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
)
33.01
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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, 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
.