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
20+ Year Trsy Bear -3X Direxion ETF
(NY:
TMV
)
38.68
-1.23 (-3.08%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2014
133.24
134.62
131.57
131.87
110,677
+0.79(+0.60%)
Mar 28, 2014
129.56
132.21
129.25
131.09
99,437
+2.04(+1.58%)
Mar 27, 2014
130.34
130.95
127.49
129.05
227,986
-1.99(-1.52%)
Mar 26, 2014
134.35
134.40
130.83
131.04
169,167
-2.90(-2.16%)
Mar 25, 2014
134.70
135.63
133.22
133.94
210,771
+1.27(+0.96%)
Mar 24, 2014
136.16
136.55
132.27
132.66
222,464
-2.87(-2.12%)
Mar 21, 2014
138.73
138.85
135.12
135.53
215,888
-4.43(-3.16%)
Mar 20, 2014
139.87
140.40
137.88
139.96
206,299
+0.65(+0.47%)
Mar 19, 2014
136.90
140.93
136.72
139.31
169,091
+3.01(+2.21%)
Mar 18, 2014
137.97
138.08
136.04
136.30
76,155
-1.41(-1.03%)
Mar 17, 2014
136.16
137.83
135.63
137.71
165,166
+2.87(+2.13%)
Mar 14, 2014
133.19
135.47
133.12
134.84
201,912
-0.12(-0.09%)
Mar 13, 2014
142.02
142.09
134.75
134.96
290,209
-5.70(-4.05%)
Mar 12, 2014
141.10
141.61
139.80
140.66
241,855
-3.01(-2.10%)
Mar 11, 2014
144.97
145.72
143.46
143.67
77,827
-1.11(-0.77%)
Mar 10, 2014
145.29
145.75
144.42
144.78
115,788
-0.51(-0.35%)
Mar 07, 2014
146.31
146.45
144.18
145.29
200,544
+2.66(+1.87%)
Mar 06, 2014
141.81
142.81
141.17
142.63
175,633
+3.89(+2.81%)
Mar 05, 2014
139.59
140.19
138.11
138.73
103,733
-0.56(-0.40%)
Mar 04, 2014
136.02
139.57
136.02
139.29
177,183
+5.68(+4.25%)
Mar 03, 2014
134.24
134.98
132.94
133.61
253,152
-2.46(-1.80%)
Feb 28, 2014
137.39
139.21
135.60
136.07
129,670
-0.74(-0.54%)
Feb 27, 2014
137.30
138.11
136.35
136.81
181,452
-2.09(-1.50%)
Feb 26, 2014
141.24
141.40
138.80
138.90
170,373
-2.25(-1.59%)
Feb 25, 2014
142.88
142.88
140.98
141.14
117,261
-3.82(-2.64%)
Feb 24, 2014
144.18
145.89
143.85
144.97
52,071
+1.11(+0.77%)
Feb 21, 2014
146.80
146.89
143.85
143.85
99,548
-2.13(-1.46%)
Feb 20, 2014
145.41
147.82
144.02
145.99
129,243
+0.93(+0.64%)
Feb 19, 2014
141.79
145.43
141.79
145.06
105,781
+1.60(+1.11%)
Feb 18, 2014
144.02
144.22
141.81
143.46
168,417
-0.97(-0.67%)
Feb 14, 2014
144.34
144.43
144.43
144.43
64,171
-0.21(-0.14%)
Feb 13, 2014
144.46
145.52
143.76
144.64
136,522
-2.39(-1.62%)
Feb 12, 2014
146.10
148.24
145.97
147.03
125,723
+2.16(+1.49%)
Feb 11, 2014
144.43
146.19
144.06
144.87
151,891
+2.39(+1.67%)
Feb 10, 2014
144.55
144.55
142.33
142.49
66,360
-1.30(-0.90%)
Feb 07, 2014
144.97
145.01
141.98
143.78
171,185
-0.14(-0.10%)
Feb 06, 2014
143.02
144.80
142.86
143.92
109,799
+1.71(+1.21%)
Feb 05, 2014
140.38
142.83
139.89
142.21
178,305
+4.01(+2.90%)
Feb 04, 2014
137.09
139.13
136.53
138.20
120,910
+3.80(+2.83%)
Feb 03, 2014
140.08
140.77
134.17
134.40
314,384
-5.17(-3.70%)
Jan 31, 2014
139.75
140.96
138.80
139.57
314,551
-2.50(-1.76%)
Jan 30, 2014
142.58
143.95
141.79
142.07
105,757
+1.09(+0.77%)
Jan 29, 2014
143.11
144.43
139.80
140.98
173,566
-3.59(-2.48%)
Jan 28, 2014
145.01
146.36
144.41
144.57
157,599
-1.20(-0.83%)
Jan 27, 2014
143.74
145.87
142.23
145.78
171,876
+3.03(+2.13%)
Jan 24, 2014
143.90
144.76
142.70
142.74
292,301
-2.99(-2.05%)
Jan 23, 2014
149.44
149.44
144.25
145.73
338,341
-6.26(-4.12%)
Jan 22, 2014
151.71
152.24
150.11
151.99
79,080
+1.04(+0.69%)
Jan 21, 2014
151.43
151.57
150.20
150.94
210,398
-0.39(-0.26%)
Jan 17, 2014
153.89
151.34
151.34
151.34
135,808
-2.13(-1.39%)
Jan 16, 2014
154.19
154.75
153.17
153.47
137,468
-2.83(-1.81%)
Jan 15, 2014
156.00
158.24
155.72
156.30
157,283
+0.30(+0.19%)
Jan 14, 2014
155.05
156.23
154.33
156.00
144,403
+1.99(+1.29%)
Jan 13, 2014
155.93
155.97
152.98
154.00
236,611
-2.43(-1.56%)
Jan 10, 2014
159.31
159.68
155.60
156.44
432,567
-5.58(-3.45%)
Jan 09, 2014
163.23
165.26
161.97
162.02
167,477
-2.69(-1.63%)
Jan 08, 2014
165.57
167.26
164.38
164.71
143,739
+1.16(+0.71%)
Jan 07, 2014
163.92
165.09
163.02
163.55
64,267
-1.44(-0.87%)
Jan 06, 2014
166.08
166.08
162.98
164.99
167,821
-1.83(-1.10%)
Jan 03, 2014
168.65
168.91
165.61
166.82
62,521
-0.05(-0.03%)
Jan 02, 2014
169.18
169.53
165.94
166.86
82,430
-1.74(-1.03%)
Dec 31, 2013
166.59
168.60
168.60
168.60
189,708
+2.80(+1.69%)
Dec 30, 2013
167.49
167.84
165.36
165.80
110,594
-3.42(-2.02%)
Dec 27, 2013
167.88
169.69
166.63
169.22
130,143
+1.56(+0.93%)
Dec 26, 2013
166.49
168.21
166.42
167.65
125,447
+1.83(+1.10%)
Dec 24, 2013
164.11
166.06
163.57
165.82
154,386
+3.73(+2.30%)
Dec 23, 2013
160.31
162.11
158.73
162.09
146,874
+2.50(+1.57%)
Dec 20, 2013
162.11
163.92
159.26
159.59
330,865
-7.49(-4.48%)
Dec 19, 2013
166.35
168.21
165.51
167.07
123,784
+0.35(+0.21%)
Dec 18, 2013
166.31
168.23
162.18
166.72
402,008
+2.50(+1.52%)
Dec 17, 2013
167.42
167.61
163.71
164.22
119,860
-1.95(-1.17%)
Dec 16, 2013
162.90
166.93
162.32
166.17
122,431
+1.44(+0.87%)
Dec 13, 2013
165.01
166.61
164.20
164.73
112,984
-2.34(-1.40%)
Dec 12, 2013
165.68
167.47
165.06
167.07
136,054
+1.67(+1.01%)
Dec 11, 2013
163.23
165.64
162.16
165.40
138,428
+3.82(+2.37%)
Dec 10, 2013
161.77
163.76
161.35
161.58
159,103
-3.62(-2.19%)
Dec 09, 2013
166.35
166.70
164.80
165.20
82,734
-1.27(-0.77%)
Dec 06, 2013
168.14
169.09
166.03
166.47
207,217
-2.25(-1.33%)
Dec 05, 2013
168.53
169.77
166.72
168.72
177,980
+1.48(+0.89%)
Dec 04, 2013
167.26
168.93
165.96
167.24
180,851
+4.33(+2.66%)
Dec 03, 2013
162.93
163.90
161.63
162.90
102,725
-1.69(-1.03%)
Dec 02, 2013
162.00
165.08
162.00
164.59
149,102
+4.38(+2.73%)
Nov 29, 2013
162.65
163.09
160.07
160.21
85,671
-0.72(-0.45%)
Nov 27, 2013
159.87
163.11
159.73
160.93
101,314
+0.63(+0.39%)
Nov 26, 2013
160.84
160.84
158.73
160.31
172,901
-1.71(-1.06%)
Nov 25, 2013
163.83
163.90
160.96
162.02
82,013
-1.60(-0.98%)
Nov 22, 2013
165.47
165.54
162.41
163.62
172,626
-4.61(-2.74%)
Nov 21, 2013
170.34
172.06
167.05
168.23
185,417
-0.66(-0.39%)
Nov 20, 2013
161.63
169.60
159.61
168.89
247,808
+8.14(+5.07%)
Nov 19, 2013
158.96
161.51
158.27
160.75
104,726
+3.34(+2.12%)
Nov 18, 2013
160.58
160.58
157.09
157.41
195,564
-2.85(-1.78%)
Nov 15, 2013
160.38
162.21
160.10
160.26
104,525
-0.95(-0.59%)
Nov 14, 2013
162.21
162.93
158.34
161.21
241,546
-5.07(-3.05%)
Nov 12, 2013
167.28
167.61
165.73
166.28
119,506
-2.20(-1.31%)
Nov 11, 2013
166.01
168.53
165.68
168.49
85,221
+2.25(+1.35%)
Nov 08, 2013
163.99
166.49
163.39
166.24
332,796
+10.89(+7.01%)
Nov 07, 2013
159.54
159.75
155.05
155.35
90,095
-4.03(-2.53%)
Nov 06, 2013
159.89
161.17
159.10
159.38
137,794
-0.49(-0.30%)
Nov 05, 2013
156.27
159.87
156.13
159.87
214,970
+5.61(+3.64%)
Nov 04, 2013
153.63
154.54
152.56
154.26
85,133
-0.37(-0.24%)
Nov 01, 2013
151.50
154.84
151.27
154.63
186,956
+4.80(+3.20%)
Oct 31, 2013
148.74
151.94
148.35
149.83
94,144
-1.07(-0.71%)
Oct 30, 2013
148.58
151.71
147.42
150.90
109,286
+2.78(+1.88%)
Oct 29, 2013
149.93
150.27
148.12
148.12
87,994
-0.59(-0.40%)
Oct 28, 2013
148.49
148.88
146.89
148.71
67,106
+1.33(+0.90%)
Oct 25, 2013
148.12
148.12
146.54
147.38
68,012
-1.64(-1.10%)
Oct 24, 2013
146.17
149.09
145.96
149.02
114,873
+1.60(+1.08%)
Oct 23, 2013
148.47
148.47
145.59
147.42
155,023
-1.69(-1.13%)
Oct 22, 2013
150.41
150.55
148.03
149.11
257,390
-5.12(-3.32%)
Oct 21, 2013
153.49
155.21
153.31
154.24
107,141
+1.53(+1.00%)
Oct 18, 2013
152.36
153.01
150.88
152.71
242,885
-1.11(-0.72%)
Oct 17, 2013
155.23
156.09
152.40
153.82
244,081
-4.29(-2.71%)
Oct 16, 2013
164.75
165.51
158.08
158.10
212,445
-6.05(-3.68%)
Oct 15, 2013
161.60
164.29
160.79
164.15
86,116
+0.28(+0.17%)
Oct 14, 2013
160.38
165.10
159.31
163.88
69,738
+3.75(+2.34%)
Oct 11, 2013
157.22
160.24
156.63
160.12
128,344
+0.12(+0.07%)
Oct 10, 2013
163.11
164.48
159.80
160.00
166,168
-0.79(-0.49%)
Oct 09, 2013
158.27
160.86
157.99
160.79
136,117
+3.80(+2.42%)
Oct 08, 2013
157.76
158.49
155.49
156.99
99,354
-0.21(-0.13%)
Oct 07, 2013
156.88
158.00
156.27
157.20
124,696
-1.81(-1.14%)
Oct 04, 2013
159.31
160.72
158.80
159.01
131,553
+0.09(+0.06%)
Oct 03, 2013
158.80
159.19
156.07
158.92
151,666
+0.74(+0.47%)
Oct 02, 2013
158.20
158.94
155.72
158.17
138,956
-0.44(-0.28%)
Oct 01, 2013
158.57
160.00
157.99
158.62
181,144
+1.76(+1.12%)
Sep 27, 2013
158.08
158.08
155.49
156.85
96,543
-0.90(-0.57%)
Sep 26, 2013
157.09
158.38
156.56
157.76
100,357
+3.13(+2.02%)
Sep 25, 2013
157.06
157.18
153.72
154.63
168,544
-1.25(-0.80%)
Sep 24, 2013
159.56
160.14
155.60
155.88
328,612
-5.08(-3.15%)
Sep 23, 2013
163.39
163.50
160.70
160.96
143,034
-3.45(-2.10%)
Sep 20, 2013
165.68
166.77
163.18
164.41
204,907
-2.64(-1.58%)
Sep 19, 2013
163.78
168.13
163.39
167.05
277,458
+2.59(+1.58%)
Sep 18, 2013
171.24
174.21
161.56
164.45
565,607
-6.30(-3.69%)
Sep 17, 2013
172.15
174.40
170.56
170.76
153,004
-4.22(-2.41%)
Sep 16, 2013
167.75
174.97
167.88
174.97
229,047
+3.43(+2.00%)
Sep 13, 2013
171.89
173.21
170.22
171.54
99,546
-2.20(-1.27%)
Sep 12, 2013
170.06
174.02
169.39
173.75
213,652
+0.72(+0.41%)
Sep 11, 2013
175.07
178.54
172.75
173.03
138,181
-4.70(-2.65%)
Sep 10, 2013
176.11
177.80
172.87
177.73
139,956
+3.62(+2.08%)
Sep 09, 2013
170.50
174.26
170.34
174.12
98,275
-0.21(-0.12%)
Sep 06, 2013
173.44
175.32
170.34
174.33
132,324
-2.64(-1.49%)
Sep 05, 2013
172.40
177.10
171.85
176.97
172,830
+6.98(+4.10%)
Sep 04, 2013
167.49
170.18
166.84
169.99
82,271
+1.30(+0.77%)
Sep 03, 2013
167.54
172.08
167.03
168.69
184,400
+6.72(+4.15%)
Aug 30, 2013
162.09
163.25
158.89
161.97
153,504
+0.35(+0.22%)
Aug 29, 2013
167.51
167.79
160.68
161.63
178,592
-3.82(-2.31%)
Aug 28, 2013
164.62
166.93
164.18
165.45
157,224
+3.78(+2.34%)
Aug 27, 2013
165.91
166.84
161.19
161.67
315,873
-6.23(-3.71%)
Aug 26, 2013
169.34
170.22
167.77
167.91
170,579
-2.66(-1.56%)
Aug 23, 2013
177.27
178.43
170.06
170.57
354,935
-5.75(-3.26%)
Aug 22, 2013
180.23
181.37
176.13
176.32
239,962
-5.56(-3.06%)
Aug 21, 2013
178.54
182.00
176.49
181.88
360,572
+5.56(+3.15%)
Aug 20, 2013
178.31
178.31
175.69
176.32
229,352
-3.89(-2.16%)
Aug 19, 2013
178.31
181.56
177.57
180.21
246,417
+4.52(+2.57%)
Aug 16, 2013
172.98
179.24
172.68
175.69
237,486
+1.69(+0.97%)
Aug 15, 2013
172.50
174.14
169.78
174.00
284,111
+6.77(+4.05%)
Aug 14, 2013
168.49
168.51
166.15
167.24
137,488
-0.62(-0.37%)
Aug 13, 2013
166.47
168.93
166.22
167.86
353,929
+6.65(+4.13%)
Aug 12, 2013
156.51
161.28
156.25
161.21
157,283
+3.22(+2.04%)
Aug 09, 2013
160.89
161.35
157.87
157.99
66,162
-0.69(-0.44%)
Aug 08, 2013
159.29
159.96
156.48
158.68
204,599
-1.46(-0.91%)
Aug 07, 2013
162.93
162.99
159.40
160.14
233,377
-3.54(-2.17%)
Aug 06, 2013
166.03
166.84
163.64
163.69
188,144
-1.30(-0.79%)
Aug 05, 2013
162.99
165.80
161.84
164.99
151,116
+3.31(+2.05%)
Aug 02, 2013
163.99
163.99
160.93
161.67
255,228
-5.19(-3.11%)
Aug 01, 2013
162.21
168.53
162.09
166.86
322,331
+8.97(+5.68%)
Jul 31, 2013
165.13
166.12
156.95
157.90
256,161
-1.83(-1.15%)
Jul 30, 2013
158.15
160.73
157.69
159.73
85,418
+0.30(+0.19%)
Jul 29, 2013
158.15
160.56
157.43
159.43
80,348
+3.01(+1.93%)
Jul 26, 2013
156.44
158.34
155.53
156.41
101,080
-2.50(-1.58%)
Jul 25, 2013
161.37
161.97
158.54
158.92
180,585
+0.02(+0.01%)
Jul 24, 2013
158.08
161.82
157.29
158.89
224,549
+5.84(+3.82%)
Jul 23, 2013
154.05
155.46
152.72
153.05
99,790
+1.74(+1.15%)
Jul 22, 2013
151.42
152.11
149.86
151.31
138,781
-0.77(-0.50%)
Jul 19, 2013
155.88
156.06
151.90
152.08
160,235
-7.30(-4.58%)
Jul 18, 2013
154.98
159.52
154.56
159.38
310,559
+5.61(+3.65%)
Jul 17, 2013
152.36
154.53
151.62
153.77
159,206
-0.95(-0.61%)
Jul 16, 2013
155.62
156.32
154.12
154.72
120,393
-1.60(-1.02%)
Jul 15, 2013
158.41
158.68
156.09
156.32
117,271
-2.32(-1.46%)
Jul 12, 2013
156.04
160.33
155.46
158.64
110,156
+0.19(+0.12%)
Jul 11, 2013
159.89
162.41
158.10
158.45
161,096
-5.61(-3.42%)
Jul 10, 2013
160.77
165.29
160.72
164.06
211,970
+3.62(+2.25%)
Jul 09, 2013
160.03
161.95
159.54
160.44
102,679
-0.74(-0.46%)
Jul 08, 2013
162.00
162.53
159.75
161.19
282,663
-4.29(-2.59%)
Jul 05, 2013
161.44
165.94
160.61
165.47
338,848
+15.27(+10.17%)
Jul 03, 2013
149.44
150.39
147.82
150.20
96,411
+1.00(+0.67%)
Jul 02, 2013
148.44
149.53
147.24
149.21
110,495
+0.21(+0.14%)
Jul 01, 2013
151.87
152.45
148.44
149.00
109,639
-0.97(-0.65%)
Jun 28, 2013
155.62
156.83
149.53
149.97
282,346
-7.99(-5.06%)
Jun 26, 2013
155.81
160.07
155.74
157.96
233,896
-2.92(-1.82%)
Jun 25, 2013
156.46
160.98
156.02
160.89
202,713
+3.85(+2.45%)
Jun 24, 2013
161.14
161.51
154.44
157.04
601,318
-1.74(-1.10%)
Jun 21, 2013
151.29
158.89
150.50
158.78
675,149
+7.83(+5.19%)
Jun 20, 2013
149.21
154.98
147.42
150.94
687,152
+7.25(+5.05%)
Jun 19, 2013
138.01
145.87
137.92
143.69
419,840
+4.06(+2.90%)
Jun 18, 2013
141.40
141.74
138.25
139.64
128,719
-0.28(-0.20%)
Jun 17, 2013
136.90
140.63
136.90
139.91
166,396
+2.13(+1.55%)
Jun 14, 2013
137.09
137.78
134.75
137.78
192,028
+0.56(+0.41%)
Jun 13, 2013
140.84
141.35
136.69
137.23
382,248
-6.44(-4.48%)
Jun 12, 2013
141.40
143.81
138.29
143.67
219,654
+5.63(+4.08%)
Jun 11, 2013
144.32
144.73
137.92
138.04
283,035
-4.80(-3.36%)
Jun 10, 2013
142.35
143.67
140.89
142.83
169,057
+2.43(+1.73%)
Jun 07, 2013
137.34
140.59
135.05
140.40
369,437
+6.49(+4.84%)
Jun 06, 2013
134.82
136.49
128.56
133.91
282,141
+0.39(+0.30%)
Jun 05, 2013
137.16
137.62
133.40
133.52
193,067
-5.98(-4.29%)
Jun 04, 2013
138.38
139.50
136.53
139.50
214,754
+4.19(+3.10%)
Jun 03, 2013
139.27
139.27
133.03
135.30
284,474
-2.27(-1.65%)
May 31, 2013
135.81
142.16
135.74
137.57
336,548
+1.21(+0.88%)
May 30, 2013
135.14
137.32
134.54
136.37
178,245
+0.81(+0.60%)
May 29, 2013
137.00
137.81
135.21
135.56
251,063
-4.40(-3.15%)
May 28, 2013
132.66
140.05
132.15
139.96
422,625
+9.73(+7.47%)
May 24, 2013
129.74
130.48
128.21
130.23
82,172
-0.86(-0.65%)
May 23, 2013
129.12
133.82
128.86
131.09
204,350
-1.58(-1.19%)
May 22, 2013
126.31
133.75
124.88
132.66
470,583
+5.54(+4.36%)
May 21, 2013
130.14
131.90
127.08
127.12
246,211
-2.97(-2.28%)
May 20, 2013
127.93
130.64
127.63
130.09
134,329
+0.46(+0.36%)
May 17, 2013
126.98
130.00
126.31
129.63
209,337
+4.52(+3.61%)
May 16, 2013
127.01
127.17
123.83
125.11
195,590
-4.06(-3.14%)
May 15, 2013
128.42
132.15
127.80
129.16
314,947
+1.74(+1.36%)
May 13, 2013
127.45
128.24
126.48
127.42
240,352
+2.80(+2.25%)
May 10, 2013
121.66
127.40
121.56
124.62
262,253
+3.61(+2.99%)
May 09, 2013
119.27
121.03
117.02
121.01
153,653
+0.86(+0.71%)
May 08, 2013
120.19
120.45
118.57
120.15
119,422
-0.21(-0.17%)
May 07, 2013
120.50
120.80
119.56
120.36
142,763
+1.30(+1.09%)
May 06, 2013
117.44
120.07
117.37
119.06
129,709
+0.74(+0.63%)
May 03, 2013
115.07
118.53
110.35
118.32
324,170
+7.97(+7.22%)
May 02, 2013
111.16
111.39
110.14
110.35
106,544
+0.21(+0.19%)
May 01, 2013
111.78
111.78
109.46
110.14
294,035
-3.61(-3.18%)
Apr 30, 2013
112.90
114.45
111.76
113.75
109,136
+0.00(+0.00%)
Apr 29, 2013
112.06
114.33
111.65
113.75
132,687
+1.04(+0.93%)
Apr 26, 2013
113.22
115.65
112.25
112.71
194,929
-2.94(-2.54%)
Apr 25, 2013
115.91
116.21
115.50
115.65
116,787
+1.34(+1.17%)
Apr 24, 2013
115.40
115.75
114.29
114.31
72,468
-0.72(-0.62%)
Apr 23, 2013
112.97
115.51
111.62
115.03
211,831
+1.04(+0.91%)
Apr 22, 2013
114.19
114.70
112.97
113.98
126,792
-0.28(-0.24%)
Apr 19, 2013
114.01
114.80
113.87
114.26
148,155
+0.72(+0.63%)
Apr 18, 2013
114.50
114.86
113.27
113.54
230,761
-0.97(-0.85%)
Apr 17, 2013
115.86
115.86
112.36
114.52
250,479
-2.18(-1.87%)
Apr 16, 2013
116.95
117.04
115.28
116.70
134,083
+2.48(+2.17%)
Apr 15, 2013
116.46
117.18
113.85
114.22
259,353
-2.94(-2.51%)
Apr 12, 2013
118.83
120.12
117.02
117.16
181,749
-5.47(-4.46%)
Apr 11, 2013
122.35
123.28
121.49
122.63
111,296
-0.49(-0.40%)
Apr 10, 2013
121.33
123.28
121.10
123.11
220,088
+4.63(+3.91%)
Apr 09, 2013
117.21
119.03
116.56
118.48
247,362
+0.95(+0.81%)
Apr 08, 2013
115.49
117.79
114.77
117.53
223,248
+2.43(+2.11%)
Apr 05, 2013
114.84
115.49
113.13
115.10
757,475
-7.37(-6.02%)
Apr 04, 2013
125.08
125.32
122.35
122.47
321,174
-4.52(-3.56%)
Apr 03, 2013
129.16
129.25
125.92
126.98
268,152
-3.43(-2.63%)
Apr 02, 2013
129.95
131.02
129.74
130.41
107,533
+1.53(+1.19%)
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
.