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
Smallcap Bull 3X Direxion
(NY:
TNA
)
38.64
+0.91 (+2.41%)
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 (%)
Apr 30, 2009
6.460
6.640
6.039
6.039
82,781,752
-0.13(-2.07%)
Apr 29, 2009
5.757
6.368
5.700
6.167
79,943,736
+0.63(+11.38%)
Apr 28, 2009
5.318
5.821
5.271
5.536
75,276,280
+0.03(+0.56%)
Apr 27, 2009
5.404
5.747
5.335
5.506
65,282,004
-0.16(-2.80%)
Apr 24, 2009
5.529
5.911
5.380
5.664
78,261,888
+0.30(+5.52%)
Apr 23, 2009
5.510
5.541
5.117
5.368
75,043,512
-0.19(-3.49%)
Apr 22, 2009
5.179
5.873
5.131
5.562
92,723,464
+0.11(+2.09%)
Apr 21, 2009
4.854
5.487
4.807
5.449
89,278,664
+0.50(+10.21%)
Apr 20, 2009
5.461
5.541
4.892
4.944
68,745,384
-0.87(-14.96%)
Apr 17, 2009
5.707
6.013
5.534
5.814
61,931,500
+0.14(+2.55%)
Apr 16, 2009
5.425
5.802
5.155
5.669
69,826,408
+0.45(+8.62%)
Apr 15, 2009
4.916
5.283
4.873
5.219
57,097,824
+0.20(+3.92%)
Apr 14, 2009
5.243
5.437
4.992
5.022
76,761,712
-0.47(-8.62%)
Apr 13, 2009
5.330
5.607
5.143
5.496
73,632,696
+0.01(+0.17%)
Apr 09, 2009
5.070
5.501
5.015
5.487
74,487,008
+0.77(+16.44%)
Apr 08, 2009
4.520
4.724
4.418
4.712
74,007,832
+0.28(+6.25%)
Apr 07, 2009
4.698
4.823
4.395
4.435
64,172,852
-0.52(-10.47%)
Apr 06, 2009
4.987
5.029
4.686
4.954
69,547,416
-0.24(-4.70%)
Apr 03, 2009
4.949
5.209
4.804
5.198
60,998,552
+0.22(+4.34%)
Apr 02, 2009
4.750
5.186
4.667
4.982
87,215,000
+0.63(+14.48%)
Apr 01, 2009
3.928
4.404
3.864
4.352
71,807,616
+0.24(+5.82%)
Mar 31, 2009
4.179
4.496
4.027
4.113
67,234,800
+0.09(+2.12%)
Mar 30, 2009
4.030
4.070
3.762
4.027
56,273,640
-0.85(-17.40%)
Mar 26, 2009
4.572
4.897
4.425
4.875
95,239,376
+0.48(+10.94%)
Mar 25, 2009
4.167
4.549
3.828
4.395
84,973,704
+0.32(+7.85%)
Mar 24, 2009
4.387
4.534
4.032
4.075
54,625,620
-0.50(-10.88%)
Mar 23, 2009
4.148
4.586
4.117
4.572
64,080,832
+0.93(+25.65%)
Mar 20, 2009
4.169
4.214
3.636
3.639
56,623,344
-0.44(-10.70%)
Mar 19, 2009
4.380
4.390
3.989
4.075
51,495,924
-0.13(-3.05%)
Mar 18, 2009
3.753
4.300
3.663
4.203
79,222,224
+0.40(+10.54%)
Mar 17, 2009
3.371
3.805
3.283
3.802
45,813,332
+0.47(+14.15%)
Mar 16, 2009
3.677
3.764
3.319
3.331
57,397,268
-0.24(-6.70%)
Mar 13, 2009
3.542
3.629
3.385
3.570
0
+0.14(+3.96%)
Mar 12, 2009
2.876
3.501
2.774
3.434
75,874,792
+0.53(+18.14%)
Mar 11, 2009
3.013
3.186
2.838
2.907
76,196,400
-0.01(-0.33%)
Mar 10, 2009
2.623
2.945
2.594
2.916
66,198,568
+0.47(+19.02%)
Mar 09, 2009
2.525
2.722
2.419
2.450
59,428,296
-0.18(-6.75%)
Mar 06, 2009
2.670
2.784
2.433
2.628
0
-0.04(-1.58%)
Mar 05, 2009
2.907
3.011
2.656
2.670
81,310,432
-0.42(-13.57%)
Mar 04, 2009
3.047
3.246
2.914
3.089
75,978,952
+0.01(+0.31%)
Mar 02, 2009
3.456
3.511
3.070
3.080
72,085,064
-0.60(-16.30%)
Feb 27, 2009
3.570
3.916
3.558
3.680
0
-0.13(-3.47%)
Feb 26, 2009
4.148
4.193
3.731
3.812
51,606,668
-0.19(-4.68%)
Feb 25, 2009
4.210
4.312
3.814
3.999
67,743,064
-0.29(-6.74%)
Feb 24, 2009
3.999
4.385
3.880
4.288
58,272,828
+0.42(+10.96%)
Feb 23, 2009
4.454
4.477
3.835
3.864
59,287,300
-0.51(-11.64%)
Feb 20, 2009
4.281
4.534
4.072
4.373
67,608,136
-0.19(-4.10%)
Feb 19, 2009
4.928
4.980
4.535
4.560
44,120,652
-0.20(-4.28%)
Feb 18, 2009
5.105
5.124
4.703
4.764
52,849,864
-0.23(-4.51%)
Feb 17, 2009
5.010
5.238
4.944
4.989
43,975,920
-0.63(-11.25%)
Feb 13, 2009
5.811
6.034
5.615
5.622
35,231,684
-0.19(-3.22%)
Feb 12, 2009
5.432
5.844
5.202
5.809
42,080,240
+0.13(+2.21%)
Feb 11, 2009
5.714
5.843
5.437
5.683
32,009,460
+0.02(+0.33%)
Feb 10, 2009
6.377
6.655
5.565
5.664
53,695,112
-0.83(-12.77%)
Feb 09, 2009
6.510
6.664
6.285
6.493
33,168,244
-0.07(-1.01%)
Feb 06, 2009
5.975
6.645
5.901
6.560
51,648,356
+0.65(+10.98%)
Feb 05, 2009
5.603
6.193
5.510
5.911
46,376,796
+0.18(+3.06%)
Feb 04, 2009
5.899
6.233
5.631
5.735
47,809,808
-0.13(-2.22%)
Feb 03, 2009
5.925
6.029
5.617
5.866
35,206,200
+0.10(+1.73%)
Feb 02, 2009
5.318
5.875
5.316
5.766
29,318,322
+0.16(+2.83%)
Jan 30, 2009
6.131
6.219
5.489
5.607
0
-0.36(-6.11%)
Jan 29, 2009
6.465
6.512
5.927
5.972
40,021,964
-0.73(-10.95%)
Jan 28, 2009
6.385
6.842
6.340
6.707
47,440,760
+0.69(+11.50%)
Jan 27, 2009
5.899
6.190
5.769
6.015
40,129,616
+0.21(+3.55%)
Jan 26, 2009
5.638
6.207
5.567
5.809
51,105,292
+0.15(+2.72%)
Jan 23, 2009
5.141
5.894
5.067
5.655
51,531,140
+0.10(+1.75%)
Jan 22, 2009
5.693
6.036
5.254
5.558
61,109,408
-0.50(-8.29%)
Jan 21, 2009
5.541
6.157
5.198
6.060
43,259,592
+0.75(+14.04%)
Jan 20, 2009
6.380
6.517
5.307
5.314
48,848,588
-1.31(-19.81%)
Jan 16, 2009
6.861
6.868
6.022
6.626
51,396,680
+0.14(+2.19%)
Jan 15, 2009
6.169
6.650
5.567
6.484
60,535,664
+0.35(+5.70%)
Jan 14, 2009
6.607
6.759
6.095
6.135
42,384,808
-0.93(-13.13%)
Jan 13, 2009
6.745
7.178
6.650
7.062
30,378,738
+0.27(+3.98%)
Jan 12, 2009
7.361
7.441
6.707
6.792
25,579,160
-0.67(-8.98%)
Jan 09, 2009
8.441
8.464
7.344
7.462
41,978,460
-0.97(-11.47%)
Jan 08, 2009
8.090
8.467
7.995
8.429
33,257,420
+0.17(+2.01%)
Jan 07, 2009
8.536
8.664
7.905
8.263
29,486,148
-0.83(-9.14%)
Jan 06, 2009
8.867
9.388
8.697
9.095
33,665,224
+0.42(+4.89%)
Jan 05, 2009
8.659
8.851
8.126
8.671
26,948,580
+0.16(+1.92%)
Jan 02, 2009
8.299
8.761
8.012
8.507
30,653,682
+0.43(+5.34%)
Jan 01, 2009
7.588
8.569
7.550
8.076
0
+0.00(+0.00%)
Dec 31, 2008
7.588
8.569
7.550
8.076
28,656,702
+0.56(+7.51%)
Dec 30, 2008
7.102
7.555
6.965
7.512
19,885,622
+0.62(+9.04%)
Dec 29, 2008
7.254
7.346
6.618
6.889
17,851,500
-0.40(-5.43%)
Dec 26, 2008
7.273
7.342
6.972
7.285
9,107,140
+0.24(+3.36%)
Dec 24, 2008
7.000
7.154
6.752
7.048
10,143,236
+0.11(+1.57%)
Dec 23, 2008
7.462
7.581
6.816
6.939
27,600,430
-0.36(-4.90%)
Dec 22, 2008
7.898
7.924
6.565
7.297
26,392,506
-0.52(-6.66%)
Dec 19, 2008
7.934
8.396
7.578
7.817
29,785,108
+0.17(+2.26%)
Dec 18, 2008
7.832
8.244
7.138
7.645
24,065,694
-0.19(-2.48%)
Dec 17, 2008
7.434
8.192
7.249
7.839
28,866,122
+0.30(+3.93%)
Dec 16, 2008
6.749
7.638
6.707
7.543
28,876,544
+1.16(+18.14%)
Dec 15, 2008
7.209
7.282
6.063
6.385
27,143,742
-0.64(-9.17%)
Dec 12, 2008
5.892
7.105
5.854
7.029
42,335,196
+0.62(+9.60%)
Dec 11, 2008
7.316
7.640
6.167
6.413
20,903,450
-1.13(-14.98%)
Dec 10, 2008
7.297
7.872
7.124
7.543
25,249,598
+0.47(+6.69%)
Dec 09, 2008
7.507
8.348
6.854
7.070
29,829,202
-0.66(-8.51%)
Dec 08, 2008
7.382
7.948
7.244
7.728
29,771,418
+0.90(+13.11%)
Dec 05, 2008
5.788
6.910
5.356
6.832
39,080,692
+0.76(+12.52%)
Dec 04, 2008
6.385
7.095
5.702
6.072
24,779,618
-0.64(-9.50%)
Dec 03, 2008
5.960
6.863
5.645
6.709
29,259,074
+0.59(+9.60%)
Dec 02, 2008
5.660
6.183
5.315
6.122
16,165,649
+0.80(+14.95%)
Dec 01, 2008
7.417
7.517
5.093
5.326
15,730,680
-2.89(-35.14%)
Nov 28, 2008
7.574
8.211
7.467
8.211
8,403,485
+0.40(+5.06%)
Nov 26, 2008
6.226
7.882
6.176
7.815
15,040,060
+1.18(+17.78%)
Nov 25, 2008
6.643
6.737
5.949
6.636
12,073,640
+0.31(+4.83%)
Nov 24, 2008
5.565
6.567
5.307
6.330
14,806,140
+1.09(+20.85%)
Nov 21, 2008
5.257
5.323
4.044
5.238
20,074,966
+0.70(+15.52%)
Nov 20, 2008
5.529
5.946
4.501
4.534
21,072,406
-1.21(-21.01%)
Nov 19, 2008
7.361
7.578
5.686
5.740
11,561,128
-1.90(-24.89%)
Nov 17, 2008
7.678
8.292
7.462
7.642
5,470,703
-0.16(-2.03%)
Nov 14, 2008
9.417
9.737
7.735
7.801
0
-2.29(-22.70%)
Nov 13, 2008
8.292
10.09
6.863
10.09
5,714,796
+2.04(+25.29%)
Nov 12, 2008
9.256
9.424
8.055
8.055
2,536,448
-1.73(-17.70%)
Nov 11, 2008
10.11
10.71
9.540
9.786
1,186,230
-0.57(-5.49%)
Nov 10, 2008
11.92
11.96
10.07
10.36
883,699
-0.85(-7.57%)
Nov 07, 2008
10.84
11.41
10.40
11.20
0
+0.57(+5.32%)
Nov 06, 2008
11.82
11.82
10.61
10.64
242,965
-1.17(-9.89%)
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
.