Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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 (%)
Oct 31, 2014
575.65
581.63
567.86
574.02
8,957
+19.76(+3.56%)
Oct 30, 2014
545.02
560.79
543.57
554.26
4,236
+1.09(+0.20%)
Oct 29, 2014
563.69
568.40
545.75
553.18
9,276
+6.34(+1.16%)
Oct 28, 2014
534.51
549.19
534.51
546.83
11,831
+41.69(+8.25%)
Oct 27, 2014
500.98
506.05
522.00
505.15
9,791
-16.86(-3.23%)
Oct 24, 2014
518.01
527.44
516.20
522.00
6,453
+5.07(+0.98%)
Oct 23, 2014
518.74
526.90
514.75
516.93
4,489
+9.43(+1.86%)
Oct 22, 2014
516.75
521.28
505.51
507.50
7,128
-6.53(-1.27%)
Oct 21, 2014
510.40
523.45
507.50
514.03
6,306
+6.34(+1.25%)
Oct 20, 2014
500.98
509.86
496.63
507.68
5,694
+1.81(+0.36%)
Oct 17, 2014
511.31
519.28
502.61
505.87
12,129
+16.49(+3.37%)
Oct 16, 2014
462.73
502.06
462.73
489.38
11,359
-7.07(-1.42%)
Oct 15, 2014
488.47
498.26
460.92
496.45
16,235
-5.07(-1.01%)
Oct 14, 2014
498.44
510.22
489.56
501.52
8,435
+2.54(+0.51%)
Oct 13, 2014
508.95
520.19
498.44
498.98
12,772
+12.32(+2.53%)
Oct 10, 2014
497.90
500.78
486.31
486.66
13,027
-27.73(-5.39%)
Oct 09, 2014
530.88
530.88
508.77
514.39
7,479
-25.92(-4.80%)
Oct 08, 2014
516.93
544.30
510.94
540.31
9,516
+28.28(+5.52%)
Oct 07, 2014
526.90
526.90
510.95
512.03
6,717
-13.23(-2.52%)
Oct 06, 2014
531.25
536.08
524.18
525.26
11,127
+22.66(+4.51%)
Oct 03, 2014
511.31
512.03
499.89
502.61
18,227
+23.93(+5.00%)
Oct 02, 2014
475.96
484.48
452.36
478.68
11,517
-2.18(-0.45%)
Oct 01, 2014
502.43
503.15
479.41
480.86
13,555
-30.09(-5.89%)
Sep 30, 2014
505.33
514.57
501.34
510.95
7,213
-2.36(-0.46%)
Sep 29, 2014
515.30
517.22
508.41
513.30
15,306
-38.06(-6.90%)
Sep 26, 2014
545.20
559.70
545.20
551.37
8,288
+8.16(+1.50%)
Sep 25, 2014
554.81
556.42
537.05
543.21
13,984
-36.79(-6.34%)
Sep 24, 2014
572.75
586.35
563.89
580.00
14,771
+32.44(+5.93%)
Sep 23, 2014
553.00
561.86
545.75
547.56
7,374
-3.62(-0.66%)
Sep 22, 2014
568.40
568.40
544.84
551.18
15,899
-31.90(-5.47%)
Sep 19, 2014
600.66
601.93
576.20
583.08
8,765
-18.12(-3.01%)
Sep 18, 2014
605.38
605.74
598.13
601.21
9,555
-3.08(-0.51%)
Sep 17, 2014
618.79
619.84
598.13
604.29
10,740
-11.78(-1.91%)
Sep 16, 2014
587.25
638.37
581.27
616.07
18,800
+11.06(+1.83%)
Sep 15, 2014
616.80
618.97
601.75
605.01
11,969
-27.91(-4.41%)
Sep 12, 2014
634.38
636.37
622.62
632.93
10,924
-8.34(-1.30%)
Sep 11, 2014
630.75
643.08
630.75
641.26
6,012
-6.52(-1.01%)
Sep 10, 2014
635.65
650.87
632.75
647.79
18,893
-35.53(-5.20%)
Sep 09, 2014
699.08
699.08
675.72
683.32
5,822
-15.77(-2.26%)
Sep 08, 2014
704.70
706.88
691.65
699.08
6,704
-9.97(-1.41%)
Sep 05, 2014
694.92
709.96
690.75
709.05
8,757
+15.77(+2.27%)
Sep 04, 2014
704.70
709.42
688.57
693.28
13,424
+7.98(+1.16%)
Sep 03, 2014
688.75
696.18
679.51
685.31
22,072
+61.26(+9.82%)
Sep 02, 2014
630.39
630.93
623.68
624.05
9,939
+9.79(+1.59%)
Aug 29, 2014
625.68
614.26
614.26
614.26
5,677
-1.99(-0.32%)
Aug 28, 2014
613.72
616.25
607.37
616.25
10,840
-23.20(-3.63%)
Aug 27, 2014
642.17
642.35
635.10
639.45
4,779
-13.05(-2.00%)
Aug 26, 2014
649.24
655.50
649.24
652.50
4,993
+2.72(+0.42%)
Aug 25, 2014
646.34
651.96
642.72
649.78
10,011
+16.31(+2.58%)
Aug 22, 2014
638.55
642.17
629.85
633.47
8,569
+6.34(+1.01%)
Aug 21, 2014
638.18
638.18
623.20
627.13
15,035
-23.02(-3.54%)
Aug 20, 2014
645.07
657.03
644.35
650.15
7,921
-9.24(-1.40%)
Aug 19, 2014
662.47
662.83
654.41
659.39
9,305
+1.81(+0.28%)
Aug 18, 2014
652.50
660.28
649.42
657.58
8,965
+15.04(+2.34%)
Aug 15, 2014
655.40
655.40
634.20
642.53
12,830
+0.36(+0.06%)
Aug 14, 2014
642.72
645.25
639.68
642.17
8,961
-20.30(-3.06%)
Aug 13, 2014
659.21
665.80
655.38
662.47
12,417
+22.48(+3.51%)
Aug 12, 2014
635.10
640.18
628.76
640.00
6,414
-1.81(-0.28%)
Aug 11, 2014
637.46
645.80
637.46
641.81
18,235
+25.38(+4.12%)
Aug 08, 2014
604.47
617.88
599.40
616.43
12,789
+26.46(+4.49%)
Aug 07, 2014
601.21
601.21
583.63
589.97
12,555
-14.68(-2.43%)
Aug 06, 2014
607.37
612.63
602.12
604.65
15,656
-13.77(-2.23%)
Aug 05, 2014
626.95
632.17
612.45
618.43
14,671
-27.01(-4.18%)
Aug 04, 2014
647.61
648.15
633.47
645.43
12,567
+17.76(+2.83%)
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
.