar 02, 2017 372.38 385.53 372.38 384.45 509,071 +12.71(+3.42%)
Mar 01, 2017 378.42 379.60 368.07 371.74 697,006 -21.55(-5.48%)
Feb 28, 2017 381.65 394.37 380.67 393.29 438,873 +16.16(+4.29%)
Feb 27, 2017 390.06 391.35 376.69 377.12 342,300 -10.56(-2.72%)
Feb 24, 2017 397.60 398.89 387.68 387.68 380,035 +0.43(+0.11%)
Feb 23, 2017 377.12 395.44 376.71 387.25 427,069 +7.11(+1.87%)
Feb 22, 2017 376.91 382.87 376.69 380.14 271,858 +4.74(+1.26%)
Feb 21, 2017 381.87 381.87 374.32 375.40 362,885 -8.40(-2.19%)
Feb 17, 2017 383.81 383.81 383.81 0 -0.22(-0.06%)
Feb 16, 2017 381.44 391.56 378.42 384.02 515,331 +3.45(+0.91%)
Feb 15, 2017 392.43 393.29 378.85 380.57 433,880 -6.90(-1.78%)
Feb 14, 2017 394.58 397.17 385.96 387.47 346,706 -4.09(-1.05%)
Feb 13, 2017 387.68 393.29 383.59 391.56 340,287 -2.59(-0.66%)
Feb 10, 2017 396.09 401.05 390.72 394.15 419,725 -9.70(-2.40%)
Feb 09, 2017 418.72 418.93 400.61 403.85 568,444 -17.46(-4.14%)
Feb 08, 2017 424.54 431.43 419.15 421.30 457,304 +2.16(+0.51%)
Feb 07, 2017 413.33 423.46 408.16 419.15 394,627 +4.96(+1.20%)
Feb 06, 2017 409.02 417.32 405.57 414.19 385,679 +9.27(+2.29%)
Feb 03, 2017 413.11 417.42 404.06 404.92 478,453 -19.61(-4.62%)
Feb 02, 2017 419.58 426.90 415.95 424.54 310,225 +4.31(+1.03%)
Feb 01, 2017 410.74 424.99 405.14 420.23 434,740 -0.21(-0.05%)
Jan 31, 2017 432.94 436.82 416.99 420.44 458,853 -7.97(-1.86%)
Jan 30, 2017 420.87 438.11 420.66 428.41 542,141 +16.59(+4.03%)
Jan 27, 2017 406.65 416.76 404.49 411.82 321,687 +4.74(+1.16%)
Jan 26, 2017 402.34 409.88 400.83 407.08 363,540 +4.53(+1.12%)
Jan 25, 2017 405.14 405.57 400.07 402.55 505,525 -12.93(-3.11%)
Jan 24, 2017 429.92 431.43 411.39 415.48 439,689 -19.40(-4.46%)
Jan 23, 2017 433.37 441.99 427.12 434.88 377,138 +5.17(+1.20%)
Jan 20, 2017 431.21 435.09 424.97 429.71 383,463 -6.68(-1.53%)
Jan 19, 2017 423.03 441.34 420.01 436.39 397,754 +10.56(+2.48%)
Jan 18, 2017 426.69 434.23 424.80 425.83 294,924 -4.31(-1.00%)
Jan 17, 2017 419.36 432.34 418.50 430.14 435,260 +17.02(+4.12%)
Jan 13, 2017 413.11 413.11 413.11 0 -9.70(-2.29%)
Jan 12, 2017 414.62 437.68 414.15 422.81 521,422 +9.70(+2.35%)
Jan 11, 2017 414.19 421.30 408.82 413.11 459,932 -1.51(-0.36%)
Jan 10, 2017 425.18 427.77 412.47 414.62 387,077 -12.71(-2.98%)
Jan 09, 2017 420.23 430.14 418.72 427.34 372,966 +7.97(+1.90%)
Jan 06, 2017 412.68 419.36 410.10 419.36 361,456 +4.31(+1.04%)
Jan 05, 2017 403.63 420.66 401.05 415.05 474,635 +14.65(+3.66%)
Jan 04, 2017 416.99 417.21 399.54 400.40 521,998 -21.33(-5.06%)
Jan 03, 2017 412.68 431.65 409.45 421.73 405,513 -6.03(-1.41%)
Dec 30, 2016 427.77 427.77 427.77 0 +4.09(+0.97%)
Dec 29, 2016 424.10 430.11 415.05 423.67 369,110 -1.29(-0.30%)
Dec 28, 2016 410.31 428.63 409.23 424.97 302,452 +12.93(+3.14%)
Dec 27, 2016 416.13 416.13 406.22 412.04 202,406 -5.39(-1.29%)
Dec 23, 2016 417.42 417.42 417.42 0 -7.11(-1.68%)
Dec 22, 2016 413.54 428.74 411.61 424.54 343,525 +10.78(+2.60%)
Dec 21, 2016 407.08 413.76 404.28 413.76 326,262 +7.33(+1.80%)
Dec 20, 2016 413.11 415.05 404.06 406.43 369,136 -9.91(-2.38%)
Dec 19, 2016 423.46 424.75 413.11 416.35 411,575 -8.62(-2.03%)
Dec 16, 2016 420.87 427.34 410.10 424.97 468,851 +2.80(+0.66%)
Dec 15, 2016 430.35 434.15 413.33 422.16 510,019 -10.34(-2.39%)
Dec 14, 2016 420.87 435.31 412.49 432.51 781,444 +15.52(+3.72%)
Dec 13, 2016 410.96 422.81 406.22 416.99 481,273 +0.00(+0.00%)
Dec 12, 2016 407.73 420.23 402.34 416.99 491,327 +12.28(+3.04%)
Dec 09, 2016 403.42 409.45 399.97 404.71 419,082 -2.15(-0.53%)
Dec 08, 2016 423.89 428.20 405.36 406.86 640,429 -20.26(-4.74%)
Dec 07, 2016 440.05 444.04 424.32 427.12 427,831 -12.50(-2.84%)
Dec 06, 2016 451.26 458.58 437.02 439.62 396,952 -14.22(-3.13%)
Dec 05, 2016 467.63 468.28 452.55 453.84 400,682 -25.86(-5.39%)
Dec 02, 2016 479.06 483.58 473.02 479.70 306,806 +0.43(+0.09%)
Dec 01, 2016 465.26 485.74 462.23 479.27 437,839 +7.11(+1.51%)
Nov 30, 2016 457.72 473.24 456.21 472.16 381,142 +7.33(+1.58%)
Nov 29, 2016 462.46 466.99 456.34 464.83 338,639 +0.86(+0.19%)
Nov 28, 2016 448.67 466.34 447.81 463.97 386,495 +16.81(+3.76%)
Nov 25, 2016 450.39 452.33 447.16 447.16 139,175 -4.53(-1.00%)
Nov 23, 2016 451.69 451.69 451.69 0 -8.19(-1.78%)
Nov 22, 2016 467.85 472.59 459.23 459.88 426,816 -13.36(-2.82%)
Nov 21, 2016 476.90 484.23 469.07 473.24 371,963 -7.11(-1.48%)
Nov 18, 2016 483.37 487.35 478.84 480.35 313,215 -6.90(-1.42%)
Nov 17, 2016 491.99 494.03 481.64 487.25 546,774 -8.84(-1.78%)
Nov 16, 2016 499.74 502.76 491.34 496.08 417,900 -0.65(-0.13%)
Nov 15, 2016 504.49 511.16 492.42 496.73 468,289 -4.10(-0.82%)
Nov 14, 2016 503.62 510.71 487.68 500.82 791,144 -21.76(-4.16%)
Nov 11, 2016 555.56 561.68 518.71 522.59 678,207 -39.87(-7.09%)
Nov 10, 2016 565.69 589.61 549.74 562.46 840,937 -28.23(-4.78%)
Nov 09, 2016 666.76 666.76 586.16 590.68 733,913 -60.12(-9.24%)
Nov 08, 2016 660.51 669.77 640.90 650.81 277,826 -5.17(-0.79%)
Nov 07, 2016 665.46 671.71 651.46 655.98 341,452 -51.72(-7.31%)
Nov 04, 2016 716.75 719.99 686.15 707.70 396,989 -14.22(-1.97%)
Nov 03, 2016 704.47 723.86 698.87 721.92 343,531 +11.85(+1.67%)
Nov 02, 2016 688.74 714.38 686.17 710.07 414,709 +25.00(+3.65%)
Nov 01, 2016 657.92 697.88 657.67 685.07 419,266 +24.35(+3.69%)
Oct 31, 2016 666.33 673.01 658.35 660.72 265,993 -7.76(-1.16%)
Oct 28, 2016 664.17 673.44 651.89 668.48 595,691 +4.96(+0.75%)
Oct 27, 2016 634.86 667.47 634.86 663.52 451,584 +23.06(+3.60%)
Oct 26, 2016 635.51 645.21 621.93 640.47 363,651 +17.24(+2.77%)
Oct 25, 2016 609.87 627.54 607.06 623.23 250,295 +14.65(+2.41%)
Oct 24, 2016 606.63 615.25 597.80 608.57 331,836 -13.14(-2.11%)
Oct 21, 2016 633.57 635.51 616.54 621.72 276,678 +1.72(+0.28%)
Oct 20, 2016 619.99 630.79 613.31 619.99 328,683 +5.17(+0.84%)
Oct 19, 2016 619.56 629.91 607.71 614.82 274,585 -8.40(-1.35%)
Oct 18, 2016 613.96 627.54 613.10 623.23 248,135 -10.34(-1.63%)
Oct 17, 2016 629.04 635.47 624.73 633.57 248,112 +2.59(+0.41%)
Oct 14, 2016 616.98 631.41 609.43 630.98 309,702 +7.11(+1.14%)
Oct 13, 2016 622.58 636.16 616.76 623.87 419,794 +15.08(+2.48%)
Oct 12, 2016 606.63 614.65 599.09 608.79 315,333 +1.51(+0.25%)
Oct 11, 2016 579.91 616.98 578.83 607.28 454,247 +30.17(+5.23%)
Oct 10, 2016 586.38 586.38 569.78 577.11 311,480 -20.04(-3.36%)
Oct 07, 2016 580.56 605.77 576.46 597.15 347,128 +13.79(+2.36%)
Oct 06, 2016 583.79 597.15 580.77 583.36 273,975 +1.94(+0.33%)
Oct 05, 2016 586.59 586.59 571.29 581.42 370,010 -11.21(-1.89%)
Oct 04, 2016 580.34 599.95 576.89 592.62 405,384 +9.27(+1.59%)
Oct 03, 2016 583.79 593.12 579.91 583.36 252,045 +4.31(+0.74%)
Sep 30, 2016 589.82 597.80 570.43 579.05 324,027 -18.32(-3.07%)
Sep 29, 2016 574.09 600.17 574.09 597.37 413,897 +23.49(+4.09%)
Sep 28, 2016 584.00 595.97 572.37 573.88 317,599 -12.28(-2.10%)
Sep 27, 2016 595.21 599.95 584.44 586.16 287,471 -7.76(-1.31%)
Sep 26, 2016 586.16 595.64 580.99 593.92 312,949 +17.67(+3.07%)
Sep 23, 2016 566.98 576.74 562.70 576.25 260,979 +11.21(+1.98%)
Sep 22, 2016 579.70 580.16 563.96 565.04 386,497 -26.29(-4.45%)
Sep 21, 2016 610.73 618.05 590.25 591.33 427,088 -25.21(-4.09%)
Sep 20, 2016 602.32 616.98 601.34 616.54 216,261 +6.90(+1.13%)
Sep 19, 2016 614.61 619.99 596.29 609.65 328,753 -12.50(-2.01%)
Sep 16, 2016 627.75 633.57 620.21 622.15 301,669 +3.45(+0.56%)
Sep 15, 2016 641.76 643.91 616.98 618.70 380,218 -24.35(-3.79%)
Sep 14, 2016 639.82 647.36 628.62 643.05 423,279 +0.86(+0.13%)
Sep 13, 2016 621.07 652.97 619.15 642.19 601,725 +33.40(+5.49%)
Sep 12, 2016 642.62 645.21 607.71 608.79 543,847 -25.64(-4.04%)
Sep 09, 2016 593.92 634.65 593.46 634.43 676,642 +54.52(+9.40%)
Sep 08, 2016 578.62 585.53 576.89 579.91 274,991 +2.59(+0.45%)
Sep 07, 2016 589.18 590.25 576.68 577.32 345,902 -10.13(-1.72%)
Sep 06, 2016 583.79 597.15 583.14 587.45 228,464 -2.15(-0.37%)
Sep 02, 2016 597.15 589.61 589.61 589.61 381,661 -17.67(-2.91%)
Sep 01, 2016 607.06 626.24 602.76 607.28 425,268 -1.29(-0.21%)
Aug 31, 2016 601.03 618.27 599.28 608.57 412,368 +10.13(+1.69%)
Aug 30, 2016 599.95 606.83 595.21 598.44 300,282 -3.88(-0.64%)
Aug 29, 2016 608.79 608.79 595.21 602.32 253,937 -9.05(-1.48%)
Aug 26, 2016 606.63 622.58 591.98 611.37 532,583 +3.02(+0.50%)
Aug 25, 2016 618.05 618.27 602.54 608.36 401,905 -3.23(-0.53%)
Aug 24, 2016 599.52 615.90 595.00 611.59 393,145 +14.44(+2.42%)
Aug 23, 2016 604.26 604.26 592.12 597.15 283,206 -13.79(-2.26%)
Aug 22, 2016 618.70 623.44 608.57 610.94 260,077 -3.66(-0.60%)
Aug 19, 2016 617.19 624.39 612.67 614.61 251,046 +0.43(+0.07%)
Aug 18, 2016 627.75 628.40 613.96 614.17 260,488 -14.03(-2.23%)
Aug 17, 2016 622.79 639.17 621.29 628.20 310,635 +5.41(+0.87%)
Aug 16, 2016 612.88 624.73 612.45 622.79 244,015 +14.87(+2.45%)
Aug 15, 2016 623.01 623.01 604.05 607.92 247,457 -19.40(-3.09%)
Aug 12, 2016 632.06 635.51 622.87 627.32 233,643 -1.51(-0.24%)
Aug 11, 2016 629.91 636.80 623.89 628.83 198,886 -8.84(-1.39%)
Aug 10, 2016 624.95 643.18 621.29 637.66 286,748 +12.71(+2.03%)
Aug 09, 2016 627.11 628.18 620.86 624.95 150,449 -2.15(-0.34%)
Aug 08, 2016 624.95 629.90 617.43 627.11 161,847 +1.08(+0.17%)
Aug 05, 2016 641.33 647.36 621.50 626.03 326,377 -28.23(-4.31%)
Aug 04, 2016 655.77 659.00 644.13 654.26 324,544 -2.15(-0.33%)
Aug 03, 2016 674.30 679.26 655.55 656.41 256,498 -16.16(-2.40%)
Aug 02, 2016 646.93 678.59 645.17 672.58 422,551 +26.72(+4.14%)
Aug 01, 2016 645.42 657.27 637.66 645.85 358,001 -1.29(-0.20%)
Jul 29, 2016 652.97 663.74 636.59 647.15 400,023 -4.74(-0.73%)
Jul 28, 2016 651.02 656.20 644.99 651.89 194,736 +5.60(+0.87%)
Jul 27, 2016 648.65 659.18 641.33 646.28 293,294 -6.03(-0.93%)
Jul 26, 2016 661.80 666.33 649.52 652.32 274,318 -10.34(-1.56%)
Jul 25, 2016 663.09 669.11 657.71 662.66 223,294 +3.66(+0.56%)
Jul 22, 2016 672.14 676.24 654.69 659.00 239,334 -14.01(-2.08%)
Jul 21, 2016 665.89 677.96 656.20 673.01 254,811 +9.27(+1.40%)
Jul 20, 2016 672.79 683.57 658.57 663.74 251,577 -15.30(-2.25%)
Jul 19, 2016 670.42 683.78 666.54 679.04 309,161 +10.13(+1.51%)
Jul 18, 2016 674.73 677.53 660.72 668.91 195,712 -2.80(-0.42%)
Jul 15, 2016 668.48 678.39 665.89 671.71 217,383 -5.82(-0.86%)
Jul 14, 2016 662.45 677.96 660.29 677.53 243,238 -1.29(-0.19%)
Jul 13, 2016 660.94 684.21 660.29 678.83 336,793 +7.54(+1.12%)
Jul 12, 2016 684.86 687.34 659.43 671.28 355,573 -28.45(-4.07%)
Jul 11, 2016 710.50 711.80 694.34 699.73 268,270 -25.00(-3.45%)
Jul 08, 2016 756.40 779.25 719.34 724.73 429,966 -54.52(-7.00%)
Jul 07, 2016 776.88 794.12 762.01 779.25 275,288 -4.52(-0.58%)
Jul 06, 2016 813.08 818.25 782.05 783.77 340,193 -17.67(-2.20%)
Jul 05, 2016 774.94 813.94 770.84 801.44 343,636 +34.05(+4.44%)
Jul 01, 2016 775.37 767.39 767.39 767.39 285,095 -8.62(-1.11%)
Jun 30, 2016 818.04 829.24 776.01 776.01 449,120 -45.90(-5.58%)
Jun 29, 2016 850.36 854.67 819.33 821.92 342,809 -58.18(-6.61%)
Jun 28, 2016 899.93 902.42 869.76 880.10 328,805 -44.82(-4.85%)
Jun 27, 2016 872.56 936.35 870.84 924.93 602,076 +82.54(+9.80%)
Jun 24, 2016 851.23 858.55 809.63 842.39 550,854 +86.20(+11.40%)
Jun 23, 2016 778.17 779.68 755.33 756.19 283,494 -46.55(-5.80%)
Jun 22, 2016 789.81 805.54 777.31 802.74 294,531 +9.05(+1.14%)
Jun 21, 2016 787.44 808.77 787.44 793.69 166,087 +4.96(+0.63%)
Jun 20, 2016 779.03 788.73 765.24 788.73 245,315 -25.86(-3.17%)
Jun 17, 2016 808.12 823.64 797.46 814.59 231,985 +9.48(+1.18%)
Jun 16, 2016 823.86 840.45 805.11 805.11 321,951 +0.22(+0.03%)
Jun 15, 2016 799.29 807.48 784.42 804.89 207,559 -2.37(-0.29%)
Jun 14, 2016 808.56 824.07 794.12 807.26 244,527 +6.90(+0.86%)
Jun 13, 2016 784.20 804.72 773.43 800.37 236,672 +24.78(+3.20%)
Jun 10, 2016 766.32 782.62 760.28 775.58 257,485 +30.60(+4.11%)
Jun 09, 2016 741.32 752.31 740.67 744.98 184,596 +14.22(+1.95%)
Jun 08, 2016 746.06 746.71 727.74 730.76 178,413 -17.24(-2.30%)
Jun 07, 2016 753.17 759.85 740.24 748.00 174,511 -6.03(-0.80%)
Jun 06, 2016 777.31 778.82 747.78 754.03 187,585 -25.64(-3.29%)
Jun 03, 2016 772.14 798.86 771.06 779.68 264,638 +13.15(+1.71%)
Jun 02, 2016 790.88 792.65 766.53 766.53 149,191 -17.46(-2.23%)
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.