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

Smallcap Bull 3X Direxion (NY: TNA )

35.73 +0.87 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2022 31.41 33.23 30.60 32.21 11,918,307 -0.68(-2.06%)
Jun 29, 2022 33.98 34.08 31.88 32.89 9,723,954 -1.10(-3.24%)
Jun 28, 2022 36.67 37.42 33.88 33.99 9,930,401 -2.00(-5.57%)
Jun 27, 2022 35.90 36.71 35.01 35.99 8,936,640 +0.50(+1.41%)
Jun 24, 2022 33.33 35.55 33.14 35.49 10,532,407 +2.94(+9.02%)
Jun 23, 2022 31.63 32.74 30.71 32.55 12,484,623 +1.13(+3.59%)
Jun 22, 2022 30.33 32.21 30.05 31.42 12,761,561 -0.13(-0.40%)
Jun 21, 2022 31.54 32.65 30.86 31.55 11,204,601 +1.54(+5.14%)
Jun 17, 2022 29.60 31.24 29.21 30.01 13,351,367 +0.70(+2.38%)
Jun 16, 2022 31.75 31.99 28.67 29.31 16,051,237 -4.73(-13.90%)
Jun 15, 2022 33.64 35.31 32.21 34.04 13,444,275 +1.33(+4.05%)
Jun 14, 2022 33.38 33.71 31.67 32.72 12,275,267 -0.42(-1.27%)
Jun 13, 2022 35.35 36.18 32.54 33.14 13,863,847 -5.41(-14.03%)
Jun 10, 2022 39.91 40.58 37.91 38.55 11,279,560 -3.45(-8.21%)
Jun 09, 2022 44.04 44.48 41.96 42.00 7,113,709 -2.80(-6.25%)
Jun 08, 2022 46.24 46.78 44.10 44.80 7,957,536 -2.10(-4.48%)
Jun 07, 2022 43.66 46.95 43.36 46.90 8,785,512 +2.12(+4.74%)
Jun 06, 2022 45.72 45.77 44.03 44.78 7,266,499 +0.52(+1.18%)
Jun 03, 2022 44.37 44.84 43.29 44.26 8,557,124 -1.11(-2.45%)
Jun 02, 2022 42.50 45.41 42.24 45.37 9,114,482 +3.01(+7.12%)
Jun 01, 2022 43.72 44.21 40.61 42.35 12,179,585 -0.65(-1.51%)
May 31, 2022 44.18 44.48 42.20 43.00 12,191,495 -1.71(-3.82%)
May 27, 2022 42.08 44.73 41.88 44.71 9,802,990 +3.35(+8.10%)
May 26, 2022 39.53 42.11 39.45 41.36 12,342,896 +2.48(+6.39%)
May 25, 2022 36.38 39.46 36.36 38.88 13,218,575 +2.10(+5.71%)
May 24, 2022 37.50 37.69 34.73 36.77 13,959,452 -1.77(-4.59%)
May 23, 2022 38.36 39.02 36.83 38.54 11,099,315 +1.28(+3.43%)
May 20, 2022 38.81 39.04 34.49 37.27 14,035,466 -0.27(-0.71%)
May 19, 2022 36.50 38.95 36.49 37.53 11,789,425 +0.19(+0.50%)
May 18, 2022 40.25 40.86 36.56 37.34 11,877,466 -4.44(-10.62%)
May 17, 2022 40.30 41.85 39.35 41.78 12,609,219 +3.57(+9.35%)
May 16, 2022 38.40 39.65 37.53 38.21 11,298,984 -0.55(-1.42%)
May 13, 2022 36.91 39.61 36.90 38.76 14,600,083 +3.27(+9.21%)
May 12, 2022 33.73 36.47 33.20 35.49 18,360,984 +1.23(+3.58%)
May 11, 2022 37.06 39.03 34.02 34.26 20,954,518 -2.73(-7.38%)
May 10, 2022 38.65 39.49 34.61 36.99 13,343,279 -0.02(-0.05%)
May 09, 2022 40.38 40.92 36.40 37.01 15,289,914 -5.34(-12.61%)
May 06, 2022 44.03 44.34 40.88 42.35 12,547,629 -2.27(-5.08%)
May 05, 2022 49.16 49.17 42.75 44.62 11,164,722 -6.12(-12.06%)
May 04, 2022 47.37 50.99 44.88 50.74 13,632,205 +3.78(+8.05%)
May 03, 2022 45.75 47.67 44.88 46.96 9,693,530 +1.22(+2.66%)
May 02, 2022 44.35 46.43 42.54 45.74 17,054,168 +1.30(+2.92%)
Apr 29, 2022 47.87 49.54 44.04 44.44 12,988,796 -4.08(-8.42%)
Apr 28, 2022 47.64 49.27 44.36 48.53 14,240,675 +2.51(+5.46%)
Apr 27, 2022 46.52 48.11 45.51 46.01 16,900,218 -0.54(-1.16%)
Apr 26, 2022 50.30 50.60 46.43 46.55 13,231,827 -4.99(-9.68%)
Apr 25, 2022 49.26 51.70 47.86 51.54 12,699,399 +0.95(+1.88%)
Apr 22, 2022 54.09 54.48 50.26 50.59 14,699,014 -4.23(-7.72%)
Apr 21, 2022 60.45 60.92 54.19 54.82 11,163,465 -3.99(-6.78%)
Apr 20, 2022 59.41 60.11 58.38 58.81 10,498,401 +0.61(+1.05%)
Apr 19, 2022 55.04 58.69 54.94 58.20 6,889,987 +3.37(+6.14%)
Apr 18, 2022 55.57 56.21 53.97 54.83 6,539,535 -1.13(-2.02%)
Apr 14, 2022 57.84 58.94 55.94 55.96 6,452,435 -1.76(-3.05%)
Apr 13, 2022 55.00 58.14 54.96 57.72 6,681,799 +3.14(+5.76%)
Apr 12, 2022 55.79 58.29 53.98 54.58 8,572,182 +0.54(+1.00%)
Apr 11, 2022 54.51 56.34 53.54 54.04 6,637,834 -1.24(-2.24%)
Apr 08, 2022 56.34 57.26 54.88 55.27 6,876,999 -1.29(-2.27%)
Apr 07, 2022 57.11 58.04 54.19 56.56 10,052,785 -0.60(-1.05%)
Apr 06, 2022 58.18 58.57 55.85 57.16 13,352,150 -2.56(-4.29%)
Apr 05, 2022 64.22 65.61 59.22 59.72 9,790,808 -4.64(-7.22%)
Apr 04, 2022 64.21 64.67 62.36 64.37 8,653,945 +0.54(+0.85%)
Apr 01, 2022 62.65 64.06 61.62 63.83 8,406,095 +1.97(+3.19%)
Mar 31, 2022 63.57 65.21 61.75 61.85 8,546,649 -2.14(-3.35%)
Mar 30, 2022 67.63 67.97 63.06 63.99 7,868,732 -3.93(-5.78%)
Mar 29, 2022 64.53 68.43 64.44 67.92 9,858,714 +5.03(+7.99%)
Mar 28, 2022 62.38 62.91 60.05 62.89 8,124,948 +0.00(+0.00%)
Mar 25, 2022 62.83 63.32 61.33 62.89 6,013,954 +0.27(+0.44%)
Mar 24, 2022 61.24 62.65 59.85 62.62 7,662,354 +2.08(+3.44%)
Mar 23, 2022 62.58 63.56 60.42 60.54 6,561,155 -3.24(-5.08%)
Mar 22, 2022 62.70 65.02 62.35 63.78 7,886,845 +1.78(+2.87%)
Mar 21, 2022 63.62 64.51 60.64 62.00 7,685,270 -1.51(-2.38%)
Mar 18, 2022 60.85 63.84 60.75 63.51 8,040,034 +1.69(+2.73%)
Mar 17, 2022 58.00 61.85 57.58 61.82 8,242,379 +2.85(+4.83%)
Mar 16, 2022 55.33 58.98 54.23 58.98 12,233,395 +5.13(+9.52%)
Mar 15, 2022 52.05 53.92 51.59 53.85 7,731,171 +2.20(+4.26%)
Mar 14, 2022 55.22 55.39 50.78 51.65 10,033,696 -3.14(-5.73%)
Mar 11, 2022 58.32 59.13 54.56 54.79 6,747,087 -2.80(-4.86%)
Mar 10, 2022 55.41 57.66 54.66 57.59 9,499,210 -0.27(-0.48%)
Mar 09, 2022 56.17 58.45 55.70 57.87 8,417,884 +4.41(+8.25%)
Mar 08, 2022 53.02 57.24 52.27 53.46 14,695,434 +0.88(+1.68%)
Mar 07, 2022 57.04 57.49 52.50 52.57 12,573,301 -4.23(-7.45%)
Mar 04, 2022 57.70 58.65 55.26 56.81 10,494,922 -2.69(-4.52%)
Mar 03, 2022 62.53 62.53 58.17 59.50 11,506,511 -2.30(-3.72%)
Mar 02, 2022 58.78 62.63 58.67 61.79 11,181,818 +4.20(+7.30%)
Mar 01, 2022 60.54 61.50 56.14 57.59 9,842,135 -3.42(-5.60%)
Feb 28, 2022 58.56 62.22 58.54 61.01 11,224,949 +0.55(+0.91%)
Feb 25, 2022 57.15 60.46 56.63 60.46 12,097,664 +3.79(+6.69%)
Feb 24, 2022 48.64 56.90 48.33 56.67 15,558,465 +4.23(+8.07%)
Feb 23, 2022 56.81 57.45 52.08 52.44 10,652,438 -3.15(-5.67%)
Feb 22, 2022 57.17 58.86 54.45 55.59 10,677,405 -2.43(-4.18%)
Feb 18, 2022 58.01 0 -1.57(-2.64%)
Feb 17, 2022 62.78 63.17 59.19 59.58 8,845,345 -4.85(-7.53%)
Feb 16, 2022 63.41 65.24 62.28 64.44 9,549,776 +0.29(+0.46%)
Feb 15, 2022 61.19 64.32 61.06 64.14 9,030,005 +4.77(+8.04%)
Feb 14, 2022 60.21 61.88 58.08 59.37 10,360,451 -0.53(-0.89%)
Feb 11, 2022 62.06 64.20 58.46 59.90 16,830,930 -2.08(-3.36%)
Feb 10, 2022 61.37 67.14 60.63 61.98 19,346,124 -2.92(-4.49%)
Feb 09, 2022 63.01 64.90 62.76 64.90 12,195,609 +3.53(+5.74%)
Feb 08, 2022 58.44 61.68 58.39 61.37 15,093,150 +2.83(+4.83%)
Feb 07, 2022 57.52 59.93 57.17 58.54 11,074,336 +0.88(+1.53%)
Feb 04, 2022 56.38 59.00 54.55 57.66 13,073,116 +0.90(+1.59%)
Feb 03, 2022 58.00 56.37 56.76 11,682,368 -3.45(-5.72%)
Feb 02, 2022 62.28 62.57 58.38 60.20 12,950,678 -1.81(-2.91%)
Feb 01, 2022 60.53 62.26 57.28 62.01 13,711,466 +1.92(+3.20%)
Jan 31, 2022 54.35 60.12 60.09 15,254,025 +4.95(+8.98%)
Jan 28, 2022 52.20 55.17 49.30 55.14 17,871,328 +3.05(+5.86%)
Jan 27, 2022 57.41 59.01 51.31 52.08 19,121,780 -3.86(-6.90%)
Jan 26, 2022 60.98 62.57 55.26 55.94 20,859,002 -2.55(-4.36%)
Jan 25, 2022 58.18 60.51 54.58 58.49 21,435,240 -2.59(-4.24%)
Jan 24, 2022 54.46 61.64 51.95 61.09 32,014,944 +4.07(+7.13%)
Jan 21, 2022 59.52 62.38 56.98 57.02 22,699,236 -3.36(-5.56%)
Jan 20, 2022 64.71 68.08 59.99 60.38 18,027,772 -3.55(-5.56%)
Jan 19, 2022 68.07 68.71 63.78 63.93 18,541,294 -3.16(-4.71%)
Jan 18, 2022 71.68 71.89 66.83 67.10 15,975,120 -6.79(-9.18%)
Jan 14, 2022 73.88 0 +0.28(+0.37%)
Jan 13, 2022 76.46 77.90 72.90 73.61 15,522,066 -1.94(-2.57%)
Jan 12, 2022 78.28 79.18 74.19 75.55 12,637,103 -1.77(-2.29%)
Jan 11, 2022 75.14 77.56 72.52 77.32 21,610,050 +2.36(+3.14%)
Jan 10, 2022 74.38 75.04 70.54 74.96 24,161,288 -0.80(-1.05%)
Jan 07, 2022 78.46 80.37 75.63 75.76 16,118,533 -2.79(-3.55%)
Jan 06, 2022 77.74 80.42 75.54 78.55 11,769,819 +1.29(+1.67%)
Jan 05, 2022 85.75 86.93 77.25 77.26 16,101,198 -8.63(-10.05%)
Jan 04, 2022 87.10 88.33 84.07 85.89 13,866,682 -0.31(-0.36%)
Jan 03, 2022 84.42 87.77 83.39 86.21 12,034,864 +2.99(+3.59%)
Dec 31, 2021 83.02 84.95 82.99 83.22 11,019,464 -0.38(-0.46%)
Dec 30, 2021 83.64 86.40 83.37 83.60 10,662,762 -0.12(-0.14%)
Dec 29, 2021 83.36 84.25 81.77 83.72 9,069,005 +0.23(+0.27%)
Dec 28, 2021 84.64 86.78 82.97 83.50 12,495,565 -1.54(-1.81%)
Dec 27, 2021 82.97 85.08 81.09 85.04 13,158,492 +2.36(+2.85%)
Dec 23, 2021 81.60 83.46 80.78 82.68 11,358,564 +1.93(+2.40%)
Dec 22, 2021 78.09 80.79 77.33 80.75 13,374,694 +2.24(+2.85%)
Dec 21, 2021 74.34 78.65 74.34 78.51 15,327,070 +6.24(+8.63%)
Dec 20, 2021 72.24 73.12 68.77 72.27 19,768,346 -3.22(-4.26%)
Dec 17, 2021 72.44 77.77 70.51 75.49 14,914,320 +1.97(+2.68%)
Dec 16, 2021 80.15 80.67 72.46 73.52 16,942,502 -4.88(-6.22%)
Dec 15, 2021 74.69 78.82 71.45 78.39 18,804,948 +3.62(+4.84%)
Dec 14, 2021 75.09 78.21 73.76 74.77 11,224,329 -2.05(-2.67%)
Dec 13, 2021 79.22 79.91 75.26 76.82 9,323,503 -3.36(-4.19%)
Dec 10, 2021 82.59 83.38 78.41 80.18 11,870,795 -0.71(-0.87%)
Dec 09, 2021 84.78 86.07 80.83 80.89 12,389,472 -5.93(-6.83%)
Dec 08, 2021 85.56 87.73 83.81 86.81 12,071,460 +1.90(+2.24%)
Dec 07, 2021 82.90 87.07 82.67 84.91 12,053,265 +5.44(+6.84%)
Dec 06, 2021 76.82 81.18 73.89 79.47 19,791,078 +4.53(+6.05%)
Dec 03, 2021 81.01 81.14 72.83 74.94 22,049,056 -4.99(-6.25%)
Dec 02, 2021 74.92 80.68 74.34 79.94 23,472,920 +6.06(+8.21%)
Dec 01, 2021 84.39 85.64 73.70 73.87 27,690,142 -5.41(-6.82%)
Nov 30, 2021 82.00 83.28 76.54 79.28 24,495,610 -5.00(-5.94%)
Nov 29, 2021 88.16 88.81 82.59 84.28 13,564,809 -0.53(-0.62%)
Nov 26, 2021 87.02 88.49 80.57 84.81 15,910,997 -10.39(-10.92%)
Nov 24, 2021 92.53 95.66 91.49 95.20 8,802,673 +0.28(+0.30%)
Nov 23, 2021 94.99 96.95 91.55 94.92 14,235,209 -0.50(-0.52%)
Nov 22, 2021 98.41 100.41 95.27 95.42 10,776,367 -1.24(-1.28%)
Nov 19, 2021 97.21 98.75 96.22 96.66 8,391,781 -2.71(-2.73%)
Nov 18, 2021 101.90 99.38 98.40 99.36 10,337,302 -1.29(-1.28%)
Nov 17, 2021 103.44 103.59 99.69 100.65 8,228,353 -4.02(-3.84%)
Nov 16, 2021 103.09 105.19 102.07 104.67 5,527,534 +0.51(+0.49%)
Nov 15, 2021 106.86 107.04 102.84 104.16 8,133,665 -1.23(-1.16%)
Nov 12, 2021 105.97 106.36 104.43 105.39 7,737,966 +0.24(+0.23%)
Nov 11, 2021 103.79 106.51 103.04 105.14 4,328,196 -2.31(-2.15%)
Nov 10, 2021 106.23 107.45 13,279,484 -0.29(-0.27%)
Nov 09, 2021 108.89 109.57 105.53 107.74 6,905,286 -2.00(-1.82%)
Nov 08, 2021 111.27 112.17 108.78 109.75 9,543,720 +1.02(+0.94%)
Nov 05, 2021 107.82 110.71 106.52 108.73 8,998,907 +4.43(+4.24%)
Nov 04, 2021 105.62 107.45 103.08 104.30 8,042,485 -0.16(-0.15%)
Nov 03, 2021 98.78 105.95 98.49 104.46 9,518,465 +5.27(+5.31%)
Nov 02, 2021 99.11 99.67 96.93 99.19 7,906,437 +0.65(+0.66%)
Nov 01, 2021 92.77 98.79 94.91 98.54 8,100,469 +7.05(+7.70%)
Oct 29, 2021 91.12 92.37 90.14 91.49 5,203,959 +0.04(+0.04%)
Oct 28, 2021 87.76 91.70 87.70 91.46 7,110,954 +5.18(+6.01%)
Oct 27, 2021 90.59 90.91 86.25 86.27 10,397,959 -5.25(-5.74%)
Oct 26, 2021 94.11 91.41 91.52 7,108,366 -2.09(-2.23%)
Oct 25, 2021 91.44 94.03 90.81 93.61 5,557,693 +2.65(+2.91%)
Oct 22, 2021 91.48 92.14 88.91 90.96 6,393,352 -0.66(-0.72%)
Oct 21, 2021 90.68 92.88 90.01 91.62 6,948,134 +0.69(+0.76%)
Oct 20, 2021 89.38 91.64 88.28 90.94 6,834,439 +1.75(+1.96%)
Oct 19, 2021 89.27 90.34 87.69 89.19 5,920,129 +0.95(+1.08%)
Oct 18, 2021 86.80 88.90 86.64 88.24 4,586,431 -0.03(-0.03%)
Oct 15, 2021 91.39 92.14 88.19 88.27 7,729,535 -0.81(-0.91%)
Oct 14, 2021 87.79 89.31 87.38 89.08 7,106,661 +3.70(+4.33%)
Oct 13, 2021 84.61 85.54 82.29 85.38 7,800,919 +1.10(+1.30%)
Oct 12, 2021 83.45 85.27 82.92 84.28 7,194,005 +1.42(+1.72%)
Oct 11, 2021 84.59 86.52 82.80 82.86 6,325,178 -1.46(-1.73%)
Oct 08, 2021 86.38 87.20 84.17 84.32 7,719,140 -2.03(-2.35%)
Oct 07, 2021 84.34 88.12 84.14 86.35 7,725,881 +3.91(+4.74%)
Oct 06, 2021 81.27 82.82 78.95 82.45 11,477,314 -1.32(-1.58%)
Oct 05, 2021 83.65 86.04 82.48 83.77 8,269,524 +0.89(+1.08%)
Oct 04, 2021 85.05 85.27 81.40 82.88 11,260,529 -2.36(-2.76%)
Oct 01, 2021 82.76 86.60 80.21 85.23 12,057,354 +3.89(+4.78%)
Sep 30, 2021 85.09 85.68 81.28 81.35 13,063,157 -2.38(-2.85%)
Sep 29, 2021 85.33 85.72 82.96 83.73 11,217,095 -0.48(-0.57%)
Sep 28, 2021 89.18 89.33 83.70 84.21 10,632,344 -6.03(-6.68%)
Sep 27, 2021 87.01 91.77 87.01 90.24 8,671,181 +3.74(+4.32%)
Sep 24, 2021 86.31 87.91 85.03 86.50 7,387,458 -1.21(-1.38%)
Sep 23, 2021 84.74 88.60 84.06 87.71 8,321,472 +4.48(+5.39%)
Sep 22, 2021 81.09 85.07 81.05 83.22 9,655,688 +3.55(+4.46%)
Sep 21, 2021 80.85 81.51 77.76 79.67 10,006,898 +0.51(+0.64%)
Sep 20, 2021 79.55 81.30 75.85 79.16 17,283,670 -5.98(-7.02%)
Sep 17, 2021 84.30 85.92 83.20 85.14 8,536,648 +0.16(+0.18%)
Sep 16, 2021 85.08 86.28 82.78 84.98 6,000,640 -0.30(-0.36%)
Sep 15, 2021 82.51 85.60 81.96 85.28 7,709,615 +2.67(+3.23%)
Sep 14, 2021 86.88 86.88 81.51 82.61 10,601,734 -3.34(-3.88%)
Sep 13, 2021 86.27 86.46 82.91 85.95 12,200,586 +1.45(+1.72%)
Sep 10, 2021 88.55 88.70 84.35 84.50 9,676,508 -2.61(-3.00%)
Sep 09, 2021 86.70 89.88 86.04 87.11 9,330,205 -0.02(-0.02%)
Sep 08, 2021 89.14 89.59 85.64 87.13 7,581,023 -2.98(-3.31%)
Sep 07, 2021 91.65 93.24 89.90 90.11 7,798,063 -1.92(-2.09%)
Sep 03, 2021 92.42 93.24 91.09 92.03 6,875,599 -1.26(-1.35%)
Sep 02, 2021 92.49 94.28 91.60 93.29 7,471,416 +1.84(+2.02%)
Sep 01, 2021 90.66 92.35 88.38 91.45 9,974,904 +1.81(+2.01%)
Aug 31, 2021 88.80 90.42 87.77 89.64 7,732,848 +0.53(+0.59%)
Aug 30, 2021 91.27 91.29 88.51 89.11 6,283,806 -1.13(-1.25%)
Aug 27, 2021 83.67 90.87 83.60 90.24 12,866,710 +6.96(+8.35%)
Aug 26, 2021 85.45 86.60 82.69 83.28 9,003,503 -2.69(-3.13%)
Aug 25, 2021 84.97 87.53 83.97 85.97 7,693,284 +0.92(+1.08%)
Aug 24, 2021 83.36 85.18 82.71 85.05 9,376,491 +2.43(+2.95%)
Aug 23, 2021 80.18 82.92 80.18 82.61 9,849,703 +4.47(+5.73%)
Aug 20, 2021 74.54 78.66 73.84 78.14 13,435,705 +3.74(+5.03%)
Aug 19, 2021 74.91 76.66 73.06 74.40 19,231,014 -2.80(-3.62%)
Aug 18, 2021 78.89 81.04 77.03 77.20 13,006,923 -2.10(-2.65%)
Aug 17, 2021 79.57 80.34 76.28 79.30 18,120,142 -2.97(-3.61%)
Aug 16, 2021 83.09 83.61 80.65 82.27 9,447,978 -2.31(-2.73%)
Aug 13, 2021 86.76 87.16 84.14 84.58 7,765,743 -2.36(-2.72%)
Aug 12, 2021 87.71 87.72 85.32 86.94 8,275,154 -0.68(-0.77%)
Aug 11, 2021 86.83 87.65 83.90 87.62 8,690,188 +1.22(+1.41%)
Aug 10, 2021 86.38 87.09 84.76 86.40 8,252,675 +0.53(+0.62%)
Aug 09, 2021 86.72 87.07 84.74 85.87 6,134,284 -1.50(-1.72%)
Aug 06, 2021 87.61 89.37 85.85 87.37 8,486,780 +1.53(+1.78%)
Aug 05, 2021 82.46 86.19 82.02 85.84 9,041,541 +4.44(+5.45%)
Aug 04, 2021 82.48 84.90 81.12 81.41 10,243,338 -3.22(-3.80%)
Aug 03, 2021 84.26 84.79 80.27 84.63 12,503,518 +1.13(+1.35%)
Aug 02, 2021 86.32 88.78 83.15 83.50 10,605,048 -1.34(-1.58%)
Jul 30, 2021 85.51 88.25 83.85 84.84 8,282,038 -1.71(-1.97%)
Jul 29, 2021 86.70 88.66 86.03 86.55 13,184,865 +1.91(+2.26%)
Jul 28, 2021 82.40 86.49 80.73 84.64 11,259,613 +3.61(+4.46%)
Jul 27, 2021 82.56 82.65 78.44 81.02 14,027,225 -2.94(-3.51%)
Jul 26, 2021 84.05 86.03 82.74 83.97 11,474,319 +0.84(+1.02%)
Jul 23, 2021 83.53 83.62 80.23 83.12 7,988,074 +1.10(+1.34%)
Jul 22, 2021 85.44 85.54 80.98 82.03 10,326,165 -4.19(-4.86%)
Jul 21, 2021 83.27 86.32 83.10 86.22 9,420,398 +4.40(+5.37%)
Jul 20, 2021 75.50 82.87 74.49 81.82 14,162,991 +6.75(+8.99%)
Jul 19, 2021 73.77 77.92 72.04 75.07 18,945,234 -3.43(-4.38%)
Jul 16, 2021 83.98 84.00 77.96 78.50 10,605,641 -3.11(-3.81%)
Jul 15, 2021 81.83 83.14 78.50 81.61 10,253,960 -1.35(-1.63%)
Jul 14, 2021 88.65 89.38 82.58 82.97 9,585,755 -4.11(-4.72%)
Jul 13, 2021 90.59 91.16 86.89 87.08 6,912,036 -5.22(-5.66%)
Jul 12, 2021 90.96 92.54 89.75 92.30 4,748,443 +0.33(+0.36%)
Jul 09, 2021 89.31 92.04 88.45 91.97 6,676,209 +5.34(+6.16%)
Jul 08, 2021 83.71 89.32 81.94 86.63 9,815,261 -2.37(-2.67%)
Jul 07, 2021 91.18 92.52 86.62 89.00 8,503,123 -2.60(-2.84%)
Jul 06, 2021 95.77 95.96 89.07 91.60 7,226,014 -3.98(-4.17%)
Jul 02, 2021 99.18 99.26 94.90 95.59 7,577,673 -2.96(-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.