Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

111.75 -2.40 (-2.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.143 1.172 1.098 1.105 4,894,716 -0.04(-3.71%)
Jun 29, 2010 1.194 1.197 1.129 1.147 8,216,860 -0.08(-6.49%)
Jun 25, 2010 1.227 1.240 1.182 1.227 4,876,369 -0.00(-0.07%)
Jun 24, 2010 1.271 1.285 1.215 1.228 5,288,634 -0.06(-4.82%)
Jun 23, 2010 1.308 1.323 1.258 1.290 2,423 -0.00(-0.35%)
Jun 22, 2010 1.341 1.371 1.286 1.294 5,489,241 -0.04(-3.09%)
Jun 21, 2010 1.402 1.403 1.320 1.336 4,462,243 -0.03(-2.18%)
Jun 18, 2010 1.365 1.391 1.348 1.365 2,723,198 -0.00(-0.36%)
Jun 17, 2010 1.386 1.388 1.329 1.370 3,865,595 +0.00(+0.06%)
Jun 16, 2010 1.340 1.384 1.323 1.369 3,672,691 +0.01(+0.51%)
Jun 15, 2010 1.271 1.369 1.271 1.362 6,205,676 +0.11(+8.73%)
Jun 14, 2010 1.271 1.297 1.250 1.253 3,199,459 +0.01(+1.20%)
Jun 11, 2010 1.187 1.241 1.180 1.238 4,098,200 +0.02(+1.83%)
Jun 10, 2010 1.172 1.216 1.172 1.216 8,955,268 +0.08(+6.93%)
Jun 09, 2010 1.181 1.224 1.128 1.137 8,121,483 -0.02(-2.13%)
Jun 08, 2010 1.172 1.178 1.104 1.162 10,773,109 -0.01(-0.67%)
Jun 07, 2010 1.271 1.275 1.165 1.170 9,172,216 -0.09(-6.93%)
Jun 04, 2010 1.257 1.347 1.242 1.257 7,359,562 -0.12(-8.44%)
Jun 03, 2010 1.362 1.378 1.326 1.373 4,974,473 +0.03(+2.05%)
Jun 02, 2010 1.284 1.348 1.272 1.345 5,502,699 +0.08(+6.02%)
Jun 01, 2010 1.293 1.346 1.264 1.269 5,966,939 -0.05(-3.57%)
May 28, 2010 1.316 1.361 1.286 1.316 5,901,644 -0.04(-3.07%)
May 27, 2010 1.295 1.359 1.294 1.357 7,950,805 +0.12(+9.70%)
May 26, 2010 1.280 1.318 1.234 1.237 7,234,304 -0.01(-0.83%)
May 25, 2010 1.189 1.248 1.136 1.248 8,672,202 +0.02(+1.44%)
May 24, 2010 1.271 1.281 1.227 1.230 4,057,336 -0.04(-2.82%)
May 21, 2010 1.188 1.298 1.173 1.266 13,514,655 +0.04(+3.21%)
May 20, 2010 1.213 1.286 1.206 1.226 2,423 -0.08(-6.45%)
May 19, 2010 1.288 1.330 1.247 1.311 11,926,680 +0.02(+1.31%)
May 18, 2010 1.392 1.399 1.281 1.294 2,423 -0.08(-5.68%)
May 17, 2010 1.338 1.374 1.286 1.372 9,307,799 +0.03(+2.50%)
May 14, 2010 1.338 1.390 1.289 1.338 12,818,901 -0.08(-5.86%)
May 13, 2010 1.479 1.504 1.408 1.422 6,973,826 -0.08(-5.54%)
May 12, 2010 1.443 1.505 1.428 1.505 6,747,766 +0.10(+6.76%)
May 11, 2010 1.463 1.464 1.409 1.410 6,723,746 -0.02(-1.47%)
May 10, 2010 1.402 1.431 1.390 1.431 12,639,763 +0.14(+11.23%)
May 07, 2010 1.320 1.347 1.192 1.286 18,936,426 -0.05(-3.47%)
May 06, 2010 1.338 1.453 1.129 1.333 29,084 -0.08(-5.89%)
May 05, 2010 1.424 1.456 1.392 1.416 10,829,097 -0.03(-2.17%)
May 04, 2010 1.509 1.519 1.413 1.447 11,273,390 -0.11(-7.05%)
May 03, 2010 1.525 1.577 1.513 1.557 7,823,608 +0.06(+3.77%)
Apr 30, 2010 1.621 1.621 1.496 1.501 11,685,810 -0.12(-7.24%)
Apr 29, 2010 1.596 1.622 1.578 1.618 6,510,895 +0.04(+2.46%)
Apr 28, 2010 1.601 1.611 1.532 1.579 10,695,429 +0.01(+0.37%)
Apr 27, 2010 1.650 1.666 1.566 1.573 11,651,951 -0.09(-5.67%)
Apr 26, 2010 1.677 1.698 1.658 1.668 4,936,808 +0.00(+0.00%)
Apr 23, 2010 1.660 1.672 1.619 1.668 5,771,975 +0.01(+0.67%)
Apr 22, 2010 1.581 1.664 1.541 1.657 8,251,637 +0.04(+2.53%)
Apr 21, 2010 1.676 1.684 1.580 1.616 6,857,463 -0.05(-2.76%)
Apr 20, 2010 1.656 1.673 1.626 1.661 6,733,926 +0.04(+2.18%)
Apr 19, 2010 1.624 1.647 1.561 1.626 10,207,267 -0.02(-1.23%)
Apr 16, 2010 1.666 1.668 1.607 1.646 8,550,095 -0.05(-2.80%)
Apr 15, 2010 1.660 1.703 1.650 1.694 6,728,012 +0.04(+2.57%)
Apr 14, 2010 1.606 1.657 1.600 1.651 9,220,787 +0.12(+7.73%)
Apr 13, 2010 1.515 1.534 1.499 1.533 4,464,037 +0.03(+1.81%)
Apr 12, 2010 1.503 1.527 1.486 1.506 4,980,314 +0.02(+1.50%)
Apr 09, 2010 1.465 1.485 1.453 1.483 4,576,376 +0.03(+1.84%)
Apr 08, 2010 1.472 1.472 1.434 1.456 7,069,636 -0.03(-2.00%)
Apr 07, 2010 1.478 1.510 1.454 1.486 4,677,688 +0.01(+0.53%)
Apr 06, 2010 1.493 1.493 1.459 1.478 4,341,736 -0.02(-1.16%)
Apr 05, 2010 1.463 1.503 1.441 1.496 7,723,556 +0.06(+4.35%)
Apr 01, 2010 1.457 1.433 1.433 1.433 7,353,575 +0.00(+0.12%)
Mar 31, 2010 1.430 1.462 1.423 1.432 5,549,986 -0.01(-0.89%)
Mar 30, 2010 1.439 1.465 1.419 1.444 4,807,454 +0.01(+0.72%)
Mar 29, 2010 1.437 1.451 1.427 1.434 5,071,567 +0.01(+0.99%)
Mar 26, 2010 1.451 1.460 1.396 1.420 7,589,282 -0.01(-0.75%)
Mar 25, 2010 1.468 1.481 1.430 1.431 7,817,573 -0.01(-0.66%)
Mar 24, 2010 1.487 1.487 1.431 1.440 7,788,246 -0.06(-3.79%)
Mar 23, 2010 1.446 1.501 1.445 1.497 8,153,134 +0.06(+4.33%)
Mar 22, 2010 1.377 1.444 1.362 1.435 7,262,683 +0.05(+3.51%)
Mar 19, 2010 1.428 1.432 1.371 1.386 7,337,289 -0.04(-2.92%)
Mar 18, 2010 1.444 1.451 1.405 1.428 4,937,991 -0.02(-1.28%)
Mar 17, 2010 1.416 1.456 1.410 1.446 8,478,366 +0.04(+3.12%)
Mar 16, 2010 1.338 1.412 1.337 1.403 7,662,037 +0.07(+5.56%)
Mar 15, 2010 1.312 1.329 1.308 1.329 4,725,395 -0.02(-1.44%)
Mar 12, 2010 1.358 1.369 1.340 1.348 3,936,141 -0.01(-0.43%)
Mar 11, 2010 1.353 1.354 1.325 1.354 2,993,359 -0.01(-0.73%)
Mar 10, 2010 1.322 1.377 1.322 1.364 4,891,962 +0.04(+3.25%)
Mar 09, 2010 1.304 1.347 1.300 1.321 3,274,575 +0.00(+0.00%)
Mar 08, 2010 1.328 1.336 1.316 1.321 2,137,497 +0.00(+0.03%)
Mar 05, 2010 1.306 1.333 1.286 1.321 4,747,137 +0.03(+2.30%)
Mar 04, 2010 1.295 1.299 1.258 1.291 3,473,597 +0.00(+0.10%)
Mar 03, 2010 1.312 1.328 1.280 1.290 3,881,701 -0.02(-1.61%)
Mar 02, 2010 1.331 1.343 1.296 1.311 7,316,881 -0.01(-0.41%)
Mar 01, 2010 1.279 1.319 1.279 1.316 6,432,272 +0.06(+4.56%)
Feb 26, 2010 1.262 1.265 1.232 1.259 7,024,104 -0.00(-0.20%)
Feb 25, 2010 1.234 1.267 1.206 1.261 9,691,965 -0.01(-1.02%)
Feb 24, 2010 1.237 1.288 1.237 1.274 8,975,765 +0.04(+3.50%)
Feb 23, 2010 1.275 1.293 1.216 1.231 15,375,800 -0.06(-4.91%)
Feb 22, 2010 1.319 1.319 1.283 1.295 9,778,326 -0.00(-0.16%)
Feb 19, 2010 1.279 1.316 1.269 1.297 8,977,922 +0.00(+0.38%)
Feb 18, 2010 1.266 1.297 1.257 1.292 5,852,268 +0.00(+0.32%)
Feb 17, 2010 1.306 1.306 1.258 1.288 10,668,243 +0.00(+0.39%)
Feb 16, 2010 1.243 1.291 1.243 1.283 9,970,247 +0.05(+3.70%)
Feb 12, 2010 1.184 1.237 1.237 1.237 13,871,703 +0.03(+2.39%)
Feb 11, 2010 1.154 1.218 1.142 1.208 10,670,304 +0.05(+4.16%)
Feb 10, 2010 1.160 1.171 1.126 1.160 8,793,879 +0.01(+0.90%)
Feb 09, 2010 1.163 1.174 1.129 1.149 14,507,455 +0.03(+2.61%)
Feb 08, 2010 1.137 1.168 1.105 1.120 9,752,634 -0.01(-0.88%)
Feb 05, 2010 1.089 1.135 1.070 1.130 17,438,304 +0.05(+4.26%)
Feb 04, 2010 1.151 1.153 1.078 1.084 13,309,296 -0.09(-7.76%)
Feb 03, 2010 1.180 1.191 1.155 1.175 7,481,000 -0.00(-0.42%)
Feb 02, 2010 1.154 1.191 1.135 1.180 9,117,681 +0.03(+2.95%)
Feb 01, 2010 1.118 1.154 1.104 1.146 11,756,117 +0.05(+4.51%)
Jan 29, 2010 1.189 1.203 1.077 1.097 18,656,604 -0.08(-6.51%)
Jan 28, 2010 1.244 1.258 1.137 1.173 17,369,926 -0.06(-4.60%)
Jan 27, 2010 1.188 1.237 1.182 1.229 11,768,939 +0.03(+2.55%)
Jan 26, 2010 1.200 1.237 1.197 1.199 8,424,145 -0.02(-1.99%)
Jan 25, 2010 1.206 1.241 1.206 1.223 11,828,856 +0.03(+2.63%)
Jan 22, 2010 1.278 1.291 1.177 1.192 21,010,964 -0.12(-9.12%)
Jan 21, 2010 1.341 1.368 1.292 1.312 11,770,490 -0.02(-1.40%)
Jan 20, 2010 1.326 1.333 1.297 1.330 7,761,633 -0.00(-0.09%)
Jan 19, 2010 1.279 1.339 1.279 1.331 8,405,723 +0.03(+2.44%)
Jan 15, 2010 1.383 1.300 1.300 1.300 11,809,005 -0.08(-6.11%)
Jan 14, 2010 1.380 1.394 1.355 1.384 10,009,974 +0.01(+0.84%)
Jan 13, 2010 1.354 1.384 1.304 1.373 11,085,970 +0.03(+2.37%)
Jan 12, 2010 1.407 1.407 1.314 1.341 11,029,034 -0.08(-5.91%)
Jan 11, 2010 1.444 1.453 1.401 1.425 13,239,320 +0.00(+0.00%)
Jan 08, 2010 1.392 1.429 1.374 1.425 7,137,443 +0.04(+2.55%)
Jan 07, 2010 1.400 1.409 1.367 1.390 7,204,123 -0.02(-1.58%)
Jan 06, 2010 1.418 1.433 1.403 1.412 7,839,536 -0.01(-0.58%)
Jan 05, 2010 1.428 1.441 1.398 1.420 5,474,656 -0.01(-0.38%)
Jan 04, 2010 1.412 1.443 1.403 1.425 6,734,453 +0.05(+3.32%)
Dec 31, 2009 1.403 1.380 1.380 1.380 3,999,355 -0.02(-1.14%)
Dec 30, 2009 1.337 1.396 1.330 1.396 5,228,490 +0.04(+2.78%)
Dec 29, 2009 1.350 1.368 1.341 1.358 3,019,440 -0.00(-0.33%)
Dec 28, 2009 1.369 1.398 1.345 1.362 4,165,970 -0.02(-1.52%)
Dec 24, 2009 1.357 1.383 1.356 1.383 2,990,814 +0.04(+2.73%)
Dec 23, 2009 1.335 1.361 1.333 1.347 3,907,612 +0.01(+0.47%)
Dec 22, 2009 1.343 1.358 1.335 1.340 6,260,619 +0.00(+0.37%)
Dec 21, 2009 1.293 1.338 1.293 1.335 7,572,116 +0.06(+4.79%)
Dec 18, 2009 1.250 1.277 1.236 1.274 3,440,628 +0.04(+3.66%)
Dec 17, 2009 1.257 1.262 1.227 1.229 4,358,349 -0.04(-3.15%)
Dec 16, 2009 1.254 1.290 1.254 1.269 3,823,060 +0.02(+1.22%)
Dec 15, 2009 1.266 1.285 1.246 1.254 2,337,206 -0.02(-1.49%)
Dec 14, 2009 1.271 1.277 1.268 1.273 3,214,955 +0.03(+2.22%)
Dec 11, 2009 1.279 1.279 1.232 1.245 3,660,411 -0.02(-1.60%)
Dec 10, 2009 1.272 1.288 1.256 1.266 3,568,421 -0.00(-0.16%)
Dec 09, 2009 1.238 1.268 1.231 1.268 3,457,863 +0.01(+0.69%)
Dec 08, 2009 1.269 1.275 1.238 1.259 6,511,526 -0.02(-1.58%)
Dec 07, 2009 1.252 1.303 1.252 1.279 7,507,420 +0.00(+0.26%)
Dec 04, 2009 1.258 1.290 1.229 1.276 16,389,556 +0.06(+4.78%)
Dec 03, 2009 1.201 1.245 1.197 1.218 9,012,836 +0.02(+2.04%)
Dec 02, 2009 1.174 1.211 1.172 1.193 5,194,381 +0.03(+2.30%)
Dec 01, 2009 1.124 1.173 1.124 1.167 5,327,458 +0.06(+5.72%)
Nov 30, 2009 1.104 1.105 1.073 1.104 3,159,470 +0.01(+0.49%)
Nov 27, 2009 1.066 1.111 1.057 1.098 3,578,916 -0.03(-2.42%)
Nov 25, 2009 1.127 1.134 1.122 1.125 2,317,814 +0.01(+0.55%)
Nov 24, 2009 1.113 1.129 1.102 1.119 7,503,833 +0.01(+0.82%)
Nov 23, 2009 1.114 1.130 1.103 1.110 4,639,507 +0.02(+1.93%)
Nov 20, 2009 1.080 1.092 1.073 1.089 7,581,449 -0.01(-1.01%)
Nov 19, 2009 1.151 1.151 1.069 1.100 15,070,108 -0.09(-7.27%)
Nov 18, 2009 1.207 1.208 1.174 1.186 6,254,341 -0.02(-1.81%)
Nov 17, 2009 1.190 1.210 1.179 1.208 6,425,741 +0.01(+0.58%)
Nov 16, 2009 1.167 1.210 1.167 1.201 8,854,477 +0.05(+4.52%)
Nov 13, 2009 1.137 1.163 1.125 1.149 7,628,983 +0.02(+1.53%)
Nov 12, 2009 1.153 1.187 1.120 1.132 12,381,157 -0.01(-1.29%)
Nov 11, 2009 1.138 1.166 1.134 1.147 19,439,656 +0.03(+3.00%)
Nov 10, 2009 1.105 1.135 1.095 1.113 9,789,651 +0.01(+0.75%)
Nov 09, 2009 1.055 1.112 1.055 1.105 10,929,215 +0.06(+5.85%)
Nov 06, 2009 1.022 1.068 1.015 1.044 7,697,194 +0.00(+0.32%)
Nov 05, 2009 1.014 1.054 1.007 1.041 10,075,778 +0.05(+4.91%)
Nov 04, 2009 0.9963 1.023 0.9880 0.9922 11,021,011 +0.02(+1.56%)
Nov 03, 2009 0.9641 0.9781 0.9468 0.9769 11,901,087 -0.04(-3.82%)
Nov 02, 2009 1.002 1.024 0.9765 1.016 16,938,782 +0.01(+1.28%)
Oct 30, 2009 1.057 1.058 0.9918 1.003 16,897,478 -0.06(-5.30%)
Oct 29, 2009 1.040 1.066 1.033 1.059 14,909,737 +0.04(+4.02%)
Oct 28, 2009 1.069 1.094 1.013 1.018 19,263,698 -0.06(-5.92%)
Oct 27, 2009 1.129 1.151 1.078 1.082 16,864,342 -0.04(-3.57%)
Oct 26, 2009 1.115 1.160 1.097 1.122 17,102,764 +0.00(+0.29%)
Oct 23, 2009 1.125 1.127 1.109 1.119 9,971,910 -0.05(-4.30%)
Oct 22, 2009 1.149 1.180 1.114 1.169 12,405,276 +0.02(+1.76%)
Oct 21, 2009 1.183 1.214 1.137 1.149 13,737,231 -0.04(-3.13%)
Oct 20, 2009 1.183 1.198 1.179 1.186 10,510,883 -0.02(-1.34%)
Oct 19, 2009 1.176 1.210 1.158 1.202 10,163,502 +0.03(+2.82%)
Oct 16, 2009 1.198 1.203 1.143 1.169 17,504,952 -0.05(-4.29%)
Oct 15, 2009 1.260 1.264 1.213 1.222 10,351,215 -0.04(-3.08%)
Oct 14, 2009 1.289 1.289 1.242 1.260 14,410,033 +0.04(+3.17%)
Oct 13, 2009 1.232 1.244 1.211 1.222 12,027,910 -0.00(-0.30%)
Oct 12, 2009 1.237 1.254 1.206 1.225 9,041,924 +0.03(+2.73%)
Oct 09, 2009 1.106 1.200 1.106 1.193 11,258,949 +0.06(+5.59%)
Oct 08, 2009 1.146 1.148 1.099 1.130 8,345,125 -0.01(-0.55%)
Oct 07, 2009 1.135 1.149 1.117 1.136 4,137,475 -0.00(-0.25%)
Oct 06, 2009 1.108 1.154 1.108 1.139 14,159,223 +0.05(+4.31%)
Oct 05, 2009 1.066 1.101 1.057 1.092 8,068,549 +0.03(+2.92%)
Oct 02, 2009 1.038 1.094 1.038 1.061 9,914,122 -0.01(-0.81%)
Oct 01, 2009 1.174 1.177 1.069 1.069 10,834,291 -0.11(-8.96%)
Sep 30, 2009 1.167 1.205 1.139 1.175 13,389,996 +0.01(+0.99%)
Sep 29, 2009 1.205 1.213 1.160 1.163 5,879,036 -0.04(-3.71%)
Sep 28, 2009 1.155 1.215 1.153 1.208 5,032,095 +0.06(+5.19%)
Sep 25, 2009 1.141 1.160 1.132 1.148 5,008,874 -0.01(-0.82%)
Sep 24, 2009 1.229 1.229 1.145 1.158 21,189,628 -0.06(-4.65%)
Sep 23, 2009 1.227 1.263 1.202 1.214 7,631,257 +0.02(+1.55%)
Sep 22, 2009 1.205 1.217 1.183 1.195 6,048,042 +0.01(+1.19%)
Sep 21, 2009 1.180 1.202 1.167 1.181 5,840,798 -0.01(-0.49%)
Sep 18, 2009 1.176 1.200 1.159 1.187 6,053,496 +0.02(+1.62%)
Sep 17, 2009 1.199 1.221 1.155 1.168 8,436,113 -0.03(-2.30%)
Sep 16, 2009 1.227 1.229 1.189 1.196 8,333,909 -0.01(-1.07%)
Sep 15, 2009 1.205 1.226 1.196 1.209 6,093,083 +0.01(+1.24%)
Sep 14, 2009 1.182 1.198 1.176 1.194 6,601,970 -0.00(-0.41%)
Sep 11, 2009 1.244 1.246 1.183 1.199 12,484,828 -0.03(-2.81%)
Sep 10, 2009 1.223 1.240 1.208 1.233 12,670,133 +0.02(+1.46%)
Sep 09, 2009 1.197 1.228 1.173 1.216 7,666,432 +0.02(+1.97%)
Sep 08, 2009 1.186 1.197 1.153 1.192 7,503,478 +0.04(+3.29%)
Sep 04, 2009 1.114 1.155 1.106 1.154 7,723,934 +0.04(+4.01%)
Sep 03, 2009 1.095 1.110 1.080 1.110 5,491,593 +0.02(+1.51%)
Sep 02, 2009 1.093 1.122 1.061 1.093 7,134,007 -0.01(-1.01%)
Sep 01, 2009 1.155 1.207 1.097 1.104 12,864,747 -0.06(-5.34%)
Aug 31, 2009 1.167 1.169 1.137 1.167 7,155,170 -0.02(-1.57%)
Aug 28, 2009 1.179 1.224 1.166 1.185 17,352,556 +0.06(+5.74%)
Aug 27, 2009 1.114 1.124 1.080 1.121 7,448,158 +0.00(+0.41%)
Aug 26, 2009 1.092 1.118 1.091 1.116 6,835,201 +0.03(+2.31%)
Aug 25, 2009 1.081 1.107 1.064 1.091 8,173,597 +0.02(+1.93%)
Aug 24, 2009 1.101 1.114 1.063 1.070 9,617,712 -0.02(-1.89%)
Aug 21, 2009 1.068 1.093 1.045 1.091 5,903,269 +0.03(+3.04%)
Aug 20, 2009 1.042 1.064 1.039 1.059 4,981,034 +0.01(+1.10%)
Aug 19, 2009 1.013 1.056 1.009 1.047 5,660,317 +0.01(+0.59%)
Aug 18, 2009 1.011 1.049 1.011 1.041 6,379,041 +0.03(+2.98%)
Aug 17, 2009 1.020 1.020 0.9966 1.011 8,360,333 -0.05(-4.37%)
Aug 14, 2009 1.095 1.095 1.040 1.057 5,571,397 -0.04(-3.97%)
Aug 13, 2009 1.077 1.101 1.052 1.101 5,783,441 +0.04(+4.22%)
Aug 12, 2009 1.033 1.077 1.023 1.056 10,654,951 +0.03(+2.64%)
Aug 11, 2009 1.042 1.061 1.019 1.029 5,479,424 -0.02(-1.69%)
Aug 10, 2009 1.051 1.064 1.029 1.047 7,566,458 -0.00(-0.47%)
Aug 07, 2009 1.090 1.091 1.037 1.052 7,593,003 -0.01(-0.66%)
Aug 06, 2009 1.086 1.112 1.044 1.059 8,355,605 -0.03(-2.84%)
Aug 05, 2009 1.112 1.123 1.071 1.090 6,290,437 -0.02(-2.18%)
Aug 04, 2009 1.097 1.120 1.090 1.114 4,420,585 +0.01(+0.71%)
Aug 03, 2009 1.117 1.125 1.085 1.106 7,624,300 +0.02(+1.78%)
Jul 31, 2009 1.078 1.105 1.072 1.087 5,591,882 +0.01(+0.50%)
Jul 30, 2009 1.118 1.140 1.078 1.082 13,070,803 -0.00(-0.38%)
Jul 29, 2009 1.068 1.089 1.059 1.086 20,416,466 -0.00(-0.27%)
Jul 28, 2009 1.069 1.097 1.052 1.089 7,215,605 +0.01(+0.96%)
Jul 27, 2009 1.081 1.089 1.049 1.078 4,727,852 +0.00(+0.20%)
Jul 24, 2009 1.055 1.079 1.027 1.076 12,948,769 -0.01(-1.33%)
Jul 23, 2009 1.044 1.098 1.033 1.091 20,526,330 +0.03(+3.12%)
Jul 22, 2009 1.009 1.064 1.008 1.058 16,144,823 +0.04(+4.23%)
Jul 21, 2009 1.031 1.036 0.9746 1.015 14,148,332 -0.01(-1.01%)
Jul 20, 2009 1.022 1.027 0.9917 1.025 15,888,732 +0.02(+1.89%)
Jul 17, 2009 0.9826 1.006 0.9501 1.006 11,409,723 +0.03(+2.82%)
Jul 16, 2009 0.9277 0.9834 0.9207 0.9785 11,878,053 +0.04(+4.54%)
Jul 15, 2009 0.9141 0.9395 0.9092 0.9360 23,360,332 +0.09(+11.12%)
Jul 14, 2009 0.8238 0.8444 0.8155 0.8423 26,526,374 +0.03(+3.52%)
Jul 13, 2009 0.7805 0.8151 0.7805 0.8137 12,229,148 +0.04(+5.09%)
Jul 10, 2009 0.7594 0.7891 0.7541 0.7743 8,552,668 +0.01(+0.97%)
Jul 09, 2009 0.7561 0.7862 0.7557 0.7669 6,827,759 +0.02(+2.93%)
Jul 08, 2009 0.7636 0.7741 0.7248 0.7450 10,295,153 -0.02(-2.64%)
Jul 07, 2009 0.8139 0.8250 0.7631 0.7652 8,249,741 -0.04(-4.82%)
Jul 06, 2009 0.8217 0.8320 0.7821 0.8040 8,088,532 -0.02(-2.31%)
Jul 02, 2009 0.8230 0.8341 0.8110 0.8230 13,592,077 -0.02(-2.78%)
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.