Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.55
-1.44 (-5.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
952.29
955.37
939.51
954.38
3,570
-8.97(-0.93%)
Oct 28, 2010
971.32
978.75
944.68
963.35
3,713
+9.97(+1.05%)
Oct 27, 2010
987.45
992.35
926.19
953.38
10,391
-47.12(-4.71%)
Oct 25, 2010
976.76
1011
971.50
1000
6,538
+57.81(+6.13%)
Oct 22, 2010
949.93
951.57
937.43
942.69
2,052
-6.16(-0.65%)
Oct 21, 2010
987.82
989.63
919.12
948.85
8,353
-13.96(-1.45%)
Oct 20, 2010
942.50
978.03
933.44
962.80
6,832
+51.11(+5.61%)
Oct 19, 2010
975.67
996.15
900.63
911.69
13,219
-121.44(-11.75%)
Oct 18, 2010
980.93
1033
964.25
1033
3,732
+51.48(+5.24%)
Oct 15, 2010
1023
1026
969.69
981.65
5,805
-9.24(-0.93%)
Oct 14, 2010
1006
1014
967.52
990.90
6,518
+2.90(+0.29%)
Oct 13, 2010
949.75
995.97
949.75
988.00
5,559
+63.62(+6.88%)
Oct 12, 2010
913.32
948.12
895.56
924.38
2,595
-0.91(-0.10%)
Oct 11, 2010
906.80
940.69
897.74
925.28
5,382
+35.52(+3.99%)
Oct 08, 2010
889.76
902.09
865.13
889.76
3,386
+11.78(+1.34%)
Oct 07, 2010
903.53
908.34
856.95
877.98
2,170
-17.22(-1.92%)
Oct 06, 2010
910.24
916.40
878.70
895.20
3,338
-17.76(-1.95%)
Oct 05, 2010
878.88
916.58
876.02
912.96
3,478
+61.99(+7.28%)
Oct 04, 2010
844.63
880.88
840.46
850.97
3,004
+3.08(+0.36%)
Oct 01, 2010
847.89
869.37
838.83
847.89
3,159
-0.18(-0.02%)
Sep 30, 2010
851.88
858.95
814.36
848.07
3,685
+7.43(+0.88%)
Sep 29, 2010
821.79
847.17
819.07
840.64
3,366
+24.83(+3.04%)
Sep 28, 2010
817.08
822.15
785.54
815.81
1,441
-3.62(-0.44%)
Sep 27, 2010
812.73
827.77
805.84
819.43
1,789
+11.42(+1.41%)
Sep 24, 2010
779.56
808.02
777.57
808.02
4,390
+46.95(+6.17%)
Sep 23, 2010
752.55
776.81
741.50
761.07
1,785
-5.08(-0.66%)
Sep 22, 2010
761.25
777.38
754.91
766.15
3,074
+0.55(+0.07%)
Sep 21, 2010
769.41
777.29
755.64
765.60
2,754
+4.35(+0.57%)
Sep 20, 2010
730.44
766.69
730.44
761.25
5,065
+38.25(+5.29%)
Sep 17, 2010
723.01
733.43
717.57
723.01
641
-0.00(-0.00%)
Sep 15, 2010
719.75
727.94
703.43
723.01
1,712
-5.80(-0.80%)
Sep 14, 2010
718.12
740.41
713.95
728.81
2,169
+1.75(+0.24%)
Sep 13, 2010
712.86
729.17
712.86
727.06
3,795
+51.18(+7.57%)
Sep 10, 2010
676.79
684.22
672.44
675.88
1,596
-0.91(-0.13%)
Sep 09, 2010
694.37
699.26
672.08
676.79
1,467
+2.36(+0.35%)
Sep 08, 2010
673.35
680.05
662.47
674.43
1,773
+11.06(+1.67%)
Sep 07, 2010
683.32
683.50
661.02
663.38
2,252
-23.20(-3.38%)
Sep 03, 2010
679.87
696.37
675.70
686.58
3,538
+16.86(+2.52%)
Sep 02, 2010
649.78
671.61
647.07
669.72
2,698
+21.93(+3.39%)
Sep 01, 2010
618.61
651.60
618.61
647.79
4,079
+44.22(+7.33%)
Aug 31, 2010
589.25
614.26
583.45
603.57
2,826
+6.62(+1.11%)
Aug 30, 2010
623.50
623.50
595.77
596.95
3,197
-27.46(-4.40%)
Aug 27, 2010
624.41
647.07
583.63
624.41
4,233
+34.80(+5.90%)
Aug 26, 2010
607.19
610.63
585.62
589.61
2,350
-10.51(-1.75%)
Aug 25, 2010
587.98
602.48
568.76
600.12
2,400
+3.26(+0.55%)
Aug 24, 2010
611.90
611.90
583.81
596.86
3,295
-27.55(-4.41%)
Aug 23, 2010
641.26
643.98
622.25
624.41
1,738
-22.29(-3.45%)
Aug 20, 2010
628.94
648.70
625.68
646.70
1,207
+7.61(+1.19%)
Aug 19, 2010
643.80
656.13
629.48
639.09
1,865
-5.44(-0.84%)
Aug 18, 2010
648.88
653.05
638.03
644.53
1,605
-1.09(-0.17%)
Aug 17, 2010
647.43
651.69
637.10
645.62
1,271
+17.76(+2.83%)
Aug 16, 2010
624.41
636.08
613.35
627.85
1,969
+14.50(+2.36%)
Aug 13, 2010
613.35
627.40
582.36
613.35
1,389
+4.71(+0.77%)
Aug 12, 2010
579.10
616.80
578.19
608.64
2,745
+6.89(+1.14%)
Aug 11, 2010
633.11
636.19
601.75
601.75
60
-64.19(-9.64%)
Aug 10, 2010
688.93
688.93
650.69
665.94
4,357
-43.93(-6.19%)
Aug 09, 2010
704.16
731.46
699.45
709.87
2,207
+8.43(+1.20%)
Aug 06, 2010
701.44
701.44
669.00
701.44
3,499
+3.63(+0.52%)
Aug 05, 2010
673.53
697.82
673.53
697.82
2,328
+4.26(+0.61%)
Aug 04, 2010
676.97
695.46
672.75
693.56
3,572
+19.66(+2.92%)
Aug 03, 2010
681.14
681.32
659.03
673.89
2,883
-16.67(-2.41%)
Aug 02, 2010
661.20
693.28
653.05
690.57
4,779
+49.48(+7.72%)
Jul 30, 2010
641.08
643.62
610.63
641.08
1,843
+16.48(+2.64%)
Jul 29, 2010
645.62
647.79
605.21
624.60
2,683
-11.25(-1.77%)
Jul 28, 2010
645.80
648.88
626.95
635.85
2,357
-7.23(-1.12%)
Jul 27, 2010
661.57
668.27
639.82
643.08
1,972
-15.77(-2.39%)
Jul 26, 2010
634.56
660.48
634.56
658.85
4,114
+8.88(+1.37%)
Jul 23, 2010
636.01
657.03
624.95
649.97
3,316
+10.93(+1.71%)
Jul 22, 2010
617.70
639.82
615.71
639.04
4,808
+53.96(+9.22%)
Jul 21, 2010
610.09
614.44
580.37
585.08
6,028
-10.33(-1.74%)
Jul 20, 2010
551.37
600.83
551.37
595.41
4,597
+32.99(+5.87%)
Jul 19, 2010
570.03
570.03
547.20
562.42
2,214
+17.22(+3.16%)
Jul 16, 2010
545.20
566.77
543.75
545.20
3,226
-34.08(-5.88%)
Jul 15, 2010
580.91
581.27
558.07
579.28
4,503
-16.86(-2.83%)
Jul 14, 2010
600.66
601.39
585.62
596.13
1,964
-16.31(-2.66%)
Jul 13, 2010
613.53
615.53
604.65
612.45
3,160
+13.77(+2.30%)
Jul 12, 2010
613.17
619.42
590.88
598.67
2,599
-17.58(-2.85%)
Jul 09, 2010
616.25
616.25
591.06
616.25
3,143
+24.11(+4.07%)
Jul 08, 2010
586.53
592.87
570.40
592.15
8
+0.91(+0.15%)
Jul 07, 2010
570.40
591.24
548.65
591.24
4,223
+34.76(+6.25%)
Jul 06, 2010
575.65
589.07
543.75
556.48
3,933
+4.06(+0.73%)
Jul 02, 2010
552.42
563.69
538.55
552.42
2,472
+2.86(+0.52%)
Jul 01, 2010
554.63
555.17
512.96
549.55
4,581
+5.44(+1.00%)
Jun 30, 2010
561.15
570.21
539.76
544.12
5
+5.26(+0.98%)
Jun 29, 2010
580.18
581.31
534.69
538.86
9,323
-97.33(-15.30%)
Jun 25, 2010
636.19
636.86
600.30
636.19
2,494
+25.38(+4.15%)
Jun 24, 2010
629.12
634.56
606.47
610.82
2,346
-32.44(-5.04%)
Jun 23, 2010
622.96
649.78
617.43
643.26
3,287
+15.04(+2.39%)
Jun 22, 2010
670.99
670.99
623.50
628.22
3,533
-39.69(-5.94%)
Jun 21, 2010
699.63
699.63
655.58
667.91
6,436
+48.94(+7.91%)
Jun 18, 2010
618.97
621.87
607.01
618.97
1,401
+1.09(+0.18%)
Jun 17, 2010
641.26
643.35
604.83
617.88
3,062
-19.39(-3.04%)
Jun 16, 2010
631.12
647.79
613.72
637.28
3,172
+3.81(+0.60%)
Jun 15, 2010
590.88
636.37
590.88
633.47
2,268
+51.84(+8.91%)
Jun 14, 2010
590.33
615.35
581.63
581.63
4,951
-1.45(-0.25%)
Jun 11, 2010
539.95
583.29
539.76
583.08
2,725
+15.22(+2.68%)
Jun 10, 2010
554.26
568.58
536.50
567.86
4,164
+57.38(+11.24%)
Jun 09, 2010
525.63
544.84
503.88
510.48
4,077
+8.05(+1.60%)
Jun 08, 2010
490.83
505.69
478.14
502.43
2,019
+19.40(+4.02%)
Jun 07, 2010
512.94
525.63
483.03
483.03
1,984
-29.72(-5.80%)
Jun 04, 2010
512.76
547.92
507.50
512.76
2,614
-48.40(-8.62%)
Jun 03, 2010
570.94
589.07
541.76
561.15
1,795
-0.36(-0.06%)
Jun 02, 2010
535.78
561.51
517.20
561.51
1,762
+39.82(+7.63%)
Jun 01, 2010
535.41
567.86
507.50
521.69
142
-37.28(-6.67%)
May 28, 2010
558.98
596.32
543.75
558.98
4,907
-13.05(-2.28%)
May 27, 2010
550.28
573.30
529.62
572.03
6,645
+72.32(+14.47%)
May 26, 2010
532.33
535.78
498.44
499.71
5
-5.80(-1.15%)
May 25, 2010
467.08
505.51
448.05
505.51
7,371
-21.03(-3.99%)
May 24, 2010
561.70
561.70
526.53
526.53
5,417
+7.25(+1.40%)
May 21, 2010
461.65
519.28
446.78
519.28
5,090
+48.03(+10.19%)
May 20, 2010
518.38
518.38
465.82
471.25
4,631
-65.25(-12.16%)
May 19, 2010
563.15
563.15
508.23
536.50
6,885
-21.57(-3.86%)
May 18, 2010
611.90
611.90
549.55
558.07
4,324
-17.22(-2.99%)
May 17, 2010
589.25
596.13
541.76
575.29
4,336
-29.00(-4.80%)
May 14, 2010
604.29
618.43
579.10
604.29
3,471
-45.31(-6.98%)
May 13, 2010
676.07
679.15
644.46
649.60
1,366
-10.88(-1.65%)
May 12, 2010
647.07
662.36
641.63
660.48
2,036
+23.38(+3.67%)
May 11, 2010
653.59
656.85
631.66
637.10
2,386
-26.64(-4.01%)
May 10, 2010
655.95
663.74
646.16
663.74
4,745
+99.51(+17.64%)
May 07, 2010
570.94
602.12
524.36
564.23
9,951
+2.36(+0.42%)
May 06, 2010
561.88
640.27
507.50
561.88
22
-82.11(-12.75%)
May 05, 2010
651.05
670.26
633.31
643.98
3,253
-29.36(-4.36%)
May 04, 2010
736.06
736.06
664.47
673.35
5,412
-77.03(-10.27%)
May 03, 2010
734.25
753.64
734.07
750.38
2,014
+14.68(+2.00%)
Apr 30, 2010
761.25
777.38
735.15
735.70
1,864
-10.88(-1.46%)
Apr 29, 2010
721.56
750.56
721.56
746.57
3,140
+29.18(+4.07%)
Apr 28, 2010
725.18
743.67
700.17
717.39
2,229
+5.98(+0.84%)
Apr 27, 2010
746.57
776.48
705.07
711.41
2,829
-61.63(-7.97%)
Apr 26, 2010
779.38
797.50
770.68
773.03
1,996
+2.72(+0.35%)
Apr 23, 2010
752.92
772.49
735.13
770.32
1,665
+15.59(+2.07%)
Apr 22, 2010
725.00
757.99
712.50
754.73
1,427
+8.16(+1.09%)
Apr 21, 2010
779.20
779.20
734.07
746.57
2,002
-18.31(-2.39%)
Apr 20, 2010
743.31
770.12
743.31
764.88
2,781
+39.15(+5.39%)
Apr 19, 2010
705.43
730.44
690.57
725.73
5,359
-16.86(-2.27%)
Apr 16, 2010
796.24
796.24
728.63
742.58
5,310
-71.78(-8.81%)
Apr 15, 2010
819.98
820.16
804.75
814.36
1,801
+1.27(+0.16%)
Apr 14, 2010
804.39
815.09
796.69
813.09
3,042
+23.20(+2.94%)
Apr 13, 2010
788.08
790.78
771.95
789.89
1,542
-2.54(-0.32%)
Apr 12, 2010
798.41
805.84
788.80
792.43
3,354
-13.77(-1.71%)
Apr 09, 2010
793.15
806.20
792.52
806.20
3,462
+30.81(+3.97%)
Apr 08, 2010
748.02
779.38
733.52
775.39
2,861
+16.86(+2.22%)
Apr 07, 2010
776.30
777.84
749.11
758.53
1,924
-7.07(-0.92%)
Apr 06, 2010
770.13
770.32
755.82
765.61
1,564
+2.90(+0.38%)
Apr 05, 2010
753.64
765.24
746.75
762.70
3,373
+27.01(+3.67%)
Apr 01, 2010
723.19
735.70
735.70
735.70
2,477
+30.63(+4.34%)
Mar 31, 2010
723.92
723.92
699.63
705.07
1,462
-14.68(-2.04%)
Mar 30, 2010
715.94
723.19
706.15
719.75
3,401
+17.04(+2.42%)
Mar 29, 2010
688.75
703.83
682.41
702.71
3,058
+32.62(+4.87%)
Mar 26, 2010
656.31
682.43
655.04
670.08
5,160
+24.83(+3.85%)
Mar 25, 2010
670.63
675.16
642.35
645.25
1,468
-22.47(-3.37%)
Mar 24, 2010
667.91
671.26
660.66
667.73
1,992
-15.41(-2.26%)
Mar 23, 2010
685.31
685.31
668.46
683.13
644
+10.69(+1.59%)
Mar 22, 2010
645.62
674.98
628.94
672.44
3,287
+5.26(+0.79%)
Mar 19, 2010
695.10
695.10
627.85
667.18
1,482
-17.58(-2.57%)
Mar 18, 2010
696.00
696.00
679.69
684.76
879
-1.45(-0.21%)
Mar 17, 2010
687.85
697.82
683.32
686.22
2,438
+13.77(+2.05%)
Mar 16, 2010
669.18
672.44
661.57
672.44
1,295
+3.26(+0.49%)
Mar 15, 2010
659.75
670.63
659.21
669.18
2,087
-15.59(-2.28%)
Mar 12, 2010
698.90
698.90
679.51
684.76
1,427
-0.18(-0.03%)
Mar 11, 2010
674.07
686.22
661.57
684.95
2,643
+5.08(+0.75%)
Mar 10, 2010
659.93
687.85
659.93
679.87
2,760
+11.78(+1.76%)
Mar 09, 2010
657.76
679.87
649.97
668.09
1,874
+5.44(+0.82%)
Mar 08, 2010
652.50
670.63
652.32
662.65
2,236
+15.59(+2.41%)
Mar 05, 2010
625.32
651.96
625.32
647.06
3,067
+32.99(+5.37%)
Mar 04, 2010
616.25
627.31
603.38
614.08
1,338
-12.33(-1.97%)
Mar 03, 2010
634.38
644.89
616.25
626.40
3,111
-13.59(-2.12%)
Mar 02, 2010
662.47
662.47
636.37
640.00
2,358
-4.35(-0.67%)
Mar 01, 2010
651.05
651.05
634.56
644.35
2,225
+19.03(+3.04%)
Feb 26, 2010
595.59
626.95
595.59
625.32
3,298
+36.25(+6.15%)
Feb 25, 2010
552.82
591.96
552.63
589.07
1,842
-0.36(-0.06%)
Feb 24, 2010
580.00
595.23
580.00
589.43
2,255
+17.58(+3.07%)
Feb 23, 2010
584.53
596.50
566.59
571.85
3,186
-15.04(-2.56%)
Feb 22, 2010
604.47
604.47
585.98
586.89
1,859
+2.36(+0.40%)
Feb 19, 2010
575.47
594.50
570.94
584.53
6,283
-28.09(-4.59%)
Feb 18, 2010
587.07
612.63
587.07
612.63
2,679
+7.25(+1.20%)
Feb 17, 2010
616.25
618.97
600.30
605.38
2,783
+3.26(+0.54%)
Feb 16, 2010
590.70
605.20
580.73
602.12
4,451
+32.08(+5.63%)
Feb 12, 2010
561.88
570.03
570.03
570.03
2,852
-14.32(-2.45%)
Feb 11, 2010
543.75
586.62
525.63
584.35
4,808
+44.41(+8.22%)
Feb 10, 2010
535.96
553.36
517.29
539.95
3,041
+11.96(+2.27%)
Feb 09, 2010
529.07
539.94
513.35
527.98
4,289
+32.63(+6.59%)
Feb 08, 2010
511.13
518.01
493.37
495.36
3,487
-15.04(-2.95%)
Feb 05, 2010
510.40
511.49
472.70
510.40
6,299
-2.36(-0.46%)
Feb 04, 2010
566.95
567.57
510.22
512.76
5,117
-81.93(-13.78%)
Feb 03, 2010
592.15
609.55
587.25
594.68
2,836
+10.60(+1.82%)
Feb 02, 2010
566.59
590.15
559.34
584.08
3,913
+27.46(+4.93%)
Feb 01, 2010
531.79
558.25
529.25
556.62
3,500
+40.60(+7.87%)
Jan 29, 2010
542.48
554.26
507.50
516.02
4,503
-18.49(-3.46%)
Jan 28, 2010
567.32
568.95
522.73
534.51
2,806
-6.16(-1.14%)
Jan 27, 2010
555.17
559.52
521.10
540.67
6,345
-13.96(-2.52%)
Jan 26, 2010
551.55
572.93
543.75
554.63
4,192
-34.62(-5.88%)
Jan 25, 2010
602.30
609.91
580.00
589.25
1,868
+16.49(+2.88%)
Jan 22, 2010
617.34
619.88
569.67
572.75
5,334
-49.12(-7.90%)
Jan 21, 2010
674.25
674.25
617.34
621.87
4,169
-56.55(-8.34%)
Jan 20, 2010
711.95
711.95
671.93
678.42
4,428
-62.89(-8.48%)
Jan 19, 2010
734.79
743.49
717.39
741.32
2,637
+12.33(+1.69%)
Jan 15, 2010
759.62
728.99
728.99
728.99
2,697
-36.80(-4.81%)
Jan 14, 2010
784.63
792.25
765.06
765.78
2,213
+1.38(+0.18%)
Jan 13, 2010
737.87
768.50
729.53
764.41
2,411
-10.44(-1.35%)
Jan 12, 2010
829.22
846.99
761.43
774.85
4,306
-51.29(-6.21%)
Jan 11, 2010
821.43
906.25
815.63
826.14
4,115
+22.84(+2.84%)
Jan 08, 2010
798.77
805.39
779.92
803.30
1,555
+12.02(+1.52%)
Jan 07, 2010
818.71
818.71
779.38
791.28
2,920
-24.34(-2.98%)
Jan 06, 2010
818.53
836.20
797.50
815.63
4,839
+26.10(+3.31%)
Jan 05, 2010
775.21
792.16
760.17
789.53
4,653
+51.29(+6.95%)
Jan 04, 2010
697.82
738.23
691.65
738.23
2,171
+65.07(+9.67%)
Dec 31, 2009
679.51
673.16
673.16
673.16
651
+3.81(+0.57%)
Dec 30, 2009
663.38
670.08
662.11
669.36
483
-0.18(-0.03%)
Dec 29, 2009
679.51
679.51
661.75
669.54
632
-4.71(-0.70%)
Dec 28, 2009
673.35
694.19
670.63
674.25
1,335
+0.54(+0.08%)
Dec 24, 2009
686.94
686.94
670.99
673.71
887
+12.14(+1.84%)
Dec 23, 2009
640.18
662.83
640.18
661.57
1,245
+26.46(+4.17%)
Dec 22, 2009
706.88
723.01
592.69
635.10
1,390
-22.11(-3.36%)
Dec 21, 2009
706.88
706.88
652.32
657.22
526
-1.81(-0.28%)
Dec 18, 2009
661.57
663.38
640.18
659.03
1,479
-7.27(-1.09%)
Dec 17, 2009
692.38
692.38
664.10
666.30
1,532
-49.64(-6.93%)
Dec 16, 2009
708.15
723.73
708.15
715.94
591
+2.54(+0.36%)
Dec 15, 2009
727.18
727.72
710.39
713.40
559
-3.84(-0.54%)
Dec 14, 2009
711.66
723.19
700.90
717.25
930
+24.32(+3.51%)
Dec 11, 2009
717.93
717.93
679.69
692.92
622
+0.54(+0.08%)
Dec 10, 2009
697.82
697.82
684.95
692.38
670
+8.34(+1.22%)
Dec 09, 2009
707.42
707.42
668.05
684.04
371
+2.25(+0.33%)
Dec 08, 2009
697.82
697.82
668.09
681.79
384
-29.25(-4.11%)
Dec 07, 2009
725.91
725.91
705.97
711.05
325
-8.33(-1.16%)
Dec 04, 2009
771.77
771.77
701.80
719.38
689
-5.80(-0.80%)
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
.