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
Technology Bear -3X Direxion
(NY:
TECS
)
7.470
-0.020 (-0.27%)
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 (%)
Jun 28, 2019
1175
1193
1167
1178
4,391
-1.88(-0.16%)
Jun 27, 2019
1175
1188
1169
1180
3,656
-11.28(-0.95%)
Jun 26, 2019
1194
1195
1164
1191
5,758
-39.45(-3.21%)
Jun 25, 2019
1174
1233
1164
1231
8,008
+64.82(+5.56%)
Jun 24, 2019
1164
1169
1154
1166
7,763
-5.60(-0.48%)
Jun 21, 2019
1165
1172
1141
1171
4,093
+15.89(+1.38%)
Jun 20, 2019
1152
1184
1142
1155
6,965
-50.48(-4.19%)
Jun 19, 2019
1212
1235
1197
1206
7,665
-14.96(-1.23%)
Jun 18, 2019
1249
1260
1200
1221
11,015
-67.31(-5.23%)
Jun 17, 2019
1289
1298
1271
1288
3,282
-5.61(-0.43%)
Jun 14, 2019
1290
1310
1279
1294
6,851
+34.59(+2.75%)
Jun 13, 2019
1253
1273
1245
1259
4,926
-12.15(-0.96%)
Jun 12, 2019
1263
1278
1258
1271
6,343
+22.44(+1.80%)
Jun 11, 2019
1210
1269
1206
1249
7,696
-0.94(-0.08%)
Jun 10, 2019
1256
1259
1211
1250
8,942
-35.52(-2.76%)
Jun 07, 2019
1339
1349
1263
1285
14,252
-76.66(-5.63%)
Jun 06, 2019
1402
1420
1355
1362
9,381
-47.67(-3.38%)
Jun 05, 2019
1413
1462
1401
1410
13,916
-63.57(-4.31%)
Jun 04, 2019
1565
1594
1469
1473
14,849
-157.98(-9.68%)
Jun 03, 2019
1544
1662
1517
1631
14,977
+81.32(+5.25%)
May 31, 2019
1533
1551
1509
1550
12,432
+71.99(+4.87%)
May 30, 2019
1492
1505
1466
1478
6,944
-25.24(-1.68%)
May 29, 2019
1508
1531
1482
1503
14,152
+25.24(+1.71%)
May 28, 2019
1449
1478
1421
1478
12,233
+14.02(+0.96%)
May 24, 2019
1441
1467
1417
1464
10,257
+0.93(+0.06%)
May 23, 2019
1444
1493
1444
1463
21,055
+71.98(+5.17%)
May 22, 2019
1395
1397
1366
1391
6,804
+24.31(+1.78%)
May 21, 2019
1377
1384
1354
1367
6,660
-52.35(-3.69%)
May 20, 2019
1419
1439
1387
1419
10,482
+71.98(+5.34%)
May 17, 2019
1358
1358
1296
1347
10,849
+34.59(+2.64%)
May 16, 2019
1346
1354
1287
1312
13,835
-40.20(-2.97%)
May 15, 2019
1427
1430
1341
1353
15,848
-45.80(-3.27%)
May 14, 2019
1449
1450
1371
1398
16,425
-71.05(-4.83%)
May 13, 2019
1431
1480
1409
1470
18,320
+148.63(+11.25%)
May 10, 2019
1354
1414
1301
1321
21,471
-9.34(-0.70%)
May 09, 2019
1356
1396
1318
1330
17,717
+25.24(+1.93%)
May 08, 2019
1312
1319
1269
1305
8,637
+7.48(+0.58%)
May 07, 2019
1264
1331
1249
1298
14,477
+78.52(+6.44%)
May 06, 2019
1276
1288
1213
1219
9,294
+28.04(+2.35%)
May 03, 2019
1210
1217
1189
1191
3,523
-35.52(-2.90%)
May 02, 2019
1210
1244
1182
1226
8,357
+19.63(+1.63%)
May 01, 2019
1164
1207
1153
1207
7,959
+11.22(+0.94%)
Apr 30, 2019
1207
1225
1193
1196
4,464
-8.41(-0.70%)
Apr 29, 2019
1202
1207
1192
1204
2,934
+0.93(+0.08%)
Apr 26, 2019
1210
1240
1203
1203
4,956
+13.09(+1.10%)
Apr 25, 2019
1172
1208
1163
1190
5,187
+0.93(+0.08%)
Apr 24, 2019
1187
1192
1172
1189
4,697
+0.00(+0.00%)
Apr 23, 2019
1222
1226
1184
1189
5,103
-39.26(-3.20%)
Apr 22, 2019
1255
1255
1228
1228
3,107
-8.41(-0.68%)
Apr 18, 2019
1245
1266
1236
1237
5,101
-9.35(-0.75%)
Apr 17, 2019
1245
1266
1242
1246
4,755
-22.44(-1.77%)
Apr 16, 2019
1271
1284
1264
1269
3,682
-16.82(-1.31%)
Apr 15, 2019
1284
1307
1277
1285
4,320
+0.93(+0.07%)
Apr 12, 2019
1291
1312
1284
1284
5,444
-28.04(-2.14%)
Apr 11, 2019
1302
1319
1300
1312
4,162
+7.48(+0.57%)
Apr 10, 2019
1334
1334
1305
1305
3,865
-29.92(-2.24%)
Apr 09, 2019
1335
1342
1319
1335
4,284
+19.63(+1.49%)
Apr 08, 2019
1341
1356
1313
1315
4,141
-15.89(-1.19%)
Apr 05, 2019
1336
1341
1327
1331
3,766
-16.82(-1.25%)
Apr 04, 2019
1329
1372
1322
1348
4,379
+17.76(+1.34%)
Apr 03, 2019
1339
1347
1311
1330
7,156
-32.72(-2.40%)
Apr 02, 2019
1376
1387
1357
1363
4,324
-14.02(-1.02%)
Apr 01, 2019
1393
1417
1372
1377
5,717
-60.77(-4.23%)
Mar 29, 2019
1447
1463
1436
1438
5,760
-42.06(-2.84%)
Mar 28, 2019
1484
1506
1460
1480
5,132
-14.03(-0.94%)
Mar 27, 2019
1462
1534
1450
1494
5,201
+22.44(+1.53%)
Mar 26, 2019
1456
1496
1428
1471
5,464
-23.37(-1.56%)
Mar 25, 2019
1492
1524
1468
1495
14,284
+16.83(+1.14%)
Mar 22, 2019
1400
1479
1383
1478
12,382
+100.96(+7.33%)
Mar 21, 2019
1491
1491
1368
1377
9,181
-114.05(-7.65%)
Mar 20, 2019
1479
1516
1455
1491
6,043
+14.96(+1.01%)
Mar 19, 2019
1463
1494
1456
1476
5,947
-10.40(-0.70%)
Mar 18, 2019
1505
1513
1476
1486
4,842
-18.64(-1.24%)
Mar 15, 2019
1547
1547
1484
1505
7,335
-54.98(-3.52%)
Mar 14, 2019
1563
1574
1546
1560
2,830
-11.19(-0.71%)
Mar 13, 2019
1588
1588
1541
1571
6,824
-31.68(-1.98%)
Mar 12, 2019
1615
1631
1585
1603
4,430
-27.03(-1.66%)
Mar 11, 2019
1721
1721
1625
1630
6,074
-111.83(-6.42%)
Mar 08, 2019
1809
1815
1738
1742
8,008
+0.93(+0.05%)
Mar 07, 2019
1703
1758
1703
1741
8,215
+48.46(+2.86%)
Mar 06, 2019
1668
1699
1664
1692
4,373
+27.03(+1.62%)
Mar 05, 2019
1654
1680
1650
1665
2,222
+14.91(+0.90%)
Mar 04, 2019
1608
1703
1599
1650
5,019
+19.57(+1.20%)
Mar 01, 2019
1622
1670
1617
1631
2,421
-34.48(-2.07%)
Feb 28, 2019
1667
1675
1646
1665
1,998
+15.84(+0.96%)
Feb 27, 2019
1663
1701
1645
1650
3,913
+3.73(+0.23%)
Feb 26, 2019
1672
1676
1630
1646
2,738
-9.32(-0.56%)
Feb 25, 2019
1639
1657
1620
1655
4,311
-22.37(-1.33%)
Feb 22, 2019
1717
1717
1676
1678
3,730
-68.03(-3.90%)
Feb 21, 2019
1760
1776
1723
1746
4,026
+0.00(+0.00%)
Feb 20, 2019
1745
1772
1724
1746
3,130
-5.59(-0.32%)
Feb 19, 2019
1770
1770
1735
1751
1,314
-1.87(-0.11%)
Feb 15, 2019
1754
1782
1747
1753
4,037
-42.87(-2.39%)
Feb 14, 2019
1823
1828
1775
1796
3,520
-4.66(-0.26%)
Feb 13, 2019
1787
1805
1766
1801
2,564
-11.18(-0.62%)
Feb 12, 2019
1841
1854
1802
1812
3,422
-73.62(-3.90%)
Feb 11, 2019
1862
1895
1846
1885
2,816
+1.86(+0.10%)
Feb 08, 2019
1972
1973
1883
1883
4,681
-30.76(-1.61%)
Feb 07, 2019
1882
1950
1869
1914
7,003
+78.29(+4.26%)
Feb 06, 2019
1852
1870
1823
1836
3,332
-19.57(-1.05%)
Feb 05, 2019
1883
1892
1842
1856
4,737
-48.46(-2.55%)
Feb 04, 2019
1998
2000
1904
1904
3,443
-96.00(-4.80%)
Feb 01, 2019
2037
2038
1966
2000
3,489
-34.48(-1.69%)
Jan 31, 2019
2059
2075
2001
2034
4,061
+10.25(+0.51%)
Jan 30, 2019
2129
2148
2008
2024
6,266
-207.82(-9.31%)
Jan 29, 2019
2148
2242
2148
2232
3,341
+68.96(+3.19%)
Jan 28, 2019
2173
2214
2163
2163
3,856
+82.01(+3.94%)
Jan 25, 2019
2128
2147
2062
2081
3,663
-87.60(-4.04%)
Jan 24, 2019
2210
2210
2147
2169
2,773
-60.58(-2.72%)
Jan 23, 2019
2217
2302
2171
2229
4,785
-21.43(-0.95%)
Jan 22, 2019
2193
2300
2185
2251
7,441
+109.04(+5.09%)
Jan 18, 2019
2190
2220
2129
2142
7,358
-101.59(-4.53%)
Jan 17, 2019
2312
2327
2202
2243
4,191
-45.66(-1.99%)
Jan 16, 2019
2277
2296
2244
2289
3,754
-2.80(-0.12%)
Jan 15, 2019
2383
2387
2276
2292
5,463
-108.10(-4.50%)
Jan 14, 2019
2401
2422
2377
2400
3,260
+66.16(+2.84%)
Jan 11, 2019
2370
2372
2330
2334
3,048
+13.98(+0.60%)
Jan 10, 2019
2402
2437
2318
2320
4,562
-31.68(-1.35%)
Jan 09, 2019
2412
2412
2311
2351
5,701
-89.47(-3.67%)
Jan 08, 2019
2439
2533
2407
2441
5,665
-66.17(-2.64%)
Jan 07, 2019
2578
2592
2453
2507
5,791
-71.76(-2.78%)
Jan 04, 2019
2804
2831
2537
2579
20,923
-391.42(-13.18%)
Jan 03, 2019
2788
2975
2771
2970
13,685
+391.42(+15.18%)
Jan 02, 2019
2730
2741
2533
2579
6,354
+0.93(+0.04%)
Dec 31, 2018
2587
2649
2553
2578
5,614
-77.35(-2.91%)
Dec 28, 2018
2578
2723
2525
2655
7,652
+22.37(+0.85%)
Dec 27, 2018
2856
2959
2632
2633
9,087
-67.13(-2.49%)
Dec 26, 2018
3212
3281
2698
2700
14,657
-571.58(-17.47%)
Dec 24, 2018
3152
3297
3024
3271
15,476
+231.42(+7.61%)
Dec 21, 2018
2784
3078
2687
3040
16,122
+246.29(+8.82%)
Dec 20, 2018
2686
2898
2602
2794
11,095
+177.51(+6.78%)
Dec 19, 2018
2504
2724
2370
2616
12,243
+128.26(+5.16%)
Dec 18, 2018
2497
2557
2428
2488
5,659
-71.56(-2.80%)
Dec 17, 2018
2423
2613
2383
2560
6,993
+156.13(+6.50%)
Dec 14, 2018
2324
2409
2285
2403
4,612
+165.44(+7.39%)
Dec 13, 2018
2209
2275
2166
2238
3,600
-9.30(-0.41%)
Dec 12, 2018
2191
2247
2138
2247
4,406
-54.83(-2.38%)
Dec 11, 2018
2202
2355
2184
2302
5,312
-9.29(-0.40%)
Dec 10, 2018
2453
2491
2283
2311
7,409
-100.38(-4.16%)
Dec 07, 2018
2205
2436
2180
2412
15,208
+234.21(+10.76%)
Dec 06, 2018
2337
2378
2178
2178
9,742
-13.94(-0.64%)
Dec 04, 2018
2010
2205
1998
2192
6,679
+223.98(+11.38%)
Dec 03, 2018
1948
2035
1942
1968
4,810
-138.48(-6.58%)
Nov 30, 2018
2158
2193
2102
2106
3,639
-61.34(-2.83%)
Nov 29, 2018
2137
2198
2116
2167
5,445
+57.62(+2.73%)
Nov 28, 2018
2289
2307
2106
2110
8,103
-242.27(-10.30%)
Nov 27, 2018
2419
2456
2341
2352
4,329
-17.03(-0.72%)
Nov 26, 2018
2432
2471
2366
2369
5,087
-171.01(-6.73%)
Nov 23, 2018
2548
2556
2458
2540
2,019
+71.57(+2.90%)
Nov 21, 2018
2468
2468
2468
0
-46.47(-1.85%)
Nov 20, 2018
2600
2611
2428
2515
11,478
+149.53(+6.32%)
Nov 19, 2018
2152
2380
2152
2365
7,281
+244.53(+11.53%)
Nov 16, 2018
2194
2198
2086
2121
4,221
+3.72(+0.18%)
Nov 15, 2018
2278
2310
2097
2117
7,931
-169.15(-7.40%)
Nov 14, 2018
2133
2316
2117
2286
5,879
+87.36(+3.97%)
Nov 13, 2018
2190
2221
2088
2199
4,526
-9.29(-0.42%)
Nov 12, 2018
2053
2217
2047
2208
7,273
+211.90(+10.61%)
Nov 09, 2018
1946
2046
1946
1996
5,331
+92.00(+4.83%)
Nov 08, 2018
1913
1932
1892
1904
2,697
+10.24(+0.54%)
Nov 07, 2018
2002
2012
1894
1894
4,605
-175.66(-8.49%)
Nov 06, 2018
2119
2126
2047
2070
3,081
-43.68(-2.07%)
Nov 05, 2018
2102
2204
2101
2113
4,377
+7.43(+0.35%)
Nov 02, 2018
2031
2156
2003
2106
7,717
+116.18(+5.84%)
Nov 01, 2018
2058
2107
1988
1990
4,471
-75.27(-3.64%)
Oct 31, 2018
2116
2120
2008
2065
8,114
-152.44(-6.87%)
Oct 30, 2018
2307
2362
2197
2218
8,177
-70.63(-3.09%)
Oct 29, 2018
2085
2426
2052
2288
11,331
+105.95(+4.86%)
Oct 26, 2018
2233
2271
2077
2182
8,912
+115.25(+5.58%)
Oct 25, 2018
2185
2208
2024
2067
5,795
-221.20(-9.67%)
Oct 24, 2018
2034
2300
2027
2288
7,797
+267.67(+13.25%)
Oct 23, 2018
2120
2184
1993
2021
8,984
+21.37(+1.07%)
Oct 22, 2018
2013
2060
1964
1999
3,557
-49.25(-2.40%)
Oct 19, 2018
1999
2072
1945
2048
5,171
+0.92(+0.04%)
Oct 18, 2018
1958
2080
1958
2047
3,691
+118.04(+6.12%)
Oct 17, 2018
1896
1983
1896
1929
3,053
+24.16(+1.27%)
Oct 16, 2018
2018
2031
1887
1905
4,940
-187.74(-8.97%)
Oct 15, 2018
2023
2097
2015
2093
2,755
+93.87(+4.70%)
Oct 12, 2018
2022
2129
1974
1999
7,389
-201.68(-9.16%)
Oct 11, 2018
2139
2255
2038
2201
7,518
+87.37(+4.13%)
Oct 10, 2018
1884
2127
1884
2113
7,872
+259.30(+13.98%)
Oct 09, 2018
1876
1886
1824
1854
2,039
-19.52(-1.04%)
Oct 08, 2018
1830
1937
1823
1874
3,795
+61.34(+3.38%)
Oct 05, 2018
1747
1863
1733
1812
5,061
+70.64(+4.06%)
Oct 04, 2018
1680
1777
1677
1742
4,363
+82.71(+4.99%)
Oct 03, 2018
1657
1665
1635
1659
1,512
-13.95(-0.83%)
Oct 02, 2018
1680
1692
1644
1673
2,545
+0.01(+0.00%)
Oct 01, 2018
1672
1687
1652
1673
2,922
-24.16(-1.42%)
Sep 28, 2018
1731
1738
1691
1697
2,339
-19.52(-1.14%)
Sep 27, 2018
1720
1724
1701
1717
1,273
-27.88(-1.60%)
Sep 26, 2018
1721
1752
1697
1744
1,546
+18.59(+1.08%)
Sep 25, 2018
1724
1744
1716
1726
1,235
+3.98(+0.23%)
Sep 24, 2018
1769
1787
1719
1722
2,077
-15.75(-0.91%)
Sep 21, 2018
1708
1744
1695
1738
2,596
+14.82(+0.86%)
Sep 20, 2018
1745
1767
1715
1723
1,953
-61.13(-3.43%)
Sep 19, 2018
1773
1814
1755
1784
970
+15.73(+0.89%)
Sep 18, 2018
1808
1808
1745
1768
1,659
-36.11(-2.00%)
Sep 17, 2018
1742
1810
1740
1804
2,213
+69.47(+4.00%)
Sep 14, 2018
1733
1761
1717
1735
1,548
-0.93(-0.05%)
Sep 13, 2018
1763
1763
1721
1736
1,759
-59.28(-3.30%)
Sep 12, 2018
1784
1838
1784
1795
1,673
+20.29(+1.14%)
Sep 11, 2018
1841
1848
1764
1775
1,578
-45.30(-2.49%)
Sep 10, 2018
1815
1850
1813
1820
1,559
-18.52(-1.01%)
Sep 07, 2018
1852
1856
1795
1839
2,157
+19.45(+1.07%)
Sep 06, 2018
1790
1858
1779
1819
2,924
+36.12(+2.03%)
Sep 05, 2018
1726
1806
1723
1783
3,377
+70.40(+4.11%)
Sep 04, 2018
1711
1748
1709
1713
1,958
+18.52(+1.09%)
Aug 31, 2018
1694
1694
1694
0
-5.55(-0.33%)
Aug 30, 2018
1699
1713
1667
1700
1,625
+14.82(+0.88%)
Aug 29, 2018
1730
1730
1679
1685
1,564
-45.39(-2.62%)
Aug 28, 2018
1726
1741
1719
1730
978
-9.26(-0.53%)
Aug 27, 2018
1760
1766
1735
1740
1,378
-48.17(-2.69%)
Aug 24, 2018
1833
1833
1785
1788
1,519
-56.50(-3.06%)
Aug 23, 2018
1855
1855
1810
1844
1,126
-7.41(-0.40%)
Aug 22, 2018
1881
1894
1844
1852
930
-13.94(-0.75%)
Aug 21, 2018
1862
1876
1836
1866
2,452
-11.07(-0.59%)
Aug 20, 2018
1855
1901
1855
1877
1,319
+12.04(+0.65%)
Aug 17, 2018
1892
1914
1854
1865
1,079
-14.91(-0.79%)
Aug 16, 2018
1853
1887
1844
1879
1,033
-20.29(-1.07%)
Aug 15, 2018
1887
1943
1868
1900
2,363
+49.33(+2.67%)
Aug 14, 2018
1865
1898
1845
1850
742
-33.58(-1.78%)
Aug 13, 2018
1863
1886
1828
1884
1,806
+9.26(+0.49%)
Aug 10, 2018
1876
1894
1852
1875
1,605
+42.61(+2.33%)
Aug 09, 2018
1835
1835
1814
1832
821
-4.63(-0.25%)
Aug 08, 2018
1853
1865
1825
1837
578
-12.04(-0.65%)
Aug 07, 2018
1853
1858
1834
1849
1,620
-19.45(-1.04%)
Aug 06, 2018
1907
1914
1868
1868
1,613
-35.20(-1.85%)
Aug 03, 2018
1921
1945
1903
1903
1,995
-17.60(-0.92%)
Aug 02, 2018
2048
2048
1916
1921
2,739
-78.73(-3.94%)
Aug 01, 2018
2011
2027
1977
2000
1,872
-50.95(-2.48%)
Jul 31, 2018
2046
2086
2012
2051
2,358
-15.74(-0.76%)
Jul 30, 2018
1978
2102
1969
2066
5,200
+87.99(+4.45%)
Jul 27, 2018
1867
2007
1867
1978
3,248
+101.89(+5.43%)
Jul 26, 2018
1881
1895
1863
1877
1,949
+75.95(+4.22%)
Jul 25, 2018
1860
1872
1795
1801
1,787
-65.76(-3.52%)
Jul 24, 2018
1840
1887
1814
1866
2,151
-34.27(-1.80%)
Jul 23, 2018
1941
1959
1894
1901
2,387
-24.09(-1.25%)
Jul 20, 2018
1915
1932
1894
1925
688
-3.70(-0.19%)
Jul 19, 2018
1925
1934
1899
1928
1,304
+24.08(+1.26%)
Jul 18, 2018
1896
1925
1896
1904
1,032
+8.34(+0.44%)
Jul 17, 2018
1985
1985
1887
1896
1,716
-43.54(-2.24%)
Jul 16, 2018
1920
1948
1913
1940
1,191
+18.53(+0.96%)
Jul 13, 2018
1921
1,039
+4.63(+0.24%)
Jul 12, 2018
1988
1988
1916
1916
2,268
-101.89(-5.05%)
Jul 11, 2018
2059
2059
1991
2018
2,363
+31.50(+1.59%)
Jul 10, 2018
1997
2002
1973
1987
1,115
-16.68(-0.83%)
Jul 09, 2018
2014
2047
2004
2004
1,346
-44.46(-2.17%)
Jul 06, 2018
2117
2132
2041
2048
1,776
-75.95(-3.58%)
Jul 05, 2018
2174
2192
2120
2124
1,921
-93.34(-4.21%)
Jul 03, 2018
2217
2217
2217
0
+77.59(+3.63%)
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
.