Skip to main content

Ultrashort Lehman 20 Year Treasury -2X ETF (NY: TBT )

33.37 +0.81 (+2.49%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.87 39.84 39.84 39.84 1,515,650 -0.38(-0.94%)
Dec 30, 2015 40.32 40.47 39.87 40.22 2,268,027 +0.12(+0.29%)
Dec 29, 2015 39.15 40.22 39.13 40.11 2,050,049 +1.25(+3.21%)
Dec 28, 2015 38.97 39.05 38.53 38.86 1,604,194 -0.26(-0.67%)
Dec 24, 2015 39.31 39.12 39.12 39.12 521,291 -0.41(-1.03%)
Dec 23, 2015 39.63 39.89 39.40 39.53 1,760,899 +0.58(+1.49%)
Dec 22, 2015 38.74 39.16 38.64 38.95 1,222,862 +0.55(+1.44%)
Dec 21, 2015 38.23 38.58 38.04 38.40 1,429,179 +0.02(+0.05%)
Dec 18, 2015 38.42 38.63 38.19 38.38 1,948,273 -0.43(-1.10%)
Dec 17, 2015 39.28 39.41 38.66 38.80 1,732,417 -0.91(-2.30%)
Dec 16, 2015 39.78 40.14 39.07 39.72 3,295,894 +0.22(+0.55%)
Dec 15, 2015 39.82 39.93 39.45 39.50 1,736,432 +0.45(+1.16%)
Dec 14, 2015 38.47 39.31 38.47 39.05 2,089,570 +0.93(+2.44%)
Dec 11, 2015 38.54 38.67 37.89 38.12 2,644,643 -1.24(-3.15%)
Dec 10, 2015 39.39 39.55 39.21 39.36 618,252 -0.10(-0.25%)
Dec 09, 2015 39.65 40.21 39.15 39.45 1,520,429 +0.10(+0.25%)
Dec 08, 2015 39.04 39.57 38.97 39.36 1,843,155 -0.06(-0.16%)
Dec 07, 2015 40.05 40.05 38.94 39.42 2,268,193 -0.76(-1.89%)
Dec 04, 2015 40.90 40.95 39.96 40.18 1,918,799 -0.75(-1.83%)
Dec 03, 2015 39.82 41.30 39.77 40.93 3,554,181 +2.11(+5.43%)
Dec 02, 2015 39.03 39.27 38.72 38.82 1,161,441 -0.11(-0.28%)
Dec 01, 2015 39.93 39.93 38.88 38.93 2,661,286 -1.01(-2.54%)
Nov 30, 2015 40.19 40.21 39.90 39.94 1,190,967 -0.27(-0.67%)
Nov 27, 2015 40.08 40.29 40.04 40.21 270,803 +0.00(+0.00%)
Nov 25, 2015 40.14 40.21 40.21 40.21 801,349 -0.18(-0.45%)
Nov 24, 2015 40.34 40.53 40.13 40.40 837,008 +0.01(+0.02%)
Nov 23, 2015 40.58 40.71 40.19 40.39 1,779,319 -0.22(-0.53%)
Nov 20, 2015 40.33 40.75 40.24 40.60 762,922 +0.18(+0.45%)
Nov 19, 2015 40.32 40.48 40.18 40.42 1,501,680 -0.52(-1.26%)
Nov 18, 2015 41.20 41.39 40.83 40.94 1,054,449 -0.21(-0.51%)
Nov 17, 2015 41.64 41.90 40.87 41.15 1,935,800 -0.12(-0.28%)
Nov 16, 2015 41.06 41.54 40.96 41.26 1,026,592 +0.08(+0.20%)
Nov 13, 2015 41.47 41.52 41.05 41.18 1,521,185 -0.52(-1.24%)
Nov 12, 2015 41.81 41.90 41.36 41.70 1,628,988 -0.36(-0.86%)
Nov 11, 2015 42.09 42.19 41.97 42.06 791,280 +0.14(+0.34%)
Nov 10, 2015 42.00 42.10 41.51 41.91 1,224,117 -0.19(-0.45%)
Nov 09, 2015 42.28 42.38 41.75 42.10 1,851,479 +0.44(+1.06%)
Nov 06, 2015 41.34 41.86 41.34 41.66 2,079,966 +1.17(+2.88%)
Nov 05, 2015 40.39 40.80 40.32 40.49 2,156,299 +0.21(+0.52%)
Nov 04, 2015 40.29 40.54 39.98 40.29 1,285,745 -0.05(-0.13%)
Nov 03, 2015 39.89 40.48 39.86 40.34 1,569,043 +0.63(+1.59%)
Nov 02, 2015 39.84 39.90 39.57 39.71 1,112,123 +0.32(+0.80%)
Oct 30, 2015 39.78 39.85 39.34 39.39 1,704,086 -0.52(-1.31%)
Oct 29, 2015 39.13 40.06 39.13 39.92 2,167,581 +1.20(+3.11%)
Oct 28, 2015 38.45 39.06 38.42 38.71 1,893,822 +0.27(+0.71%)
Oct 27, 2015 38.29 38.53 38.07 38.44 1,296,645 -0.21(-0.54%)
Oct 26, 2015 38.77 38.77 38.51 38.65 1,387,844 -0.43(-1.11%)
Oct 23, 2015 39.24 39.35 38.99 39.08 1,396,833 +0.58(+1.50%)
Oct 22, 2015 38.59 38.96 38.17 38.51 1,918,060 -0.15(-0.40%)
Oct 21, 2015 38.94 38.98 38.52 38.66 1,155,611 -0.76(-1.93%)
Oct 20, 2015 39.40 39.57 39.33 39.42 1,045,476 +0.50(+1.28%)
Oct 19, 2015 38.80 39.35 38.70 38.92 1,160,747 +0.21(+0.54%)
Oct 16, 2015 38.49 38.75 38.38 38.71 1,149,535 +0.03(+0.07%)
Oct 15, 2015 38.48 38.80 38.39 38.69 3,318,672 +0.28(+0.73%)
Oct 14, 2015 38.84 39.12 38.33 38.41 1,498,031 -0.67(-1.71%)
Oct 13, 2015 38.97 39.45 38.92 39.08 1,166,718 -0.08(-0.21%)
Oct 12, 2015 39.32 39.38 39.05 39.16 1,269,617 -0.64(-1.61%)
Oct 09, 2015 39.99 40.04 39.57 39.80 1,337,275 -0.21(-0.52%)
Oct 08, 2015 39.14 40.22 38.88 40.01 3,380,378 +0.66(+1.68%)
Oct 07, 2015 39.47 39.67 39.16 39.35 1,267,616 +0.24(+0.62%)
Oct 06, 2015 39.63 39.74 39.00 39.10 1,646,857 -0.33(-0.83%)
Oct 05, 2015 38.92 39.52 38.88 39.43 2,119,263 +0.99(+2.56%)
Oct 02, 2015 37.76 38.65 37.38 38.44 3,839,072 -0.43(-1.12%)
Oct 01, 2015 38.73 38.98 38.44 38.88 2,048,476 -0.33(-0.85%)
Sep 30, 2015 39.33 39.49 39.06 39.21 1,617,671 +0.24(+0.60%)
Sep 29, 2015 39.26 39.42 38.77 38.98 1,907,605 -0.22(-0.55%)
Sep 28, 2015 40.10 40.13 39.08 39.19 2,482,107 -1.37(-3.37%)
Sep 25, 2015 40.50 40.76 40.31 40.56 1,649,514 +0.65(+1.63%)
Sep 24, 2015 39.53 39.95 39.19 39.91 2,762,009 -0.54(-1.34%)
Sep 23, 2015 40.54 40.95 40.25 40.45 1,625,613 -0.02(-0.04%)
Sep 22, 2015 40.71 40.90 40.02 40.47 2,463,547 -1.11(-2.67%)
Sep 21, 2015 41.01 41.84 40.94 41.58 2,787,534 +1.22(+3.02%)
Sep 18, 2015 40.87 40.98 40.25 40.36 3,162,565 -1.20(-2.89%)
Sep 17, 2015 42.64 42.71 41.53 41.56 4,438,280 -1.11(-2.61%)
Sep 16, 2015 42.50 42.84 42.21 42.67 1,897,700 +0.37(+0.88%)
Sep 15, 2015 41.26 42.43 41.14 42.30 2,195,862 +1.51(+3.70%)
Sep 14, 2015 40.55 40.99 40.41 40.79 1,213,713 -0.14(-0.33%)
Sep 11, 2015 40.89 40.95 40.45 40.93 1,884,488 -0.53(-1.29%)
Sep 10, 2015 41.18 41.58 41.07 41.46 1,631,037 +0.52(+1.26%)
Sep 09, 2015 42.13 42.19 40.73 40.95 2,429,320 -0.33(-0.81%)
Sep 08, 2015 40.97 41.37 40.86 41.28 1,912,463 +1.17(+2.91%)
Sep 04, 2015 40.30 40.11 40.11 40.11 1,866,939 -0.80(-1.97%)
Sep 03, 2015 40.99 41.46 40.79 40.92 1,530,946 -0.36(-0.88%)
Sep 02, 2015 40.97 41.37 40.61 41.28 1,518,238 +0.67(+1.65%)
Sep 01, 2015 40.80 41.29 40.53 40.61 2,068,958 -0.53(-1.30%)
Aug 31, 2015 39.87 41.22 39.80 41.15 2,249,594 +0.55(+1.36%)
Aug 28, 2015 40.02 40.63 39.82 40.59 1,687,296 -0.20(-0.49%)
Aug 27, 2015 40.87 40.97 40.21 40.79 2,143,319 -0.05(-0.13%)
Aug 26, 2015 40.09 41.20 39.82 40.85 3,817,884 +1.59(+4.05%)
Aug 25, 2015 39.12 39.78 39.02 39.26 3,582,204 +1.18(+3.11%)
Aug 24, 2015 36.93 38.42 36.44 38.07 5,460,124 -0.02(-0.05%)
Aug 21, 2015 38.22 38.59 37.86 38.09 2,897,739 -0.25(-0.66%)
Aug 20, 2015 38.76 38.85 38.28 38.34 2,598,791 -0.80(-2.06%)
Aug 19, 2015 40.20 40.27 39.02 39.15 2,640,977 -0.77(-1.93%)
Aug 18, 2015 39.78 40.01 39.44 39.92 1,826,126 +0.59(+1.49%)
Aug 17, 2015 39.24 39.37 38.93 39.33 2,048,534 -0.32(-0.80%)
Aug 14, 2015 39.96 40.16 39.41 39.64 1,679,211 -0.22(-0.54%)
Aug 13, 2015 39.78 40.15 39.39 39.86 1,975,302 +0.24(+0.59%)
Aug 12, 2015 39.06 39.66 38.56 39.63 3,922,014 +0.42(+1.08%)
Aug 11, 2015 39.51 39.57 38.94 39.20 3,615,680 -1.26(-3.11%)
Aug 10, 2015 40.06 40.65 40.00 40.46 1,606,250 +0.91(+2.31%)
Aug 07, 2015 40.20 40.24 39.41 39.55 3,322,591 -1.08(-2.65%)
Aug 06, 2015 41.05 41.06 40.48 40.62 1,530,023 -0.68(-1.64%)
Aug 05, 2015 41.21 41.62 41.13 41.30 1,879,116 +0.61(+1.49%)
Aug 04, 2015 40.33 40.78 40.23 40.69 2,082,229 +0.67(+1.67%)
Aug 03, 2015 40.85 40.89 39.91 40.02 2,889,734 -0.87(-2.12%)
Jul 31, 2015 41.01 41.24 40.70 40.89 2,561,919 -0.65(-1.57%)
Jul 30, 2015 41.91 41.91 41.35 41.54 2,217,088 -0.65(-1.54%)
Jul 29, 2015 41.95 42.42 41.89 42.19 2,168,908 +0.32(+0.76%)
Jul 28, 2015 41.88 42.07 41.62 41.88 2,124,987 +0.61(+1.47%)
Jul 27, 2015 41.23 41.67 41.12 41.27 2,184,793 -0.43(-1.04%)
Jul 24, 2015 41.67 42.06 41.63 41.71 2,977,291 -0.22(-0.52%)
Jul 23, 2015 43.04 43.13 41.89 41.92 3,963,488 -1.08(-2.52%)
Jul 22, 2015 43.48 43.49 42.80 43.01 2,300,070 -0.57(-1.31%)
Jul 21, 2015 44.41 44.45 43.52 43.58 1,799,666 -0.43(-0.99%)
Jul 20, 2015 43.97 44.28 43.74 44.01 2,024,023 +0.32(+0.72%)
Jul 17, 2015 43.96 43.96 43.56 43.70 2,020,598 -0.42(-0.96%)
Jul 16, 2015 45.07 45.07 44.10 44.12 2,641,225 -0.62(-1.39%)
Jul 15, 2015 45.66 45.74 44.55 44.74 2,517,441 -0.96(-2.10%)
Jul 14, 2015 45.75 46.04 45.57 45.70 1,957,041 -0.34(-0.75%)
Jul 13, 2015 46.21 46.26 45.41 46.05 3,167,973 +0.31(+0.67%)
Jul 10, 2015 45.76 45.96 45.25 45.74 4,324,741 +1.40(+3.16%)
Jul 09, 2015 43.72 44.38 43.49 44.34 3,518,555 +1.68(+3.94%)
Jul 08, 2015 42.90 43.23 42.47 42.66 3,908,306 -0.73(-1.69%)
Jul 07, 2015 43.19 43.62 42.51 43.39 6,709,744 -0.88(-1.98%)
Jul 06, 2015 44.36 45.14 43.88 44.26 4,707,403 -1.65(-3.58%)
Jul 02, 2015 45.75 45.91 45.91 45.91 3,925,782 -0.36(-0.78%)
Jul 01, 2015 46.11 46.44 45.72 46.27 3,505,059 +1.26(+2.79%)
Jun 30, 2015 45.15 45.20 44.16 45.02 4,378,071 +0.44(+0.99%)
Jun 29, 2015 45.52 45.95 44.19 44.57 6,016,620 -2.40(-5.10%)
Jun 26, 2015 46.58 47.24 46.48 46.97 3,624,606 +1.00(+2.18%)
Jun 25, 2015 45.93 46.23 45.54 45.96 2,812,018 +0.33(+0.71%)
Jun 24, 2015 45.99 46.27 45.46 45.64 3,030,533 -0.79(-1.69%)
Jun 23, 2015 46.61 46.64 45.66 46.43 3,712,836 +0.54(+1.18%)
Jun 22, 2015 44.98 45.94 44.77 45.88 3,716,802 +1.79(+4.06%)
Jun 19, 2015 44.54 44.54 44.00 44.09 4,897,001 -1.17(-2.58%)
Jun 18, 2015 45.46 45.88 45.14 45.26 4,356,638 +0.45(+1.01%)
Jun 17, 2015 44.56 45.50 44.49 44.81 5,626,902 +0.65(+1.47%)
Jun 16, 2015 44.50 45.02 44.14 44.16 4,033,703 -0.71(-1.59%)
Jun 15, 2015 44.29 45.16 44.15 44.87 3,447,970 -0.13(-0.28%)
Jun 12, 2015 45.28 45.32 44.15 45.00 3,436,916 -0.04(-0.08%)
Jun 11, 2015 46.09 46.39 45.00 45.03 7,357,134 -1.94(-4.14%)
Jun 10, 2015 46.61 47.19 46.49 46.98 5,397,371 +0.81(+1.76%)
Jun 09, 2015 45.81 46.49 45.70 46.16 4,935,645 +0.70(+1.53%)
Jun 08, 2015 45.07 45.53 44.92 45.47 3,465,621 +0.11(+0.24%)
Jun 05, 2015 45.20 45.52 44.66 45.36 4,874,433 +1.03(+2.33%)
Jun 04, 2015 44.92 45.00 44.12 44.33 4,536,137 -1.12(-2.47%)
Jun 03, 2015 44.82 45.72 44.68 45.45 5,540,245 +1.39(+3.16%)
Jun 02, 2015 43.49 44.29 43.47 44.06 3,339,114 +1.22(+2.85%)
Jun 01, 2015 42.19 43.14 42.04 42.84 3,296,786 +0.82(+1.96%)
May 29, 2015 41.67 42.12 41.42 42.01 3,206,469 -0.20(-0.47%)
May 28, 2015 42.12 42.33 41.79 42.21 3,081,027 +0.26(+0.63%)
May 27, 2015 42.36 42.76 41.88 41.95 2,713,134 -0.26(-0.62%)
May 26, 2015 43.45 43.45 42.09 42.21 5,828,082 -1.52(-3.47%)
May 22, 2015 43.56 43.73 43.73 43.73 2,965,711 +0.02(+0.04%)
May 21, 2015 44.30 44.41 43.54 43.71 3,833,621 -1.29(-2.87%)
May 20, 2015 44.93 45.38 44.42 45.01 3,686,573 -0.13(-0.28%)
May 19, 2015 45.29 45.40 44.14 45.13 5,092,024 +0.80(+1.79%)
May 18, 2015 43.81 44.39 43.76 44.34 4,201,111 +1.42(+3.31%)
May 15, 2015 43.85 43.89 42.68 42.92 4,850,893 -1.84(-4.12%)
May 14, 2015 44.95 45.11 44.26 44.76 4,113,740 -0.22(-0.48%)
May 13, 2015 43.69 45.16 43.63 44.98 7,630,606 +0.71(+1.59%)
May 12, 2015 44.80 45.03 43.68 44.27 6,792,440 -0.22(-0.49%)
May 11, 2015 43.00 44.51 43.00 44.49 4,889,159 +2.07(+4.88%)
May 08, 2015 41.87 42.57 41.72 42.42 3,808,770 -0.24(-0.57%)
May 07, 2015 43.22 43.28 42.38 42.66 5,352,878 -1.18(-2.68%)
May 06, 2015 42.80 43.98 42.78 43.84 6,470,348 +1.50(+3.54%)
May 05, 2015 42.26 43.04 42.15 42.34 7,207,831 +0.05(+0.13%)
May 04, 2015 41.25 42.34 41.14 42.28 3,135,562 +0.81(+1.96%)
May 01, 2015 41.02 41.69 40.83 41.47 3,798,942 +1.13(+2.80%)
Apr 30, 2015 40.96 41.32 40.27 40.34 4,169,109 -0.21(-0.51%)
Apr 29, 2015 40.43 40.80 40.11 40.55 5,410,388 +0.97(+2.44%)
Apr 28, 2015 39.03 39.59 38.71 39.58 2,564,059 +1.08(+2.79%)
Apr 27, 2015 38.55 38.93 38.24 38.51 1,943,811 -0.01(-0.02%)
Apr 24, 2015 38.79 38.82 38.32 38.51 2,785,319 -0.49(-1.25%)
Apr 23, 2015 39.29 39.42 38.65 39.00 2,842,305 -0.36(-0.92%)
Apr 22, 2015 38.27 39.45 38.25 39.36 3,812,005 +1.23(+3.22%)
Apr 21, 2015 37.85 38.24 37.73 38.13 1,683,076 +0.30(+0.79%)
Apr 20, 2015 37.45 38.02 37.41 37.84 1,799,827 +0.64(+1.73%)
Apr 17, 2015 38.19 38.20 37.04 37.19 2,698,745 -0.84(-2.21%)
Apr 16, 2015 37.59 38.37 37.54 38.04 2,215,366 +0.40(+1.06%)
Apr 15, 2015 37.44 37.84 37.29 37.64 2,247,434 -0.01(-0.02%)
Apr 14, 2015 37.28 37.76 36.93 37.65 3,422,570 -0.49(-1.28%)
Apr 13, 2015 38.33 38.39 38.04 38.13 1,669,615 -0.11(-0.28%)
Apr 10, 2015 37.85 38.31 37.76 38.24 1,356,691 -0.14(-0.35%)
Apr 09, 2015 37.57 38.56 37.54 38.38 2,332,732 +0.96(+2.56%)
Apr 08, 2015 37.43 38.04 37.28 37.42 2,128,858 -0.01(-0.02%)
Apr 07, 2015 37.93 38.16 37.36 37.43 1,570,910 -0.61(-1.59%)
Apr 06, 2015 37.22 38.23 37.22 38.04 2,147,091 +0.39(+1.03%)
Apr 02, 2015 36.97 37.65 37.65 37.65 2,652,029 +0.79(+2.13%)
Apr 01, 2015 37.31 37.32 36.68 36.86 3,312,207 -0.99(-2.63%)
Mar 31, 2015 38.13 38.32 37.72 37.85 3,357,452 -0.18(-0.48%)
Mar 30, 2015 37.76 38.23 37.70 38.04 4,153,461 +0.35(+0.94%)
Mar 27, 2015 38.29 38.32 37.62 37.68 1,996,479 -0.91(-2.37%)
Mar 26, 2015 37.73 38.80 37.73 38.60 2,946,420 +1.11(+2.97%)
Mar 25, 2015 36.78 37.52 36.77 37.48 2,392,061 +0.64(+1.74%)
Mar 24, 2015 37.31 37.52 36.84 36.84 2,434,574 -0.73(-1.95%)
Mar 23, 2015 37.42 37.81 37.36 37.57 2,083,695 +0.11(+0.29%)
Mar 20, 2015 37.63 37.73 37.40 37.47 2,840,382 -0.42(-1.12%)
Mar 19, 2015 37.71 38.23 37.45 37.89 3,050,096 +0.39(+1.04%)
Mar 18, 2015 38.47 39.24 37.50 37.50 6,725,054 -1.52(-3.89%)
Mar 17, 2015 39.27 39.46 38.96 39.02 2,051,721 -0.68(-1.71%)
Mar 16, 2015 39.69 40.11 39.54 39.70 2,109,673 -0.73(-1.81%)
Mar 13, 2015 40.43 40.59 39.90 40.43 2,228,277 +0.24(+0.61%)
Mar 12, 2015 39.55 40.45 39.50 40.19 3,640,933 +0.07(+0.18%)
Mar 11, 2015 40.77 40.82 39.98 40.11 2,546,030 -0.62(-1.53%)
Mar 10, 2015 40.97 41.10 40.62 40.74 5,189,072 -1.09(-2.59%)
Mar 09, 2015 41.82 42.22 41.69 41.82 3,451,647 -0.81(-1.91%)
Mar 06, 2015 41.92 42.98 41.79 42.64 6,458,836 +1.81(+4.43%)
Mar 05, 2015 40.67 41.10 40.45 40.83 2,088,463 +0.18(+0.45%)
Mar 04, 2015 40.40 40.93 40.37 40.65 2,379,069 -0.08(-0.19%)
Mar 03, 2015 40.49 40.78 40.21 40.73 2,006,760 +0.25(+0.62%)
Mar 02, 2015 39.18 40.52 39.15 40.48 2,936,316 +1.46(+3.75%)
Feb 27, 2015 39.34 39.79 38.97 39.01 3,158,343 -0.66(-1.66%)
Feb 26, 2015 38.96 39.70 38.65 39.67 5,193,160 +1.06(+2.74%)
Feb 25, 2015 39.07 39.29 38.51 38.61 2,375,996 -0.35(-0.90%)
Feb 24, 2015 40.18 40.49 38.86 38.97 4,262,111 -1.05(-2.62%)
Feb 23, 2015 40.52 40.53 39.86 40.02 2,745,823 -0.91(-2.23%)
Feb 20, 2015 40.62 41.29 39.98 40.93 5,405,895 -0.23(-0.55%)
Feb 19, 2015 40.81 41.19 40.37 41.15 2,288,818 +0.43(+1.07%)
Feb 18, 2015 40.77 41.01 40.17 40.72 5,006,278 -0.42(-1.03%)
Feb 17, 2015 40.25 41.36 40.11 41.15 6,260,323 +1.17(+2.92%)
Feb 13, 2015 39.15 39.98 39.98 39.98 3,821,701 +0.80(+2.03%)
Feb 12, 2015 39.11 39.22 38.54 39.18 2,770,272 +0.29(+0.74%)
Feb 11, 2015 39.03 39.50 38.70 38.89 2,783,290 -0.14(-0.35%)
Feb 10, 2015 38.79 39.19 38.60 39.03 3,207,560 +0.63(+1.65%)
Feb 09, 2015 37.70 38.43 37.70 38.40 3,358,108 +0.10(+0.26%)
Feb 06, 2015 37.70 38.55 37.55 38.30 5,527,934 +1.32(+3.57%)
Feb 05, 2015 36.63 37.13 36.52 36.98 2,436,280 +0.77(+2.12%)
Feb 04, 2015 36.93 37.12 36.10 36.21 4,295,916 -0.15(-0.42%)
Feb 03, 2015 35.80 36.46 35.72 36.36 4,009,178 +1.49(+4.28%)
Feb 02, 2015 35.26 35.29 34.65 34.87 3,498,442 +0.28(+0.81%)
Jan 30, 2015 34.89 35.17 34.49 34.59 7,121,062 -1.26(-3.51%)
Jan 29, 2015 35.72 36.07 35.45 35.85 3,537,763 +0.44(+1.25%)
Jan 28, 2015 36.49 36.51 35.06 35.40 6,705,692 -1.19(-3.26%)
Jan 27, 2015 35.97 36.83 35.76 36.60 4,504,442 -0.14(-0.39%)
Jan 26, 2015 36.45 36.89 36.25 36.74 3,316,176 +0.24(+0.64%)
Jan 23, 2015 36.79 36.85 36.28 36.51 3,436,942 -1.05(-2.79%)
Jan 22, 2015 36.92 37.91 36.85 37.56 5,122,413 +0.27(+0.73%)
Jan 21, 2015 36.28 37.51 36.09 37.29 4,333,907 +0.86(+2.36%)
Jan 20, 2015 36.84 36.90 36.33 36.43 3,662,173 -0.99(-2.63%)
Jan 16, 2015 36.84 37.49 36.59 37.41 4,852,251 +0.98(+2.68%)
Jan 15, 2015 37.64 37.69 36.36 36.44 5,934,261 -1.20(-3.19%)
Jan 14, 2015 37.09 37.69 36.87 37.64 5,625,556 -0.57(-1.49%)
Jan 13, 2015 38.45 38.62 37.76 38.21 4,390,994 +0.00(+0.00%)
Jan 12, 2015 38.70 38.75 37.93 38.21 3,396,614 -0.47(-1.22%)
Jan 09, 2015 39.78 39.90 38.65 38.68 4,062,630 -0.83(-2.11%)
Jan 08, 2015 39.16 39.65 39.10 39.51 3,478,204 +1.01(+2.63%)
Jan 07, 2015 38.89 39.22 38.16 38.50 4,406,685 +0.15(+0.40%)
Jan 06, 2015 38.94 39.23 37.83 38.34 6,788,564 -1.43(-3.59%)
Jan 05, 2015 40.64 40.68 39.60 39.77 4,806,356 -1.34(-3.25%)
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.