Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 0.8279 0.8704 0.8225 0.8465 11,906,270 +0.03(+4.16%)
Jun 30, 2009 0.8081 0.8353 0.7928 0.8126 5,863,294 +0.00(+0.51%)
Jun 29, 2009 0.8114 0.8291 0.8023 0.8085 4,475,905 +0.00(+0.15%)
Jun 26, 2009 0.8040 0.8254 0.7953 0.8073 7,684,565 -0.00(-0.20%)
Jun 25, 2009 0.7957 0.8110 0.7912 0.8089 9,679,723 +0.03(+3.48%)
Jun 24, 2009 0.7631 0.7986 0.7631 0.7817 6,893,527 +0.03(+3.85%)
Jun 23, 2009 0.7610 0.7672 0.7301 0.7528 9,539,551 -0.00(-0.65%)
Jun 22, 2009 0.7841 0.8149 0.7569 0.7577 9,563,795 -0.05(-5.99%)
Jun 19, 2009 0.8043 0.8204 0.7957 0.8060 5,881,977 +0.02(+2.25%)
Jun 18, 2009 0.8167 0.8208 0.7878 0.7882 18,823,036 -0.03(-3.44%)
Jun 17, 2009 0.8060 0.8311 0.7759 0.8163 20,137,822 +0.02(+2.97%)
Jun 16, 2009 0.8216 0.8361 0.7862 0.7927 16,505,098 -0.03(-3.42%)
Jun 15, 2009 0.8163 0.8307 0.7882 0.8208 14,065,770 -0.02(-2.26%)
Jun 12, 2009 0.8530 0.8530 0.8130 0.8398 13,942,027 -0.02(-1.78%)
Jun 11, 2009 0.8715 0.8868 0.8501 0.8551 15,967,604 -0.01(-1.38%)
Jun 10, 2009 0.8810 0.8810 0.8332 0.8670 17,055,538 +0.01(+0.91%)
Jun 09, 2009 0.8307 0.8777 0.8254 0.8592 20,917,418 +0.07(+8.26%)
Jun 08, 2009 0.7738 0.8079 0.7639 0.7936 16,870,118 +0.00(+0.47%)
Jun 05, 2009 0.8249 0.8379 0.7792 0.7899 10,906,074 -0.02(-2.94%)
Jun 04, 2009 0.8051 0.8237 0.7940 0.8138 12,323,389 +0.02(+2.76%)
Jun 03, 2009 0.8047 0.8047 0.7709 0.7919 12,677,233 -0.03(-3.32%)
Jun 02, 2009 0.8377 0.8633 0.8056 0.8192 19,239,380 -0.04(-4.61%)
Jun 01, 2009 0.7985 0.8678 0.7985 0.8588 21,255,478 +0.08(+10.16%)
May 29, 2009 0.7829 0.7853 0.7437 0.7796 19,610,244 +0.01(+0.96%)
May 28, 2009 0.7631 0.7759 0.7218 0.7721 26,507,058 +0.02(+3.20%)
May 27, 2009 0.7573 0.7858 0.7355 0.7482 22,700,650 +0.01(+1.00%)
May 26, 2009 0.6723 0.7412 0.6600 0.7408 23,200,468 +0.05(+7.29%)
May 22, 2009 0.7053 0.7123 0.6760 0.6905 13,448,610 -0.00(-0.48%)
May 21, 2009 0.7053 0.7470 0.6756 0.6938 16,310,829 -0.03(-4.00%)
May 20, 2009 0.7313 0.7734 0.7193 0.7226 25,834,234 +0.00(+0.17%)
May 19, 2009 0.6950 0.7424 0.6835 0.7214 30,748,190 +0.02(+3.55%)
May 18, 2009 0.6826 0.6991 0.6657 0.6967 13,761,214 +0.03(+5.17%)
May 15, 2009 0.6723 0.6880 0.6529 0.6624 12,300,527 -0.01(-1.71%)
May 14, 2009 0.6402 0.6888 0.6331 0.6740 18,479,084 +0.03(+5.01%)
May 13, 2009 0.6604 0.6715 0.6377 0.6418 17,236,448 -0.02(-3.59%)
May 12, 2009 0.6934 0.7057 0.6435 0.6657 23,577,804 -0.03(-3.76%)
May 11, 2009 0.6682 0.7167 0.6600 0.6917 22,833,192 +0.00(+0.42%)
May 08, 2009 0.7412 0.7511 0.6723 0.6888 21,957,348 -0.04(-5.65%)
May 07, 2009 0.8221 0.8262 0.7082 0.7301 24,435,756 -0.07(-8.63%)
May 06, 2009 0.8113 0.8126 0.7655 0.7990 12,295,048 +0.00(+0.58%)
May 05, 2009 0.8175 0.8282 0.7664 0.7944 10,900,741 -0.02(-2.78%)
May 04, 2009 0.7701 0.8175 0.7684 0.8171 18,223,986 +0.07(+9.93%)
May 01, 2009 0.7387 0.7561 0.7165 0.7433 9,338,737 +0.00(+0.50%)
Apr 30, 2009 0.7264 0.7771 0.7147 0.7396 17,004,868 +0.04(+5.47%)
Apr 29, 2009 0.6950 0.7255 0.6798 0.7012 9,081,991 +0.02(+3.34%)
Apr 28, 2009 0.6880 0.7020 0.6719 0.6785 12,190,773 -0.02(-2.32%)
Apr 27, 2009 0.6917 0.7280 0.6909 0.6946 7,762,792 -0.02(-3.11%)
Apr 24, 2009 0.7111 0.7287 0.6802 0.7169 18,851,376 +0.02(+2.42%)
Apr 23, 2009 0.7144 0.7181 0.6604 0.7000 19,438,402 -0.01(-1.85%)
Apr 22, 2009 0.6686 0.7499 0.6513 0.7132 26,106,472 +0.03(+5.11%)
Apr 21, 2009 0.6591 0.6942 0.6459 0.6785 16,030,566 +0.01(+1.54%)
Apr 20, 2009 0.7127 0.7218 0.6620 0.6682 11,113,629 -0.06(-8.73%)
Apr 17, 2009 0.7396 0.7528 0.7086 0.7321 7,870,945 -0.01(-1.17%)
Apr 16, 2009 0.7173 0.7408 0.6942 0.7408 13,246,438 +0.05(+7.35%)
Apr 15, 2009 0.6934 0.6971 0.6652 0.6901 13,097,506 -0.03(-4.40%)
Apr 14, 2009 0.7024 0.7511 0.6999 0.7218 13,428,390 +0.01(+0.81%)
Apr 13, 2009 0.7177 0.7264 0.6831 0.7161 14,022,276 -0.01(-1.48%)
Apr 09, 2009 0.6892 0.7334 0.6868 0.7268 12,734,304 +0.06(+9.51%)
Apr 08, 2009 0.6562 0.6765 0.6435 0.6637 6,675,780 +0.02(+3.27%)
Apr 07, 2009 0.6608 0.6822 0.6414 0.6426 7,731,856 -0.05(-7.43%)
Apr 06, 2009 0.7012 0.7070 0.6653 0.6942 9,536,205 -0.02(-2.77%)
Apr 03, 2009 0.6847 0.7148 0.6645 0.7140 9,416,148 +0.03(+4.40%)
Apr 02, 2009 0.6600 0.7070 0.6534 0.6839 17,414,328 +0.05(+8.65%)
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.