Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smallcap Bull 3X Direxion
(NY:
TNA
)
40.30
+0.01 (+0.02%)
Official Closing 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 (%)
May 29, 2009
6.131
6.411
6.013
6.396
62,650,088
+0.36(+5.92%)
May 28, 2009
6.183
6.257
5.657
6.039
70,148,400
+0.06(+0.99%)
May 27, 2009
6.264
6.491
5.979
5.979
74,447,552
-0.36(-5.64%)
May 26, 2009
5.439
6.406
5.435
6.337
67,686,264
+0.73(+13.01%)
May 22, 2009
5.866
5.908
5.600
5.607
42,227,244
-0.16(-2.83%)
May 21, 2009
5.766
5.930
5.472
5.771
53,102,080
-0.24(-3.98%)
May 20, 2009
6.335
6.657
5.979
6.010
76,486,336
-0.16(-2.65%)
May 19, 2009
6.150
6.377
5.956
6.174
62,556,488
+0.02(+0.27%)
May 18, 2009
5.799
6.226
5.745
6.157
53,653,292
+0.54(+9.62%)
May 15, 2009
5.657
5.854
5.458
5.617
54,958,576
-0.08(-1.41%)
May 14, 2009
5.489
5.956
5.385
5.697
61,211,728
+0.23(+4.26%)
May 13, 2009
6.001
6.032
5.444
5.465
66,647,860
-0.67(-10.97%)
May 12, 2009
6.707
6.797
5.998
6.138
73,938,176
-0.44(-6.70%)
May 11, 2009
6.501
6.733
6.392
6.579
47,355,860
-0.29(-4.27%)
May 08, 2009
6.567
6.946
6.380
6.873
80,702,352
+0.59(+9.47%)
May 07, 2009
7.010
7.060
6.095
6.278
72,896,112
-0.43(-6.42%)
May 06, 2009
6.884
6.998
6.337
6.709
66,817,284
+0.08(+1.21%)
May 05, 2009
6.681
6.785
6.396
6.629
57,015,920
-0.15(-2.17%)
May 04, 2009
6.548
6.799
6.498
6.775
64,607,108
+0.65(+10.68%)
May 01, 2009
6.062
6.290
5.965
6.122
58,757,616
+0.08(+1.37%)
Apr 30, 2009
6.460
6.640
6.039
6.039
82,781,752
-0.13(-2.07%)
Apr 29, 2009
5.757
6.368
5.700
6.167
79,943,736
+0.63(+11.38%)
Apr 28, 2009
5.318
5.821
5.271
5.536
75,276,280
+0.03(+0.56%)
Apr 27, 2009
5.404
5.747
5.335
5.506
65,282,004
-0.16(-2.80%)
Apr 24, 2009
5.529
5.911
5.380
5.664
78,261,888
+0.30(+5.52%)
Apr 23, 2009
5.510
5.541
5.117
5.368
75,043,512
-0.19(-3.49%)
Apr 22, 2009
5.179
5.873
5.131
5.562
92,723,464
+0.11(+2.09%)
Apr 21, 2009
4.854
5.487
4.807
5.449
89,278,664
+0.50(+10.21%)
Apr 20, 2009
5.461
5.541
4.892
4.944
68,745,384
-0.87(-14.96%)
Apr 17, 2009
5.707
6.013
5.534
5.814
61,931,500
+0.14(+2.55%)
Apr 16, 2009
5.425
5.802
5.155
5.669
69,826,408
+0.45(+8.62%)
Apr 15, 2009
4.916
5.283
4.873
5.219
57,097,824
+0.20(+3.92%)
Apr 14, 2009
5.243
5.437
4.992
5.022
76,761,712
-0.47(-8.62%)
Apr 13, 2009
5.330
5.607
5.143
5.496
73,632,696
+0.01(+0.17%)
Apr 09, 2009
5.070
5.501
5.015
5.487
74,487,008
+0.77(+16.44%)
Apr 08, 2009
4.520
4.724
4.418
4.712
74,007,832
+0.28(+6.25%)
Apr 07, 2009
4.698
4.823
4.395
4.435
64,172,852
-0.52(-10.47%)
Apr 06, 2009
4.987
5.029
4.686
4.954
69,547,416
-0.24(-4.70%)
Apr 03, 2009
4.949
5.209
4.804
5.198
60,998,552
+0.22(+4.34%)
Apr 02, 2009
4.750
5.186
4.667
4.982
87,215,000
+0.63(+14.48%)
Apr 01, 2009
3.928
4.404
3.864
4.352
71,807,616
+0.24(+5.82%)
Mar 31, 2009
4.179
4.496
4.027
4.113
67,234,800
+0.09(+2.12%)
Mar 30, 2009
4.030
4.070
3.762
4.027
56,273,640
-0.85(-17.40%)
Mar 26, 2009
4.572
4.897
4.425
4.875
95,239,376
+0.48(+10.94%)
Mar 25, 2009
4.167
4.549
3.828
4.395
84,973,704
+0.32(+7.85%)
Mar 24, 2009
4.387
4.534
4.032
4.075
54,625,620
-0.50(-10.88%)
Mar 23, 2009
4.148
4.586
4.117
4.572
64,080,832
+0.93(+25.65%)
Mar 20, 2009
4.169
4.214
3.636
3.639
56,623,344
-0.44(-10.70%)
Mar 19, 2009
4.380
4.390
3.989
4.075
51,495,924
-0.13(-3.05%)
Mar 18, 2009
3.753
4.300
3.663
4.203
79,222,224
+0.40(+10.54%)
Mar 17, 2009
3.371
3.805
3.283
3.802
45,813,332
+0.47(+14.15%)
Mar 16, 2009
3.677
3.764
3.319
3.331
57,397,268
-0.24(-6.70%)
Mar 13, 2009
3.542
3.629
3.385
3.570
0
+0.14(+3.96%)
Mar 12, 2009
2.876
3.501
2.774
3.434
75,874,792
+0.53(+18.14%)
Mar 11, 2009
3.013
3.186
2.838
2.907
76,196,400
-0.01(-0.33%)
Mar 10, 2009
2.623
2.945
2.594
2.916
66,198,568
+0.47(+19.02%)
Mar 09, 2009
2.525
2.722
2.419
2.450
59,428,296
-0.18(-6.75%)
Mar 06, 2009
2.670
2.784
2.433
2.628
0
-0.04(-1.58%)
Mar 05, 2009
2.907
3.011
2.656
2.670
81,310,432
-0.42(-13.57%)
Mar 04, 2009
3.047
3.246
2.914
3.089
75,978,952
+0.01(+0.31%)
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
.