Skip to main content

Short 20+ Year Treasury -1X ETF (NY: TBF )

23.14 -0.04 (-0.16%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.51 15.52 15.41 15.44 1,599,796 +0.08(+0.49%)
Jan 28, 2021 15.30 15.44 15.30 15.36 242,424 +0.09(+0.56%)
Jan 27, 2021 15.26 15.30 15.21 15.27 2,484,031 -0.05(-0.31%)
Jan 26, 2021 15.34 15.36 15.29 15.32 296,225 +0.03(+0.19%)
Jan 25, 2021 15.39 15.40 15.29 15.29 1,950,456 -0.20(-1.29%)
Jan 22, 2021 15.49 15.52 15.47 15.49 565,012 -0.05(-0.31%)
Jan 21, 2021 15.53 15.56 15.49 15.54 412,582 +0.11(+0.74%)
Jan 20, 2021 15.46 15.48 15.43 15.43 401,412 -0.02(-0.12%)
Jan 19, 2021 15.52 15.52 15.44 15.44 722,145 -0.04(-0.24%)
Jan 15, 2021 15.46 15.52 15.44 15.48 588,638 -0.08(-0.49%)
Jan 14, 2021 15.41 15.60 15.41 15.56 489,866 +0.16(+1.05%)
Jan 13, 2021 15.51 15.52 15.36 15.40 1,055,394 -0.17(-1.10%)
Jan 12, 2021 15.59 15.68 15.56 15.57 639,387 -0.01(-0.06%)
Jan 11, 2021 15.57 15.62 15.56 15.58 1,271,678 +0.05(+0.31%)
Jan 08, 2021 15.53 15.61 15.48 15.53 1,713,495 +0.04(+0.24%)
Jan 07, 2021 15.49 15.55 15.45 15.49 1,171,331 +0.13(+0.86%)
Jan 06, 2021 15.30 15.44 15.29 15.36 1,310,821 +0.32(+2.14%)
Jan 05, 2021 14.99 15.11 14.99 15.04 519,768 +0.09(+0.63%)
Jan 04, 2021 15.03 15.03 14.88 14.94 714,150 -0.02(-0.13%)
Dec 31, 2020 14.96 14.96 14.96 405,902 +0.02(+0.13%)
Dec 30, 2020 15.00 15.02 14.94 14.94 405,902 -0.03(-0.19%)
Dec 29, 2020 15.06 15.06 14.96 14.97 515,550 +0.02(+0.13%)
Dec 28, 2020 15.07 15.08 14.95 14.95 280,613 -0.02(-0.13%)
Dec 24, 2020 15.00 15.01 14.96 14.97 102,835 -0.06(-0.38%)
Dec 23, 2020 15.03 15.14 15.03 15.03 1,614,966 +0.10(+0.70%)
Dec 22, 2020 14.94 14.99 14.91 14.92 1,213,077 -0.09(-0.57%)
Dec 21, 2020 14.98 15.06 14.97 15.01 455,171 -0.06(-0.38%)
Dec 18, 2020 14.99 15.08 14.96 15.07 264,206 +0.03(+0.19%)
Dec 17, 2020 14.89 15.06 14.87 15.04 752,937 +0.05(+0.32%)
Dec 16, 2020 15.06 15.08 14.94 14.99 1,758,590 +0.04(+0.25%)
Dec 15, 2020 14.94 14.99 14.89 14.95 1,216,375 +0.06(+0.38%)
Dec 14, 2020 14.97 15.01 14.87 14.89 1,273,142 +0.03(+0.19%)
Dec 11, 2020 14.86 14.90 14.80 14.87 1,633,864 -0.04(-0.25%)
Dec 10, 2020 15.01 15.04 14.90 14.90 500,574 -0.14(-0.95%)
Dec 09, 2020 15.08 15.11 15.01 15.05 248,368 +0.05(+0.32%)
Dec 08, 2020 14.97 15.00 14.92 15.00 398,248 -0.08(-0.50%)
Dec 07, 2020 15.09 15.11 15.04 15.08 415,101 -0.13(-0.87%)
Dec 04, 2020 15.15 15.24 15.14 15.21 530,101 +0.24(+1.58%)
Dec 03, 2020 15.04 15.07 14.95 14.97 303,788 -0.12(-0.82%)
Dec 02, 2020 15.04 15.17 15.04 15.09 528,195 +0.10(+0.70%)
Dec 01, 2020 14.89 15.06 14.88 14.99 667,573 +0.21(+1.41%)
Nov 30, 2020 14.77 14.80 14.73 14.78 1,171,839 +0.03(+0.19%)
Nov 27, 2020 14.82 14.82 14.75 14.75 411,234 -0.15(-1.02%)
Nov 25, 2020 14.84 14.90 14.78 14.90 437,919 +0.06(+0.38%)
Nov 24, 2020 14.77 14.87 14.77 14.85 430,815 +0.14(+0.97%)
Nov 23, 2020 14.70 14.75 14.69 14.71 623,548 +0.07(+0.45%)
Nov 20, 2020 14.72 14.74 14.64 14.64 316,731 -0.13(-0.90%)
Nov 19, 2020 14.79 14.79 14.71 14.77 208,787 -0.09(-0.57%)
Nov 18, 2020 14.84 14.94 14.83 14.86 277,375 -0.04(-0.26%)
Nov 17, 2020 14.89 14.91 14.86 14.89 294,259 -0.10(-0.70%)
Nov 16, 2020 14.99 15.01 14.95 15.00 364,782 +0.04(+0.25%)
Nov 13, 2020 14.94 14.98 14.93 14.96 965,172 +0.03(+0.19%)
Nov 12, 2020 15.07 15.09 14.93 14.93 1,753,750 -0.27(-1.75%)
Nov 11, 2020 15.28 15.31 15.18 15.20 678,286 -0.05(-0.31%)
Nov 10, 2020 15.28 15.29 15.19 15.25 656,852 +0.09(+0.56%)
Nov 09, 2020 15.17 15.30 15.16 15.16 4,591,506 +0.30(+2.04%)
Nov 06, 2020 14.84 14.89 14.81 14.86 365,565 +0.18(+1.26%)
Nov 05, 2020 14.67 14.75 14.65 14.67 936,337 -0.03(-0.23%)
Nov 04, 2020 14.67 14.75 14.60 14.71 4,707,718 -0.33(-2.21%)
Nov 03, 2020 15.02 15.09 15.01 15.04 667,804 +0.08(+0.51%)
Nov 02, 2020 14.94 14.99 14.89 14.96 3,603,068 -0.10(-0.69%)
Oct 30, 2020 14.91 15.07 14.89 15.07 3,712,081 +0.15(+1.02%)
Oct 29, 2020 14.77 14.97 14.76 14.91 3,245,740 +0.16(+1.09%)
Oct 28, 2020 14.70 14.82 14.70 14.75 2,778,435 -0.04(-0.26%)
Oct 27, 2020 14.81 14.84 14.77 14.79 1,872,130 -0.09(-0.57%)
Oct 26, 2020 14.91 14.92 14.83 14.88 1,221,149 -0.16(-1.07%)
Oct 23, 2020 15.13 15.14 15.01 15.04 1,198,265 -0.09(-0.56%)
Oct 22, 2020 15.01 15.12 14.98 15.12 619,711 +0.15(+1.01%)
Oct 21, 2020 14.96 14.99 14.90 14.97 2,160,799 +0.06(+0.38%)
Oct 20, 2020 14.85 14.95 14.85 14.91 2,474,848 +0.13(+0.90%)
Oct 19, 2020 14.80 14.84 14.76 14.78 1,865,415 +0.07(+0.45%)
Oct 16, 2020 14.69 14.75 14.64 14.71 159,789 +0.04(+0.26%)
Oct 15, 2020 14.57 14.69 14.56 14.68 97,374 +0.03(+0.19%)
Oct 14, 2020 14.62 14.67 14.60 14.65 72,971 -0.04(-0.26%)
Oct 13, 2020 14.73 14.74 14.69 14.69 492,380 -0.12(-0.83%)
Oct 12, 2020 14.82 14.85 14.79 14.81 224,896 -0.05(-0.32%)
Oct 09, 2020 14.90 14.95 14.83 14.86 359,448 +0.03(+0.19%)
Oct 08, 2020 14.86 14.89 14.83 14.83 399,261 -0.10(-0.70%)
Oct 07, 2020 14.90 14.96 14.81 14.93 450,980 +0.11(+0.77%)
Oct 06, 2020 14.92 14.96 14.74 14.82 699,422 -0.08(-0.51%)
Oct 05, 2020 14.76 14.89 14.76 14.89 505,920 +0.29(+2.01%)
Oct 02, 2020 14.53 14.66 14.53 14.60 208,517 +0.06(+0.39%)
Oct 01, 2020 14.64 14.66 14.53 14.54 3,112,157 -0.02(-0.13%)
Sep 30, 2020 14.51 14.64 14.51 14.56 3,135,860 +0.11(+0.79%)
Sep 29, 2020 14.43 14.47 14.40 14.45 135,748 -0.01(-0.07%)
Sep 28, 2020 14.43 14.48 14.43 14.46 3,033,226 +0.05(+0.33%)
Sep 25, 2020 14.42 14.45 14.39 14.41 155,360 -0.01(-0.07%)
Sep 24, 2020 14.43 14.45 14.41 14.42 74,911 -0.06(-0.39%)
Sep 23, 2020 14.50 14.56 14.47 14.48 536,799 -0.01(-0.07%)
Sep 22, 2020 14.48 14.53 14.44 14.49 246,438 +0.01(+0.07%)
Sep 21, 2020 14.44 14.51 14.39 14.48 689,011 -0.09(-0.59%)
Sep 18, 2020 14.51 14.58 14.51 14.56 349,217 +0.05(+0.33%)
Sep 17, 2020 14.45 14.53 14.43 14.52 195,410 -0.05(-0.33%)
Sep 16, 2020 14.45 14.61 14.45 14.56 1,435,877 +0.06(+0.39%)
Sep 15, 2020 14.52 14.54 14.49 14.51 731,688 +0.02(+0.13%)
Sep 14, 2020 14.45 14.50 14.43 14.49 193,637 +0.00(+0.00%)
Sep 11, 2020 14.50 14.52 14.48 14.49 249,546 -0.02(-0.13%)
Sep 10, 2020 14.67 14.70 14.49 14.51 386,904 -0.09(-0.59%)
Sep 09, 2020 14.53 14.63 14.51 14.59 559,413 +0.05(+0.33%)
Sep 08, 2020 14.49 14.55 14.42 14.54 1,876,081 -0.09(-0.65%)
Sep 04, 2020 14.50 14.67 14.48 14.64 615,744 +0.27(+1.85%)
Sep 03, 2020 14.38 14.41 14.26 14.37 3,309,089 -0.05(-0.33%)
Sep 02, 2020 14.59 14.59 14.40 14.42 357,664 -0.13(-0.91%)
Sep 01, 2020 14.74 14.79 14.53 14.55 801,501 -0.17(-1.16%)
Aug 31, 2020 14.78 14.78 14.63 14.72 896,372 -0.09(-0.64%)
Aug 28, 2020 14.76 14.87 14.73 14.82 629,772 +0.00(+0.00%)
Aug 27, 2020 14.49 14.82 14.49 14.82 785,592 +0.27(+1.82%)
Aug 26, 2020 14.56 14.63 14.53 14.55 275,935 +0.05(+0.33%)
Aug 25, 2020 14.53 14.58 14.47 14.51 514,825 +0.10(+0.72%)
Aug 24, 2020 14.35 14.40 14.31 14.40 1,026,696 +0.04(+0.26%)
Aug 21, 2020 14.40 14.48 14.36 14.36 167,278 -0.09(-0.59%)
Aug 20, 2020 14.44 14.48 14.43 14.45 243,356 -0.14(-0.97%)
Aug 19, 2020 14.45 14.63 14.43 14.59 898,582 +0.09(+0.65%)
Aug 18, 2020 14.53 14.55 14.49 14.50 287,705 -0.10(-0.71%)
Aug 17, 2020 14.56 14.63 14.53 14.60 538,732 -0.04(-0.26%)
Aug 14, 2020 14.58 14.68 14.56 14.64 1,295,299 +0.06(+0.39%)
Aug 13, 2020 14.46 14.65 14.44 14.58 851,303 +0.14(+0.98%)
Aug 12, 2020 14.43 14.50 14.40 14.44 772,246 +0.13(+0.93%)
Aug 11, 2020 14.30 14.41 14.27 14.31 604,840 +0.16(+1.14%)
Aug 10, 2020 14.05 14.15 14.05 14.15 461,650 +0.08(+0.54%)
Aug 07, 2020 13.98 14.10 13.95 14.07 301,965 +0.08(+0.54%)
Aug 06, 2020 13.96 14.02 13.89 13.99 1,909,256 -0.07(-0.47%)
Aug 05, 2020 14.06 14.10 14.02 14.06 1,706,226 +0.11(+0.82%)
Aug 04, 2020 14.00 14.01 13.95 13.95 288,247 -0.12(-0.88%)
Aug 03, 2020 14.15 14.16 14.07 14.07 374,535 +0.05(+0.34%)
Jul 31, 2020 14.08 14.10 13.98 14.02 433,911 +0.03(+0.20%)
Jul 30, 2020 14.00 14.03 13.99 13.99 301,246 -0.10(-0.74%)
Jul 29, 2020 14.10 14.21 14.08 14.10 2,341,294 +0.02(+0.17%)
Jul 28, 2020 14.13 14.15 14.07 14.07 243,964 -0.11(-0.77%)
Jul 27, 2020 14.08 14.19 14.07 14.18 1,064,497 +0.07(+0.47%)
Jul 24, 2020 14.18 14.20 14.11 14.12 1,006,728 +0.00(+0.00%)
Jul 23, 2020 14.18 14.22 14.11 14.12 1,126,425 -0.16(-1.13%)
Jul 22, 2020 14.25 14.30 14.23 14.28 195,219 -0.06(-0.40%)
Jul 21, 2020 14.32 14.35 14.29 14.34 1,629,759 +0.00(+0.00%)
Jul 20, 2020 14.32 14.37 14.30 14.34 282,667 -0.05(-0.33%)
Jul 17, 2020 14.33 14.40 14.33 14.38 343,416 +0.04(+0.26%)
Jul 16, 2020 14.32 14.35 14.29 14.35 1,070,357 -0.08(-0.53%)
Jul 15, 2020 14.46 14.46 14.36 14.42 701,315 +0.07(+0.46%)
Jul 14, 2020 14.28 14.35 14.26 14.35 1,498,505 -0.01(-0.07%)
Jul 13, 2020 14.48 14.51 14.36 14.36 1,059,111 -0.06(-0.39%)
Jul 10, 2020 14.27 14.43 14.26 14.42 774,163 +0.07(+0.46%)
Jul 09, 2020 14.56 14.57 14.32 14.35 1,201,534 -0.22(-1.50%)
Jul 08, 2020 14.58 14.63 14.55 14.57 641,082 +0.06(+0.39%)
Jul 07, 2020 14.69 14.70 14.51 14.52 386,514 -0.22(-1.48%)
Jul 06, 2020 14.77 14.82 14.72 14.73 487,377 +0.07(+0.45%)
Jul 02, 2020 14.74 14.78 14.66 14.67 662,152 -0.01(-0.06%)
Jul 01, 2020 14.73 14.79 14.67 14.68 921,470 +0.03(+0.19%)
Jun 30, 2020 14.54 14.69 14.53 14.65 580,851 +0.06(+0.39%)
Jun 29, 2020 14.57 14.62 14.53 14.59 552,553 +0.05(+0.33%)
Jun 26, 2020 14.63 14.63 14.53 14.54 964,328 -0.16(-1.10%)
Jun 25, 2020 14.63 14.71 14.62 14.71 1,515,140 -0.03(-0.19%)
Jun 24, 2020 14.87 14.88 14.72 14.73 307,784 -0.17(-1.15%)
Jun 23, 2020 14.89 14.91 14.83 14.90 627,502 +0.10(+0.70%)
Jun 22, 2020 14.71 14.83 14.71 14.80 346,778 +0.00(+0.00%)
Jun 19, 2020 14.93 14.93 14.80 14.80 442,770 -0.02(-0.13%)
Jun 18, 2020 14.85 14.87 14.80 14.82 340,843 -0.16(-1.08%)
Jun 17, 2020 14.99 15.09 14.95 14.98 461,537 -0.05(-0.32%)
Jun 16, 2020 15.08 15.15 14.92 15.03 793,850 +0.21(+1.41%)
Jun 15, 2020 14.67 14.84 14.65 14.82 1,006,200 +0.00(+0.00%)
Jun 12, 2020 14.82 14.84 14.70 14.82 523,245 +0.14(+0.97%)
Jun 11, 2020 14.74 14.79 14.66 14.68 2,590,297 -0.28(-1.90%)
Jun 10, 2020 15.13 15.13 14.96 14.96 402,950 -0.22(-1.44%)
Jun 09, 2020 15.14 15.21 15.08 15.18 483,139 -0.18(-1.17%)
Jun 08, 2020 15.54 15.54 15.35 15.36 701,686 -0.07(-0.46%)
Jun 05, 2020 15.58 15.72 15.43 15.43 1,146,056 +0.11(+0.71%)
Jun 04, 2020 15.17 15.34 15.16 15.32 917,759 +0.23(+1.51%)
Jun 03, 2020 15.05 15.16 15.04 15.09 617,359 +0.19(+1.27%)
Jun 02, 2020 14.89 14.93 14.87 14.90 544,967 +0.05(+0.32%)
Jun 01, 2020 14.86 14.90 14.84 14.86 415,157 +0.10(+0.71%)
May 29, 2020 14.82 14.87 14.71 14.75 671,117 -0.11(-0.76%)
May 28, 2020 14.89 14.93 14.85 14.87 1,449,406 +0.07(+0.45%)
May 27, 2020 14.84 14.85 14.72 14.80 1,484,217 +0.02(+0.13%)
May 26, 2020 14.74 14.83 14.74 14.78 1,102,786 +0.18(+1.23%)
May 22, 2020 14.66 14.66 14.56 14.60 141,754 -0.08(-0.52%)
May 21, 2020 14.64 14.70 14.61 14.68 331,066 -0.04(-0.26%)
May 20, 2020 14.79 14.83 14.67 14.71 594,752 -0.02(-0.13%)
May 19, 2020 14.88 14.88 14.73 14.73 239,655 -0.08(-0.51%)
May 18, 2020 14.62 14.86 14.62 14.81 261,708 +0.32(+2.22%)
May 15, 2020 14.35 14.55 14.35 14.49 409,019 +0.03(+0.20%)
May 14, 2020 14.44 14.48 14.38 14.46 240,310 -0.14(-0.97%)
May 13, 2020 14.63 14.66 14.53 14.60 361,824 -0.11(-0.77%)
May 12, 2020 14.81 14.84 14.67 14.71 249,680 -0.13(-0.89%)
May 11, 2020 14.76 14.91 14.72 14.85 341,017 +0.11(+0.77%)
May 08, 2020 14.71 14.77 14.61 14.73 210,416 +0.19(+1.30%)
May 07, 2020 14.80 14.81 14.54 14.54 410,728 -0.25(-1.67%)
May 06, 2020 14.82 14.94 14.78 14.79 451,039 +0.21(+1.43%)
May 05, 2020 14.61 14.64 14.56 14.58 185,813 +0.09(+0.65%)
May 04, 2020 14.44 14.55 14.44 14.49 246,664 +0.04(+0.26%)
May 01, 2020 14.45 14.54 14.41 14.45 176,665 -0.09(-0.59%)
Apr 30, 2020 14.36 14.55 14.35 14.53 390,491 +0.14(+0.99%)
Apr 29, 2020 14.30 14.46 14.26 14.39 201,060 +0.09(+0.66%)
Apr 28, 2020 14.39 14.41 14.30 14.30 226,263 -0.17(-1.18%)
Apr 27, 2020 14.22 14.49 14.22 14.47 374,277 +0.27(+1.87%)
Apr 24, 2020 14.32 14.33 14.20 14.20 51,153 -0.04(-0.27%)
Apr 23, 2020 14.25 14.37 14.21 14.24 462,698 -0.08(-0.53%)
Apr 22, 2020 14.26 14.41 14.26 14.32 331,991 +0.15(+1.04%)
Apr 21, 2020 14.08 14.22 14.08 14.17 1,241,614 -0.18(-1.29%)
Apr 20, 2020 14.39 14.46 14.35 14.35 1,070,361 -0.12(-0.85%)
Apr 17, 2020 14.30 14.51 14.22 14.48 99,459 +0.18(+1.26%)
Apr 16, 2020 14.34 14.37 14.22 14.30 4,303,329 -0.16(-1.11%)
Apr 15, 2020 14.55 14.59 14.39 14.46 4,335,111 -0.38(-2.56%)
Apr 14, 2020 14.88 14.88 14.73 14.84 1,526,063 +0.01(+0.06%)
Apr 13, 2020 14.68 14.83 14.64 14.83 1,640,799 +0.14(+0.97%)
Apr 09, 2020 14.74 14.90 14.64 14.69 493,080 -0.04(-0.26%)
Apr 08, 2020 14.70 14.78 14.61 14.72 668,823 +0.14(+0.98%)
Apr 07, 2020 14.70 14.79 14.55 14.58 290,362 +0.16(+1.12%)
Apr 06, 2020 14.52 14.64 14.41 14.42 383,979 +0.03(+0.20%)
Apr 03, 2020 14.41 14.43 14.25 14.39 480,740 -0.05(-0.33%)
Apr 02, 2020 14.33 14.55 14.33 14.44 411,569 -0.08(-0.52%)
Apr 01, 2020 14.27 14.57 14.27 14.52 249,105 -0.20(-1.35%)
Mar 31, 2020 14.52 14.77 14.52 14.71 94,576 +0.31(+2.17%)
Mar 30, 2020 14.46 14.77 14.23 14.40 498,172 -0.08(-0.52%)
Mar 27, 2020 14.65 14.77 14.46 14.48 272,644 -0.42(-2.80%)
Mar 26, 2020 14.81 15.06 14.66 14.89 402,252 -0.07(-0.44%)
Mar 25, 2020 14.98 15.10 14.46 14.96 815,890 +0.12(+0.80%)
Mar 24, 2020 14.57 15.08 14.57 14.84 205,850 +0.12(+0.84%)
Mar 23, 2020 16.44 16.44 14.45 14.72 435,360 -0.56(-3.65%)
Mar 20, 2020 15.56 15.99 15.16 15.28 558,035 -1.25(-7.56%)
Mar 19, 2020 15.76 16.55 15.64 16.53 695,647 +0.33(+2.04%)
Mar 18, 2020 15.97 16.77 15.80 16.20 2,101,898 +0.23(+1.42%)
Mar 17, 2020 15.37 15.97 14.78 15.97 641,745 +0.95(+6.30%)
Mar 16, 2020 14.99 15.52 14.72 15.02 998,649 -0.64(-4.11%)
Mar 13, 2020 15.61 15.85 15.15 15.67 1,124,103 +0.18(+1.16%)
Mar 12, 2020 14.00 15.59 14.00 15.49 1,336,165 +0.17(+1.11%)
Mar 11, 2020 14.93 15.33 14.77 15.32 913,549 +0.18(+1.19%)
Mar 10, 2020 14.64 15.18 14.38 15.14 1,783,202 +0.62(+4.30%)
Mar 09, 2020 13.87 14.52 13.58 14.51 2,569,542 -0.47(-3.16%)
Mar 06, 2020 14.92 15.32 14.75 14.98 3,650,642 -0.84(-5.29%)
Mar 05, 2020 15.97 15.99 15.78 15.82 1,288,368 -0.39(-2.42%)
Mar 04, 2020 16.03 16.25 15.94 16.21 6,016,056 +0.17(+1.06%)
Mar 03, 2020 16.29 16.45 15.69 16.04 2,786,768 -0.25(-1.51%)
Mar 02, 2020 16.15 16.30 16.01 16.29 3,632,922 +0.14(+0.88%)
Feb 28, 2020 16.26 16.29 16.09 16.15 3,356,667 -0.39(-2.35%)
Feb 27, 2020 16.45 16.65 16.41 16.54 3,961,875 -0.17(-1.02%)
Feb 26, 2020 16.75 16.78 16.55 16.71 1,932,857 +0.09(+0.57%)
Feb 25, 2020 16.72 16.73 16.55 16.61 2,045,410 -0.10(-0.62%)
Feb 24, 2020 16.64 16.74 16.63 16.72 1,890,121 -0.25(-1.45%)
Feb 21, 2020 16.98 17.01 16.87 16.96 1,976,537 -0.17(-0.99%)
Feb 20, 2020 17.19 17.20 17.08 17.13 2,209,786 -0.12(-0.71%)
Feb 19, 2020 17.30 17.32 17.25 17.25 695,588 +0.00(+0.00%)
Feb 18, 2020 17.27 17.32 17.20 17.25 1,203,965 -0.11(-0.65%)
Feb 14, 2020 17.35 17.38 17.31 17.37 931,080 -0.09(-0.51%)
Feb 13, 2020 17.51 17.53 17.42 17.46 899,678 -0.06(-0.35%)
Feb 12, 2020 17.49 17.55 17.49 17.52 378,676 +0.09(+0.54%)
Feb 11, 2020 17.37 17.44 17.36 17.43 382,287 +0.08(+0.44%)
Feb 10, 2020 17.31 17.36 17.29 17.35 477,552 -0.05(-0.27%)
Feb 07, 2020 17.42 17.44 17.34 17.40 676,217 -0.19(-1.08%)
Feb 06, 2020 17.65 17.68 17.58 17.59 1,160,782 -0.09(-0.54%)
Feb 05, 2020 17.64 17.69 17.60 17.68 1,339,852 +0.19(+1.08%)
Feb 04, 2020 17.43 17.54 17.43 17.49 1,865,418 +0.25(+1.43%)
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.