Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.15 -0.38 (-1.07%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.28 33.09 30.47 32.07 11,969,044 -0.67(-2.06%)
Jun 29, 2022 33.83 33.94 31.75 32.75 9,765,350 -1.10(-3.24%)
Jun 28, 2022 36.51 37.26 33.73 33.84 9,972,676 -1.99(-5.57%)
Jun 27, 2022 35.75 36.56 34.86 35.84 8,974,684 +0.50(+1.41%)
Jun 24, 2022 33.19 35.40 33.00 35.34 10,577,244 +2.92(+9.02%)
Jun 23, 2022 31.49 32.60 30.58 32.41 12,537,772 +1.12(+3.59%)
Jun 22, 2022 30.20 32.08 29.92 31.29 12,815,888 -0.13(-0.40%)
Jun 21, 2022 31.41 32.51 30.73 31.42 11,252,300 +1.54(+5.14%)
Jun 17, 2022 29.47 31.10 29.08 29.88 13,408,205 +0.69(+2.38%)
Jun 16, 2022 31.61 31.86 28.55 29.19 16,119,569 -4.71(-13.90%)
Jun 15, 2022 33.50 35.16 32.07 33.90 13,501,509 +1.32(+4.05%)
Jun 14, 2022 33.23 33.56 31.53 32.58 12,327,524 -0.42(-1.27%)
Jun 13, 2022 35.20 36.02 32.40 33.00 13,922,867 -5.39(-14.03%)
Jun 10, 2022 39.74 40.41 37.75 38.39 11,327,578 -3.43(-8.21%)
Jun 09, 2022 43.85 44.29 41.78 41.82 7,143,992 -2.79(-6.25%)
Jun 08, 2022 46.04 46.58 43.91 44.61 7,991,412 -2.09(-4.48%)
Jun 07, 2022 43.47 46.75 43.18 46.70 8,822,913 +2.11(+4.74%)
Jun 06, 2022 45.53 45.57 43.84 44.59 7,297,434 +0.52(+1.18%)
Jun 03, 2022 44.19 44.65 43.11 44.07 8,593,553 -1.10(-2.45%)
Jun 02, 2022 42.32 45.21 42.06 45.17 9,153,283 +3.00(+7.12%)
Jun 01, 2022 43.53 44.02 40.44 42.17 12,231,434 -0.65(-1.51%)
May 31, 2022 43.99 44.29 42.02 42.82 12,243,395 -1.70(-3.82%)
May 27, 2022 41.90 44.54 41.70 44.52 9,844,722 +3.33(+8.10%)
May 26, 2022 39.37 41.93 39.28 41.18 12,395,441 +2.47(+6.39%)
May 25, 2022 36.23 39.30 36.21 38.71 13,274,848 +2.09(+5.71%)
May 24, 2022 37.34 37.53 34.58 36.62 14,018,879 -1.76(-4.59%)
May 23, 2022 38.20 38.86 36.67 38.38 11,146,566 +1.27(+3.43%)
May 20, 2022 38.64 38.88 34.34 37.11 14,095,217 -0.26(-0.71%)
May 19, 2022 36.34 38.79 36.33 37.37 11,839,613 +0.19(+0.50%)
May 18, 2022 40.08 40.69 36.40 37.19 11,928,029 -4.42(-10.62%)
May 17, 2022 40.13 41.67 39.18 41.60 12,662,898 +3.56(+9.36%)
May 16, 2022 38.24 39.48 37.37 38.05 11,347,085 -0.55(-1.42%)
May 13, 2022 36.76 39.44 36.75 38.59 14,662,237 +3.26(+9.21%)
May 12, 2022 33.59 36.32 33.06 35.34 18,439,150 +1.22(+3.58%)
May 11, 2022 36.90 38.87 33.88 34.12 21,043,724 -2.72(-7.38%)
May 10, 2022 38.49 39.33 34.47 36.83 13,400,083 -0.02(-0.05%)
May 09, 2022 40.21 40.75 36.25 36.85 15,355,005 -5.32(-12.61%)
May 06, 2022 43.84 44.15 40.71 42.17 12,601,046 -2.26(-5.08%)
May 05, 2022 48.95 48.96 42.57 44.43 11,212,252 -6.09(-12.06%)
May 04, 2022 47.17 50.78 44.69 50.52 13,690,239 +3.76(+8.05%)
May 03, 2022 45.56 47.47 44.69 46.76 9,734,796 +1.21(+2.66%)
May 02, 2022 44.17 46.23 42.36 45.55 17,126,770 +1.29(+2.92%)
Apr 29, 2022 47.67 49.33 43.85 44.25 13,044,091 -4.07(-8.42%)
Apr 28, 2022 47.44 49.07 44.18 48.32 14,301,299 +2.50(+5.46%)
Apr 27, 2022 46.33 47.90 45.32 45.82 16,972,164 -0.54(-1.16%)
Apr 26, 2022 50.08 50.39 46.23 46.36 13,288,157 -4.97(-9.68%)
Apr 25, 2022 49.06 51.48 47.65 51.32 12,753,461 +0.95(+1.88%)
Apr 22, 2022 53.86 54.25 50.04 50.38 14,761,589 -4.21(-7.72%)
Apr 21, 2022 60.19 60.66 53.96 54.59 11,210,989 -3.97(-6.78%)
Apr 20, 2022 59.16 59.85 58.13 58.56 10,543,094 +0.61(+1.05%)
Apr 19, 2022 54.80 58.44 54.71 57.95 6,919,318 +3.35(+6.14%)
Apr 18, 2022 55.33 55.97 53.74 54.60 6,567,375 -1.12(-2.02%)
Apr 14, 2022 57.59 58.69 55.70 55.72 6,479,904 -1.75(-3.05%)
Apr 13, 2022 54.77 57.89 54.73 57.47 6,710,244 +3.13(+5.76%)
Apr 12, 2022 55.56 58.04 53.75 54.35 8,608,675 +0.54(+1.00%)
Apr 11, 2022 54.28 56.10 53.31 53.81 6,666,092 -1.23(-2.24%)
Apr 08, 2022 56.11 57.01 54.65 55.04 6,906,275 -1.28(-2.27%)
Apr 07, 2022 56.87 57.80 53.96 56.32 10,095,581 -0.60(-1.05%)
Apr 06, 2022 57.93 58.33 55.62 56.92 13,408,992 -2.55(-4.29%)
Apr 05, 2022 63.95 65.34 58.97 59.47 9,832,488 -4.62(-7.22%)
Apr 04, 2022 63.94 64.40 62.10 64.09 8,690,785 +0.54(+0.85%)
Apr 01, 2022 62.38 63.79 61.36 63.56 8,441,881 +1.97(+3.19%)
Mar 31, 2022 63.30 64.93 61.49 61.59 8,583,033 -2.13(-3.35%)
Mar 30, 2022 67.34 67.68 62.79 63.72 7,902,230 -3.91(-5.78%)
Mar 29, 2022 64.26 68.14 64.16 67.63 9,900,684 +5.01(+7.99%)
Mar 28, 2022 62.12 62.65 59.79 62.63 8,159,537 +0.00(+0.00%)
Mar 25, 2022 62.56 63.05 61.07 62.63 6,039,556 +0.27(+0.44%)
Mar 24, 2022 60.98 62.38 59.60 62.35 7,694,974 +2.07(+3.44%)
Mar 23, 2022 62.31 63.29 60.16 60.28 6,589,086 -3.23(-5.08%)
Mar 22, 2022 62.43 64.75 62.09 63.51 7,920,420 +1.77(+2.87%)
Mar 21, 2022 63.35 64.24 60.38 61.74 7,717,987 -1.51(-2.38%)
Mar 18, 2022 60.59 63.57 60.50 63.24 8,074,261 +1.68(+2.73%)
Mar 17, 2022 57.76 61.59 57.34 61.56 8,277,468 +2.84(+4.83%)
Mar 16, 2022 55.10 58.73 54.00 58.73 12,285,474 +5.10(+9.52%)
Mar 15, 2022 51.83 53.69 51.37 53.62 7,764,084 +2.19(+4.26%)
Mar 14, 2022 54.99 55.16 50.56 51.43 10,076,410 -3.13(-5.73%)
Mar 11, 2022 58.07 58.88 54.33 54.56 6,775,810 -2.79(-4.86%)
Mar 10, 2022 55.18 57.42 54.42 57.35 9,539,649 -0.27(-0.48%)
Mar 09, 2022 55.93 58.20 55.46 57.62 8,453,720 +4.39(+8.25%)
Mar 08, 2022 52.79 57.00 52.05 53.23 14,757,994 +0.88(+1.68%)
Mar 07, 2022 56.80 57.25 52.28 52.35 12,626,827 -4.21(-7.45%)
Mar 04, 2022 57.45 58.40 55.03 56.57 10,539,600 -2.68(-4.52%)
Mar 03, 2022 62.27 62.27 57.92 59.24 11,555,496 -2.29(-3.72%)
Mar 02, 2022 58.53 62.36 58.42 61.53 11,229,420 +4.18(+7.30%)
Mar 01, 2022 60.28 61.24 55.90 57.35 9,884,034 -3.40(-5.60%)
Feb 28, 2022 58.32 61.95 58.30 60.75 11,272,735 +0.55(+0.91%)
Feb 25, 2022 56.91 60.20 56.39 60.20 12,149,165 +3.77(+6.69%)
Feb 24, 2022 48.43 56.66 48.13 56.43 15,624,699 +4.21(+8.07%)
Feb 23, 2022 56.57 57.21 51.86 52.21 10,697,787 -3.14(-5.67%)
Feb 22, 2022 56.93 58.61 54.22 55.35 10,722,860 -2.42(-4.18%)
Feb 18, 2022 57.77 0 -1.56(-2.64%)
Feb 17, 2022 62.51 62.90 58.94 59.33 8,883,001 -4.83(-7.53%)
Feb 16, 2022 63.15 64.96 62.01 64.16 9,590,431 +0.29(+0.46%)
Feb 15, 2022 60.93 64.05 60.80 63.87 9,068,447 +4.75(+8.04%)
Feb 14, 2022 59.96 61.62 57.84 59.12 10,404,557 -0.53(-0.89%)
Feb 11, 2022 61.80 63.93 58.21 59.65 16,902,582 -2.07(-3.36%)
Feb 10, 2022 61.11 66.86 60.37 61.72 19,428,482 -2.90(-4.49%)
Feb 09, 2022 62.74 64.62 62.49 64.62 12,247,527 +3.51(+5.74%)
Feb 08, 2022 58.19 61.41 58.14 61.11 15,157,404 +2.82(+4.83%)
Feb 07, 2022 57.28 59.67 56.93 58.30 11,121,481 +0.88(+1.53%)
Feb 04, 2022 56.14 58.75 54.32 57.42 13,128,770 +0.90(+1.59%)
Feb 03, 2022 57.76 56.13 56.52 11,732,101 -3.43(-5.72%)
Feb 02, 2022 62.01 62.30 58.13 59.95 13,005,810 -1.80(-2.91%)
Feb 01, 2022 60.27 61.99 57.03 61.75 13,769,838 +1.92(+3.20%)
Jan 31, 2022 54.12 59.86 59.83 15,318,963 +4.93(+8.98%)
Jan 28, 2022 51.98 54.93 49.09 54.90 17,947,408 +3.04(+5.86%)
Jan 27, 2022 57.17 58.76 51.09 51.86 19,203,184 -3.84(-6.90%)
Jan 26, 2022 60.72 62.30 55.03 55.70 20,947,802 -2.54(-4.36%)
Jan 25, 2022 57.93 60.25 54.35 58.25 21,526,492 -2.58(-4.24%)
Jan 24, 2022 54.23 61.38 51.73 60.83 32,151,234 +4.05(+7.13%)
Jan 21, 2022 59.26 62.11 56.74 56.78 22,795,868 -3.34(-5.56%)
Jan 20, 2022 64.44 67.79 59.73 60.12 18,104,518 -3.54(-5.56%)
Jan 19, 2022 67.78 68.42 63.51 63.66 18,620,228 -3.15(-4.71%)
Jan 18, 2022 71.38 71.58 66.54 66.81 16,043,128 -6.76(-9.18%)
Jan 14, 2022 73.57 0 +0.27(+0.37%)
Jan 13, 2022 76.14 77.57 72.59 73.30 15,588,145 -1.94(-2.57%)
Jan 12, 2022 77.95 78.85 73.87 75.23 12,690,901 -1.76(-2.29%)
Jan 11, 2022 74.82 77.24 72.21 76.99 21,702,046 +2.35(+3.14%)
Jan 10, 2022 74.07 74.72 70.24 74.64 24,264,144 -0.79(-1.05%)
Jan 07, 2022 78.13 80.03 75.31 75.44 16,187,152 -2.78(-3.55%)
Jan 06, 2022 77.41 80.08 75.22 78.21 11,819,924 +1.28(+1.66%)
Jan 05, 2022 85.39 86.56 76.92 76.93 16,169,742 -8.59(-10.05%)
Jan 04, 2022 86.73 87.96 83.72 85.53 13,925,714 -0.31(-0.36%)
Jan 03, 2022 84.06 87.39 83.03 85.84 12,086,097 +2.97(+3.59%)
Dec 31, 2021 82.67 84.59 82.64 82.87 11,066,375 -0.38(-0.46%)
Dec 30, 2021 83.29 86.04 83.01 83.25 10,708,154 -0.12(-0.14%)
Dec 29, 2021 83.00 83.89 81.42 83.37 9,107,613 +0.22(+0.27%)
Dec 28, 2021 84.29 86.41 82.61 83.14 12,548,760 -1.54(-1.81%)
Dec 27, 2021 82.62 84.72 80.75 84.68 13,214,509 +2.35(+2.85%)
Dec 23, 2021 81.25 83.10 80.43 82.33 11,406,919 +1.93(+2.40%)
Dec 22, 2021 77.76 80.44 77.00 80.40 13,431,632 +2.23(+2.85%)
Dec 21, 2021 74.03 78.32 74.03 78.17 15,392,319 +6.21(+8.63%)
Dec 20, 2021 71.94 72.81 68.48 71.96 19,852,502 -3.20(-4.26%)
Dec 17, 2021 72.13 77.44 70.22 75.17 14,977,811 +1.96(+2.68%)
Dec 16, 2021 79.81 80.33 72.15 73.21 17,014,626 -4.86(-6.22%)
Dec 15, 2021 74.38 78.48 71.14 78.06 18,885,002 +3.61(+4.84%)
Dec 14, 2021 74.77 77.88 73.45 74.46 11,272,112 -2.04(-2.67%)
Dec 13, 2021 78.88 79.57 74.95 76.50 9,363,194 -3.34(-4.19%)
Dec 10, 2021 82.24 83.03 78.08 79.84 11,921,330 -0.70(-0.87%)
Dec 09, 2021 84.42 85.70 80.49 80.54 12,442,216 -5.90(-6.83%)
Dec 08, 2021 85.20 87.35 83.46 86.45 12,122,849 +1.90(+2.24%)
Dec 07, 2021 82.55 86.70 82.32 84.55 12,104,576 +5.41(+6.84%)
Dec 06, 2021 76.50 80.84 73.58 79.14 19,875,330 +4.51(+6.05%)
Dec 03, 2021 80.67 80.80 72.52 74.62 22,142,922 -4.97(-6.25%)
Dec 02, 2021 74.60 80.34 74.03 79.60 23,572,846 +6.04(+8.21%)
Dec 01, 2021 84.03 85.28 73.39 73.56 27,808,022 -5.38(-6.82%)
Nov 30, 2021 81.65 82.93 76.22 78.94 24,599,890 -4.98(-5.94%)
Nov 29, 2021 87.78 88.43 82.24 83.92 13,622,556 -0.53(-0.62%)
Nov 26, 2021 86.65 88.12 80.23 84.45 15,978,732 -10.35(-10.92%)
Nov 24, 2021 92.14 95.26 91.11 94.80 8,840,147 +0.28(+0.30%)
Nov 23, 2021 94.59 96.54 91.17 94.52 14,295,810 -0.50(-0.52%)
Nov 22, 2021 98.00 99.98 94.87 95.02 10,822,243 -1.23(-1.28%)
Nov 19, 2021 96.79 98.33 95.82 96.25 8,427,505 -2.70(-2.73%)
Nov 18, 2021 101.46 98.96 97.99 98.94 10,381,309 -1.28(-1.28%)
Nov 17, 2021 103.00 103.16 99.27 100.22 8,263,382 -4.01(-3.84%)
Nov 16, 2021 102.66 104.75 101.64 104.23 5,551,065 +0.51(+0.49%)
Nov 15, 2021 106.41 106.58 102.40 103.72 8,168,290 -1.22(-1.16%)
Nov 12, 2021 105.52 105.91 103.98 104.94 7,770,907 +0.25(+0.23%)
Nov 11, 2021 103.35 106.06 102.61 104.70 4,346,621 -2.30(-2.15%)
Nov 10, 2021 105.78 107.00 13,336,016 -0.29(-0.27%)
Nov 09, 2021 108.43 109.11 105.08 107.29 6,934,682 -1.99(-1.82%)
Nov 08, 2021 110.80 111.69 108.31 109.28 9,584,348 +1.02(+0.94%)
Nov 05, 2021 107.37 110.25 106.07 108.27 9,037,216 +4.41(+4.24%)
Nov 04, 2021 105.18 107.00 102.65 103.86 8,076,722 -0.16(-0.15%)
Nov 03, 2021 98.36 105.50 98.07 104.01 9,558,986 +5.25(+5.31%)
Nov 02, 2021 98.69 99.25 96.52 98.77 7,940,095 +0.64(+0.66%)
Nov 01, 2021 92.38 98.37 94.51 98.12 8,134,954 +7.02(+7.70%)
Oct 29, 2021 90.74 91.98 89.76 91.11 5,226,113 +0.04(+0.04%)
Oct 28, 2021 87.38 91.31 87.33 91.07 7,141,226 +5.16(+6.01%)
Oct 27, 2021 90.21 90.52 85.89 85.91 10,442,225 -5.23(-5.74%)
Oct 26, 2021 93.72 91.02 91.14 7,138,627 -2.08(-2.23%)
Oct 25, 2021 91.05 93.63 90.42 93.22 5,581,353 +2.64(+2.91%)
Oct 22, 2021 91.10 91.75 88.54 90.58 6,420,569 -0.65(-0.72%)
Oct 21, 2021 90.30 92.48 89.63 91.23 6,977,713 +0.68(+0.76%)
Oct 20, 2021 89.01 91.25 87.90 90.55 6,863,533 +1.74(+1.96%)
Oct 19, 2021 88.89 89.95 87.32 88.81 5,945,332 +0.95(+1.08%)
Oct 18, 2021 86.44 88.53 86.27 87.86 4,605,956 -0.03(-0.03%)
Oct 15, 2021 91.00 91.75 87.81 87.89 7,762,440 -0.81(-0.91%)
Oct 14, 2021 87.41 88.93 87.01 88.70 7,136,914 +3.68(+4.33%)
Oct 13, 2021 84.25 85.18 81.94 85.02 7,834,129 +1.09(+1.30%)
Oct 12, 2021 83.09 84.91 82.57 83.92 7,224,630 +1.42(+1.72%)
Oct 11, 2021 84.23 86.15 82.45 82.51 6,352,105 -1.46(-1.73%)
Oct 08, 2021 86.02 86.83 83.82 83.96 7,752,001 -2.02(-2.35%)
Oct 07, 2021 83.98 87.75 83.79 85.99 7,758,770 +3.89(+4.74%)
Oct 06, 2021 80.93 82.47 78.62 82.10 11,526,174 -1.32(-1.58%)
Oct 05, 2021 83.30 85.67 82.13 83.42 8,304,728 +0.89(+1.08%)
Oct 04, 2021 84.69 84.91 81.05 82.53 11,308,466 -2.35(-2.76%)
Oct 01, 2021 82.41 86.23 79.87 84.87 12,108,683 +3.87(+4.78%)
Sep 30, 2021 84.73 85.31 80.94 81.00 13,118,768 -2.37(-2.85%)
Sep 29, 2021 84.97 85.36 82.61 83.38 11,264,847 -0.48(-0.57%)
Sep 28, 2021 88.80 88.95 83.35 83.86 10,677,607 -6.00(-6.68%)
Sep 27, 2021 86.64 91.38 86.64 89.86 8,708,095 +3.72(+4.32%)
Sep 24, 2021 85.95 87.54 84.67 86.13 7,418,907 -1.20(-1.38%)
Sep 23, 2021 84.38 88.22 83.70 87.33 8,356,898 +4.47(+5.39%)
Sep 22, 2021 80.75 84.71 80.71 82.87 9,696,793 +3.54(+4.46%)
Sep 21, 2021 80.50 81.17 77.43 79.33 10,049,498 +0.51(+0.64%)
Sep 20, 2021 79.22 80.95 75.53 78.82 17,357,248 -5.95(-7.02%)
Sep 17, 2021 83.94 85.56 82.85 84.77 8,572,989 +0.16(+0.18%)
Sep 16, 2021 84.72 85.92 82.43 84.62 6,026,186 -0.30(-0.36%)
Sep 15, 2021 82.16 85.23 81.61 84.92 7,742,436 +2.66(+3.23%)
Sep 14, 2021 86.51 86.52 81.16 82.26 10,646,867 -3.32(-3.88%)
Sep 13, 2021 85.91 86.09 82.56 85.59 12,252,525 +1.45(+1.72%)
Sep 10, 2021 88.18 88.32 84.00 84.14 9,717,701 -2.60(-3.00%)
Sep 09, 2021 86.33 89.49 85.67 86.74 9,369,924 -0.02(-0.02%)
Sep 08, 2021 88.76 89.21 85.27 86.76 7,613,296 -2.97(-3.31%)
Sep 07, 2021 91.26 92.85 89.52 89.73 7,831,260 -1.92(-2.09%)
Sep 03, 2021 92.03 92.85 90.71 91.64 6,904,869 -1.25(-1.35%)
Sep 02, 2021 92.09 93.88 91.21 92.89 7,503,223 +1.84(+2.02%)
Sep 01, 2021 90.28 91.96 88.01 91.06 10,017,368 +1.80(+2.01%)
Aug 31, 2021 88.42 90.03 87.39 89.26 7,765,768 +0.53(+0.59%)
Aug 30, 2021 90.88 90.90 88.13 88.73 6,310,557 -1.12(-1.25%)
Aug 27, 2021 83.32 90.48 83.24 89.86 12,921,484 +6.93(+8.35%)
Aug 26, 2021 85.09 86.23 82.34 82.93 9,041,831 -2.68(-3.13%)
Aug 25, 2021 84.61 87.16 83.61 85.61 7,726,036 +0.92(+1.08%)
Aug 24, 2021 83.01 84.81 82.36 84.69 9,416,408 +2.42(+2.95%)
Aug 23, 2021 79.84 82.57 79.84 82.26 9,891,634 +4.46(+5.73%)
Aug 20, 2021 74.22 78.33 73.53 77.81 13,492,902 +3.72(+5.03%)
Aug 19, 2021 74.59 76.33 72.75 74.09 19,312,882 -2.78(-3.62%)
Aug 18, 2021 78.56 80.70 76.70 76.87 13,062,295 -2.09(-2.65%)
Aug 17, 2021 79.23 80.00 75.95 78.96 18,197,280 -2.96(-3.61%)
Aug 16, 2021 82.74 83.26 80.31 81.92 9,488,199 -2.30(-2.73%)
Aug 13, 2021 86.40 86.79 83.79 84.22 7,798,802 -2.35(-2.72%)
Aug 12, 2021 87.33 87.34 84.96 86.57 8,310,382 -0.67(-0.77%)
Aug 11, 2021 86.47 87.28 83.54 87.25 8,727,183 +1.21(+1.41%)
Aug 10, 2021 86.02 86.72 84.40 86.04 8,287,807 +0.53(+0.62%)
Aug 09, 2021 86.35 86.70 84.38 85.51 6,160,399 -1.49(-1.72%)
Aug 06, 2021 87.24 88.99 85.49 87.00 8,522,909 +1.52(+1.78%)
Aug 05, 2021 82.11 85.82 81.67 85.48 9,080,031 +4.42(+5.45%)
Aug 04, 2021 82.13 84.54 80.78 81.06 10,286,945 -3.20(-3.80%)
Aug 03, 2021 83.91 84.43 79.93 84.27 12,556,747 +1.12(+1.35%)
Aug 02, 2021 85.96 88.40 82.80 83.14 10,650,195 -1.34(-1.58%)
Jul 30, 2021 85.15 87.87 83.49 84.48 8,317,296 -1.70(-1.97%)
Jul 29, 2021 86.33 88.28 85.66 86.18 13,240,994 +1.91(+2.26%)
Jul 28, 2021 82.05 86.12 80.39 84.28 11,307,546 +3.60(+4.46%)
Jul 27, 2021 82.21 82.30 78.11 80.68 14,086,940 -2.93(-3.51%)
Jul 26, 2021 83.69 85.66 82.39 83.61 11,523,167 +0.84(+1.02%)
Jul 23, 2021 83.17 83.27 79.89 82.77 8,022,080 +1.09(+1.34%)
Jul 22, 2021 85.08 85.18 80.64 81.68 10,370,125 -4.17(-4.86%)
Jul 21, 2021 82.92 85.96 82.75 85.85 9,460,502 +4.38(+5.37%)
Jul 20, 2021 75.18 82.52 74.17 81.47 14,223,284 +6.72(+8.99%)
Jul 19, 2021 73.46 77.59 71.74 74.75 19,025,884 -3.42(-4.37%)
Jul 16, 2021 83.62 83.64 77.63 78.17 10,650,791 -3.10(-3.81%)
Jul 15, 2021 81.48 82.79 78.17 81.27 10,297,612 -1.35(-1.63%)
Jul 14, 2021 88.27 89.01 82.23 82.62 9,626,562 -4.09(-4.72%)
Jul 13, 2021 90.21 90.77 86.52 86.71 6,941,461 -5.20(-5.66%)
Jul 12, 2021 90.58 92.15 89.37 91.91 4,768,657 +0.33(+0.36%)
Jul 09, 2021 88.93 91.65 88.07 91.58 6,704,631 +5.32(+6.16%)
Jul 08, 2021 83.36 88.94 81.59 86.26 9,857,046 -2.36(-2.67%)
Jul 07, 2021 90.79 92.12 86.25 88.62 8,539,322 -2.59(-2.84%)
Jul 06, 2021 95.37 95.55 88.69 91.21 7,256,776 -3.97(-4.17%)
Jul 02, 2021 98.76 98.84 94.50 95.18 7,609,932 -2.95(-3.01%)
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.