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 (%)
Sep 30, 2019
309.37
313.29
307.69
307.88
51,640
+8.03(+2.68%)
Sep 27, 2019
311.05
313.85
295.73
299.84
223,185
-11.21(-3.60%)
Sep 26, 2019
315.35
315.35
308.62
311.05
77,524
-6.73(-2.12%)
Sep 25, 2019
314.79
318.90
309.74
317.78
92,567
+2.62(+0.83%)
Sep 24, 2019
321.51
321.89
312.73
315.16
110,587
-11.00(-3.37%)
Sep 23, 2019
320.00
326.54
319.63
326.16
45,904
+0.56(+0.17%)
Sep 20, 2019
331.58
332.89
322.99
325.60
91,960
-5.60(-1.69%)
Sep 19, 2019
334.38
336.43
329.71
331.20
76,678
-7.10(-2.10%)
Sep 18, 2019
340.35
341.29
330.64
338.30
83,873
-6.35(-1.84%)
Sep 17, 2019
336.62
345.02
335.69
344.65
63,291
-5.41(-1.55%)
Sep 16, 2019
351.56
353.61
347.45
350.06
68,205
-11.01(-3.05%)
Sep 13, 2019
360.14
362.76
358.65
361.08
77,809
+10.45(+2.98%)
Sep 12, 2019
350.25
358.28
346.51
350.62
154,995
+4.48(+1.29%)
Sep 11, 2019
343.53
348.01
341.85
346.14
86,765
+14.56(+4.39%)
Sep 10, 2019
332.33
335.38
330.08
331.58
64,369
-0.19(-0.06%)
Sep 09, 2019
331.95
333.63
328.96
331.76
54,632
+2.24(+0.68%)
Sep 06, 2019
331.95
332.14
329.06
329.52
94,874
+1.87(+0.57%)
Sep 05, 2019
327.10
331.20
326.73
327.66
109,580
+11.95(+3.78%)
Sep 04, 2019
313.84
316.64
311.42
315.71
118,496
+20.72(+7.03%)
Sep 03, 2019
293.49
295.92
291.06
294.99
62,326
-1.12(-0.38%)
Aug 30, 2019
298.53
298.53
292.37
296.11
65,158
-0.37(-0.13%)
Aug 29, 2019
295.55
297.41
291.06
296.48
69,379
+6.53(+2.25%)
Aug 28, 2019
286.40
291.25
284.34
289.94
56,240
+0.19(+0.06%)
Aug 27, 2019
294.24
296.57
289.76
289.76
59,813
-0.93(-0.32%)
Aug 26, 2019
291.44
292.19
287.33
290.69
90,923
+11.39(+4.08%)
Aug 23, 2019
291.44
298.72
277.62
279.30
222,458
-16.24(-5.50%)
Aug 22, 2019
296.85
298.53
291.81
295.55
64,266
-6.35(-2.10%)
Aug 21, 2019
304.51
304.69
298.16
301.89
69,833
+8.03(+2.73%)
Aug 20, 2019
298.72
299.09
293.68
293.87
70,249
-3.92(-1.32%)
Aug 19, 2019
305.07
305.07
295.36
297.79
111,660
+12.13(+4.25%)
Aug 16, 2019
282.29
287.52
282.29
285.65
84,327
+8.78(+3.17%)
Aug 15, 2019
277.06
279.68
272.02
276.88
170,214
+10.83(+4.07%)
Aug 14, 2019
271.27
273.70
265.67
266.05
264,073
-26.70(-9.12%)
Aug 13, 2019
276.32
299.84
274.63
292.75
278,947
+12.69(+4.53%)
Aug 12, 2019
278.37
282.29
276.88
280.05
108,602
-10.83(-3.72%)
Aug 09, 2019
292.37
294.24
285.09
290.88
170,851
-9.34(-3.11%)
Aug 08, 2019
296.11
300.96
293.31
300.21
117,848
+6.91(+2.36%)
Aug 07, 2019
281.92
293.68
278.00
293.31
212,825
+3.55(+1.22%)
Aug 06, 2019
297.04
297.23
284.90
289.76
120,114
+7.65(+2.71%)
Aug 05, 2019
296.11
296.11
276.50
282.10
254,480
-36.41(-11.43%)
Aug 02, 2019
324.86
327.27
316.64
318.51
157,290
-7.65(-2.35%)
Aug 01, 2019
353.61
360.89
323.74
326.16
393,651
-23.90(-6.83%)
Jul 31, 2019
362.01
362.38
340.54
350.06
109,666
-15.12(-4.14%)
Jul 30, 2019
365.00
367.24
362.38
365.19
52,371
-7.09(-1.91%)
Jul 29, 2019
375.08
375.64
370.04
372.28
59,126
-9.15(-2.40%)
Jul 26, 2019
383.11
383.11
379.00
381.43
35,233
+1.68(+0.44%)
Jul 25, 2019
388.33
388.33
378.81
379.75
56,612
-6.91(-1.79%)
Jul 24, 2019
383.11
387.96
383.11
386.65
53,404
+3.55(+0.93%)
Jul 23, 2019
380.87
384.04
377.13
383.11
77,644
+5.60(+1.48%)
Jul 22, 2019
381.99
382.73
377.51
377.51
51,310
-9.52(-2.46%)
Jul 19, 2019
394.50
395.06
385.81
387.03
61,794
+4.30(+1.12%)
Jul 18, 2019
378.63
384.60
376.95
382.73
68,451
+4.48(+1.18%)
Jul 17, 2019
383.86
384.60
378.25
378.25
35,075
-1.87(-0.49%)
Jul 16, 2019
385.16
387.03
380.12
380.12
57,475
+0.00(+0.00%)
Jul 15, 2019
381.99
383.86
380.87
380.12
48,740
+1.12(+0.30%)
Jul 12, 2019
381.24
381.61
376.95
379.00
45,463
+3.73(+1.00%)
Jul 11, 2019
380.12
381.24
372.47
375.27
77,204
-5.41(-1.42%)
Jul 10, 2019
384.42
387.77
379.93
380.68
84,286
+2.43(+0.64%)
Jul 09, 2019
372.84
379.93
371.72
378.25
72,671
-6.16(-1.60%)
Jul 08, 2019
382.92
387.40
381.80
384.42
68,752
-9.52(-2.42%)
Jul 05, 2019
395.80
396.92
390.76
393.94
85,029
-14.56(-3.57%)
Jul 03, 2019
406.07
409.06
404.39
408.50
56,770
-4.67(-1.13%)
Jul 02, 2019
413.54
416.15
410.18
413.17
94,929
-2.24(-0.54%)
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
.