Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3TYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8,548.50 | -57.00 | -0.66% | 8,510.00 | 8,553.00 | 8,510.00 | 70 |
| May 30 2024 | 8,605.50 | -121.00 | -1.39% | 8,605.50 | 8,605.50 | 8,605.50 | 0 |
| May 29 2024 | 8,726.50 | 226.50 | 2.66% | 8,726.50 | 8,726.50 | 8,726.50 | 0 |
| May 28 2024 | 8,500.00 | -1.50 | -0.02% | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| May 24 2024 | 8,501.50 | -48.00 | -0.56% | 8,537.00 | 8,573.50 | 8,493.50 | 1,221 |
| May 23 2024 | 8,549.50 | 130.00 | 1.54% | 8,549.50 | 8,549.50 | 8,549.50 | 0 |
| May 22 2024 | 8,419.50 | 19.00 | 0.23% | 8,413.00 | 8,430.00 | 8,404.50 | 68 |
| May 21 2024 | 8,400.50 | -48.00 | -0.57% | 8,433.00 | 8,465.00 | 8,376.50 | 77 |
| May 20 2024 | 8,448.50 | 61.00 | 0.73% | 8,448.50 | 8,448.50 | 8,448.50 | 0 |
| May 17 2024 | 8,387.50 | 40.50 | 0.49% | 8,387.50 | 8,387.50 | 8,387.50 | 0 |
| May 16 2024 | 8,347.00 | 12.50 | 0.15% | 8,341.00 | 8,378.00 | 8,315.50 | 200 |
| May 15 2024 | 8,334.50 | -222.00 | -2.59% | 8,347.00 | 8,421.00 | 8,283.50 | 622 |
| May 14 2024 | 8,556.50 | -51.50 | -0.60% | 8,556.50 | 8,556.50 | 8,556.50 | 0 |
| May 13 2024 | 8,608.00 | -35.50 | -0.41% | 8,629.00 | 8,629.00 | 8,552.50 | 32 |
| May 10 2024 | 8,643.50 | 29.00 | 0.34% | 8,647.00 | 8,663.50 | 8,635.50 | 15 |
| May 09 2024 | 8,614.50 | -10.00 | -0.12% | 8,700.00 | 8,724.00 | 8,598.50 | 2 |
| May 08 2024 | 8,624.50 | 113.00 | 1.33% | 8,624.50 | 8,624.50 | 8,624.50 | 0 |
| May 07 2024 | 8,511.50 | -106.50 | -1.24% | 8,575.00 | 8,587.50 | 8,499.50 | 184 |
| May 03 2024 | 8,618.00 | -194.50 | -2.21% | 8,618.00 | 8,632.50 | 8,608.50 | 81 |
| May 02 2024 | 8,812.50 | -114.50 | -1.28% | 8,812.50 | 8,812.50 | 8,812.50 | 0 |
| May 01 2024 | 8,927.00 | 23.00 | 0.26% | 8,927.00 | 8,927.00 | 8,927.00 | 0 |
| Apr 30 2024 | 8,904.00 | 78.50 | 0.89% | 8,904.00 | 8,904.00 | 8,904.00 | 0 |
| Apr 29 2024 | 8,825.50 | -133.50 | -1.49% | 8,825.00 | 8,826.00 | 8,815.00 | 1 |
| Apr 26 2024 | 8,959.00 | -21.50 | -0.24% | 8,953.00 | 8,972.00 | 8,953.00 | 57 |
| Apr 25 2024 | 8,980.50 | 44.50 | 0.50% | 9,036.00 | 9,071.00 | 8,977.50 | 104 |
| Apr 24 2024 | 8,936.00 | 90.00 | 1.02% | 8,936.00 | 8,936.00 | 8,936.00 | 0 |
| Apr 23 2024 | 8,846.00 | -128.50 | -1.43% | 8,991.00 | 8,991.50 | 8,803.00 | 2 |
| Apr 22 2024 | 8,974.50 | 64.00 | 0.72% | 8,974.50 | 8,974.50 | 8,974.50 | 0 |
| Apr 19 2024 | 8,910.50 | 8.00 | 0.09% | 8,851.00 | 8,932.00 | 8,815.50 | 239 |
| Apr 18 2024 | 8,902.50 | 29.00 | 0.33% | 8,801.00 | 8,926.50 | 8,780.50 | 204 |
| Apr 17 2024 | 8,873.50 | -61.00 | -0.68% | 8,866.00 | 8,890.50 | 8,866.00 | 1,086 |
| Apr 16 2024 | 8,934.50 | 49.50 | 0.56% | 8,914.00 | 8,995.50 | 8,866.00 | 258 |
| Apr 15 2024 | 8,885.00 | 165.50 | 1.90% | 8,772.00 | 8,958.50 | 8,748.50 | 1 |
| Apr 12 2024 | 8,719.50 | -78.00 | -0.89% | 8,699.00 | 8,731.00 | 8,699.00 | 214 |
| Apr 11 2024 | 8,797.50 | 153.00 | 1.77% | 8,738.00 | 8,810.50 | 8,640.00 | 1,014 |
| Apr 10 2024 | 8,644.50 | 306.00 | 3.67% | 8,642.00 | 8,663.00 | 8,610.50 | 2 |
| Apr 09 2024 | 8,338.50 | -101.50 | -1.20% | 8,347.00 | 8,347.00 | 8,328.00 | 238 |
| Apr 08 2024 | 8,440.00 | 90.00 | 1.08% | 8,449.00 | 8,449.00 | 8,431.00 | 1 |
| Apr 05 2024 | 8,350.00 | 67.50 | 0.81% | 8,294.00 | 8,431.50 | 8,233.50 | 72 |
| Apr 04 2024 | 8,282.50 | -79.00 | -0.94% | 8,296.00 | 8,296.00 | 8,270.50 | 1 |
| Apr 03 2024 | 8,361.50 | -3.00 | -0.04% | 8,377.00 | 8,389.50 | 8,356.50 | 39 |
| Apr 02 2024 | 8,364.50 | 287.00 | 3.55% | 8,401.00 | 8,441.50 | 8,352.50 | 286 |
| Mar 28 2024 | 8,077.50 | -5.50 | -0.07% | 8,145.00 | 8,156.00 | 8,068.50 | 199 |
| Mar 27 2024 | 8,083.00 | -81.50 | -1.00% | 8,083.00 | 8,083.00 | 8,083.00 | 0 |
| Mar 26 2024 | 8,164.50 | 19.50 | 0.24% | 8,164.50 | 8,164.50 | 8,164.50 | 0 |
| Mar 25 2024 | 8,145.00 | 33.00 | 0.41% | 8,145.00 | 8,145.00 | 8,145.00 | 0 |
| Mar 22 2024 | 8,112.00 | -38.50 | -0.47% | 8,112.00 | 8,112.00 | 8,112.00 | 0 |
| Mar 21 2024 | 8,150.50 | 3.50 | 0.04% | 8,164.00 | 8,179.50 | 8,147.00 | 206 |
| Mar 20 2024 | 8,147.00 | -45.50 | -0.56% | 8,155.00 | 8,155.00 | 8,143.50 | 51 |
| Mar 19 2024 | 8,192.50 | -38.50 | -0.47% | 8,192.00 | 8,207.50 | 8,181.00 | 119 |
| Mar 18 2024 | 8,231.00 | 65.50 | 0.80% | 8,231.00 | 8,231.00 | 8,231.00 | 195 |
| Mar 15 2024 | 8,165.50 | 51.00 | 0.63% | 8,170.00 | 8,201.50 | 8,155.00 | 77 |
| Mar 14 2024 | 8,114.50 | 182.00 | 2.29% | 8,125.00 | 8,139.50 | 8,107.00 | 100 |
| Mar 13 2024 | 7,932.50 | 33.00 | 0.42% | 7,932.50 | 7,932.50 | 7,932.50 | 0 |
| Mar 12 2024 | 7,899.50 | 119.50 | 1.54% | 7,899.50 | 7,899.50 | 7,899.50 | 0 |
| Mar 11 2024 | 7,780.00 | 35.00 | 0.45% | 7,793.00 | 7,793.50 | 7,775.00 | 100 |
| Mar 08 2024 | 7,745.00 | -68.00 | -0.87% | 7,747.00 | 7,835.00 | 7,629.00 | 40 |
| Mar 07 2024 | 7,813.00 | -48.00 | -0.61% | 7,813.00 | 7,813.00 | 7,813.00 | 0 |
| Mar 06 2024 | 7,861.00 | -66.50 | -0.84% | 7,944.00 | 7,944.00 | 7,837.50 | 368 |
| Mar 05 2024 | 7,927.50 | -122.50 | -1.52% | 7,905.00 | 7,942.00 | 7,904.00 | 2 |
