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: 6:30 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 (%)
Jul 31, 2008 1.828 1.849 1.753 1.773 6,117,252 -0.01(-0.76%)
Jul 30, 2008 1.846 1.846 1.742 1.787 3,748,192 +0.02(+1.19%)
Jul 29, 2008 1.766 1.771 1.696 1.766 5,637,483 +0.09(+5.13%)
Jul 28, 2008 1.693 1.735 1.671 1.679 3,120,725 -0.05(-2.72%)
Jul 25, 2008 1.726 1.734 1.666 1.726 4,947,153 +0.03(+1.68%)
Jul 24, 2008 1.796 1.796 1.689 1.698 6,426,620 -0.13(-7.02%)
Jul 23, 2008 1.815 1.874 1.792 1.826 4,990,056 +0.03(+1.47%)
Jul 22, 2008 1.814 1.816 1.738 1.800 12,532,473 -0.11(-5.76%)
Jul 21, 2008 2.002 2.002 1.889 1.910 2,632,759 -0.02(-1.18%)
Jul 18, 2008 1.919 1.940 1.848 1.933 3,703,858 -0.01(-0.34%)
Jul 17, 2008 1.846 1.975 1.827 1.939 6,944,223 +0.11(+5.97%)
Jul 16, 2008 1.815 1.853 1.721 1.830 6,065,569 +0.08(+4.79%)
Jul 15, 2008 1.696 1.814 1.658 1.746 6,359,634 +0.02(+1.36%)
Jul 14, 2008 1.810 1.811 1.695 1.723 7,538,391 -0.03(-1.83%)
Jul 11, 2008 1.769 1.810 1.666 1.755 5,178,621 -0.01(-0.30%)
Jul 10, 2008 1.660 1.769 1.649 1.760 7,306,996 +0.07(+4.40%)
Jul 09, 2008 1.839 1.839 1.682 1.686 6,626,827 -0.15(-8.33%)
Jul 08, 2008 1.794 1.856 1.773 1.839 4,423,341 +0.02(+0.97%)
Jul 07, 2008 1.806 1.901 1.757 1.822 6,267,134 +0.05(+2.82%)
Jul 04, 2008 1.884 1.884 1.738 1.772 4,888,873 +0.00(+0.00%)
Jul 03, 2008 1.884 1.884 1.738 1.772 4,888,873 -0.10(-5.54%)
Jul 02, 2008 1.999 2.186 1.863 1.876 5,539,502 -0.10(-5.25%)
Jul 01, 2008 1.933 1.998 1.882 1.980 5,824,933 -0.01(-0.54%)
Jun 30, 2008 2.000 2.081 1.985 1.990 2,363,796 -0.03(-1.35%)
Jun 27, 2008 2.033 2.056 1.959 2.018 5,859,275 -0.03(-1.37%)
Jun 26, 2008 2.190 2.190 2.031 2.046 4,443,738 -0.20(-8.99%)
Jun 25, 2008 2.222 2.304 2.222 2.248 4,081,280 +0.07(+3.08%)
Jun 24, 2008 2.164 2.252 2.133 2.180 2,908,877 +0.01(+0.30%)
Jun 23, 2008 2.271 2.271 2.163 2.174 2,919,863 -0.03(-1.16%)
Jun 20, 2008 2.260 2.260 2.181 2.199 9,976,765 -0.10(-4.51%)
Jun 19, 2008 2.182 2.340 2.168 2.303 2,510,525 +0.11(+4.94%)
Jun 18, 2008 2.268 2.268 2.173 2.195 2,500,994 -0.08(-3.48%)
Jun 17, 2008 2.376 2.376 2.274 2.274 1,775,981 -0.06(-2.53%)
Jun 16, 2008 2.266 2.363 2.266 2.333 3,345,111 +0.07(+2.97%)
Jun 13, 2008 2.144 2.282 2.144 2.266 3,022,986 +0.12(+5.51%)
Jun 12, 2008 2.155 2.239 2.128 2.147 3,676,938 +0.02(+1.09%)
Jun 11, 2008 2.268 2.268 2.120 2.124 19,380,364 -0.14(-6.33%)
Jun 10, 2008 2.261 2.309 2.232 2.268 8,626,613 -0.08(-3.32%)
Jun 09, 2008 2.370 2.398 2.252 2.346 4,467,093 -0.04(-1.71%)
Jun 06, 2008 2.556 2.556 2.380 2.387 3,144,759 -0.15(-5.95%)
Jun 05, 2008 2.474 2.547 2.464 2.537 3,691,101 +0.09(+3.48%)
Jun 04, 2008 2.401 2.495 2.367 2.452 2,871,916 +0.06(+2.59%)
Jun 03, 2008 2.445 2.481 2.354 2.390 2,453,749 -0.05(-2.24%)
Jun 02, 2008 2.514 2.531 2.384 2.445 2,054,985 -0.04(-1.43%)
May 30, 2008 2.474 2.528 2.468 2.481 2,345,728 +0.06(+2.57%)
May 29, 2008 2.481 2.481 2.395 2.418 1,962,097 -0.03(-1.35%)
May 28, 2008 2.483 2.483 2.396 2.451 2,776,699 -0.00(-0.03%)
May 27, 2008 2.375 2.460 2.340 2.452 1,763,394 +0.06(+2.43%)
May 26, 2008 2.416 2.431 2.325 2.394 0 +0.00(+0.00%)
May 23, 2008 2.416 2.431 2.325 2.394 3,135,543 -0.04(-1.81%)
May 22, 2008 2.418 2.480 2.387 2.438 2,745,850 +0.02(+0.71%)
May 21, 2008 2.489 2.517 2.399 2.421 4,136,601 -0.08(-3.04%)
May 20, 2008 2.655 2.655 2.460 2.497 4,773,381 -0.15(-5.60%)
May 19, 2008 2.713 2.739 2.605 2.645 6,475,223 -0.01(-0.49%)
May 16, 2008 2.655 2.658 2.555 2.658 2,969,485 +0.03(+1.04%)
May 15, 2008 2.503 2.638 2.486 2.631 2,480,791 +0.15(+5.96%)
May 14, 2008 2.449 2.563 2.416 2.483 3,696,146 +0.04(+1.69%)
May 13, 2008 2.445 2.451 2.401 2.441 1,874,205 +0.04(+1.54%)
May 12, 2008 2.342 2.411 2.331 2.404 2,214,059 +0.06(+2.46%)
May 09, 2008 2.319 2.385 2.279 2.347 1,014,299 -0.00(-0.09%)
May 08, 2008 2.309 2.384 2.300 2.349 1,936,341 +0.04(+1.70%)
May 07, 2008 2.354 2.433 2.309 2.309 3,807,102 -0.07(-2.89%)
May 06, 2008 2.293 2.391 2.254 2.378 3,787,846 +0.06(+2.80%)
May 05, 2008 2.381 2.381 2.292 2.314 2,114,356 -0.08(-3.41%)
May 02, 2008 2.396 2.464 2.285 2.395 13,747,464 +0.06(+2.78%)
May 01, 2008 2.190 2.349 2.123 2.330 10,145,589 +0.15(+7.03%)
Apr 30, 2008 2.286 2.286 2.154 2.177 2,016,520 -0.07(-3.12%)
Apr 29, 2008 2.218 2.270 2.218 2.248 3,564,259 +0.02(+0.70%)
Apr 28, 2008 2.283 2.283 2.206 2.232 1,293,497 -0.03(-1.31%)
Apr 25, 2008 2.294 2.294 2.160 2.262 3,377,974 +0.00(+0.11%)
Apr 24, 2008 2.236 2.316 2.161 2.259 7,296,543 +0.05(+2.41%)
Apr 23, 2008 2.139 2.246 2.125 2.206 2,655,702 +0.10(+4.84%)
Apr 22, 2008 2.221 2.221 2.057 2.104 2,302,849 -0.11(-5.17%)
Apr 21, 2008 2.140 2.219 2.140 2.219 1,614,118 +0.04(+1.93%)
Apr 18, 2008 2.205 2.210 2.127 2.177 3,229,911 +0.09(+4.19%)
Apr 17, 2008 2.144 2.144 2.048 2.089 3,098,000 -0.04(-1.96%)
Apr 16, 2008 2.077 2.136 2.059 2.131 4,971,042 +0.19(+9.51%)
Apr 15, 2008 1.946 1.947 1.880 1.946 3,153,636 +0.02(+1.11%)
Apr 14, 2008 2.007 2.007 1.918 1.924 3,676,404 -0.10(-5.10%)
Apr 11, 2008 2.144 2.144 1.992 2.028 3,750,448 -0.13(-6.09%)
Apr 10, 2008 2.035 2.205 2.035 2.159 4,840,465 +0.10(+4.82%)
Apr 09, 2008 2.049 2.066 1.998 2.060 1,362,641 +0.05(+2.36%)
Apr 08, 2008 2.074 2.100 2.008 2.013 2,608,021 -0.10(-4.71%)
Apr 07, 2008 2.161 2.193 2.095 2.112 2,815,019 -0.03(-1.44%)
Apr 04, 2008 2.160 2.183 2.085 2.143 2,812,375 +0.00(+0.19%)
Apr 03, 2008 2.041 2.166 2.026 2.139 3,972,676 +0.05(+2.61%)
Apr 02, 2008 2.084 2.144 2.054 2.084 3,449,495 +0.02(+0.96%)
Apr 01, 2008 1.969 2.075 1.969 2.065 3,809,285 +0.15(+7.58%)
Mar 31, 2008 1.866 1.942 1.855 1.919 2,966,671 +0.04(+2.35%)
Mar 28, 2008 1.940 1.980 1.872 1.875 1,479,419 -0.06(-3.26%)
Mar 27, 2008 2.022 2.144 1.923 1.938 2,518,310 -0.09(-4.55%)
Mar 26, 2008 2.078 2.078 1.979 2.030 2,281,506 -0.05(-2.34%)
Mar 25, 2008 2.035 2.114 2.035 2.079 3,686,154 +0.01(+0.58%)
Mar 24, 2008 1.995 2.107 1.995 2.067 3,559,700 +0.11(+5.67%)
Mar 21, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.00(+0.00%)
Mar 20, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.08(+4.10%)
Mar 19, 2008 2.017 2.036 1.879 1.879 1,955,743 -0.13(-6.56%)
Mar 18, 2008 1.940 2.036 1.913 2.011 2,734,863 +0.13(+6.72%)
Mar 17, 2008 1.783 1.921 1.783 1.884 2,776,796 -0.00(-0.22%)
Mar 14, 2008 2.034 2.034 1.853 1.888 2,742,988 -0.10(-5.18%)
Mar 13, 2008 1.856 2.020 1.829 1.992 2,028,695 +0.06(+2.87%)
Mar 12, 2008 1.971 1.998 1.926 1.936 1,565,273 +0.00(+0.18%)
Mar 11, 2008 1.861 1.950 1.839 1.933 2,684,054 +0.09(+4.85%)
Mar 10, 2008 1.875 1.897 1.803 1.843 2,303,746 -0.01(-0.64%)
Mar 07, 2008 1.828 1.929 1.801 1.855 2,060,200 -0.03(-1.75%)
Mar 06, 2008 1.901 2.062 1.835 1.888 1,019,101 -0.05(-2.37%)
Mar 05, 2008 1.933 1.959 1.893 1.934 1,669,803 +0.03(+1.52%)
Mar 04, 2008 1.867 1.906 1.796 1.905 2,472,570 +0.01(+0.65%)
Mar 03, 2008 1.897 1.935 1.851 1.893 1,405,399 -0.01(-0.50%)
Feb 29, 2008 1.967 1.975 1.897 1.902 2,187,090 -0.10(-5.22%)
Feb 28, 2008 2.075 2.075 1.989 2.007 1,343,846 -0.09(-4.46%)
Feb 27, 2008 2.020 2.120 2.016 2.100 2,841,212 +0.03(+1.60%)
Feb 26, 2008 1.982 2.102 1.980 2.067 3,282,612 +0.08(+3.98%)
Feb 25, 2008 1.972 1.995 1.894 1.988 1,132,846 +0.03(+1.52%)
Feb 22, 2008 1.971 1.975 1.874 1.959 1,819,054 +0.01(+0.26%)
Feb 21, 2008 1.996 2.079 1.948 1.954 2,672,655 -0.02(-1.19%)
Feb 20, 2008 1.912 2.008 1.877 1.977 2,831,947 +0.07(+3.65%)
Feb 19, 2008 1.980 2.010 1.896 1.907 1,857,277 -0.03(-1.57%)
Feb 18, 2008 1.970 2.011 1.913 1.938 0 +0.00(+0.00%)
Feb 15, 2008 1.970 2.011 1.913 1.938 2,307,942 -0.07(-3.35%)
Feb 14, 2008 2.145 2.145 1.999 2.005 3,108,841 -0.13(-6.03%)
Feb 13, 2008 2.059 2.139 2.059 2.134 2,710,586 +0.13(+6.50%)
Feb 12, 2008 2.062 2.102 1.982 2.003 2,896,678 -0.03(-1.50%)
Feb 11, 2008 1.957 2.041 1.929 2.034 4,399,452 +0.09(+4.38%)
Feb 08, 2008 1.907 1.954 1.879 1.949 2,447,104 +0.06(+3.32%)
Feb 07, 2008 1.818 1.943 1.779 1.886 4,226,045 +0.03(+1.66%)
Feb 06, 2008 1.942 1.983 1.851 1.855 3,101,929 -0.08(-4.27%)
Feb 05, 2008 2.062 2.069 1.938 1.938 4,669,749 -0.16(-7.84%)
Feb 04, 2008 2.229 2.229 2.095 2.103 3,106,658 -0.09(-4.32%)
Feb 01, 2008 2.059 2.206 2.059 2.198 3,476,998 +0.17(+8.47%)
Jan 31, 2008 1.932 2.062 1.851 2.026 2,325,865 +0.04(+1.93%)
Jan 30, 2008 1.989 2.076 1.910 1.988 4,402,605 -0.01(-0.35%)
Jan 29, 2008 1.996 2.023 1.944 1.995 3,943,500 +0.02(+1.17%)
Jan 28, 2008 1.926 1.973 1.855 1.972 4,547,394 +0.04(+2.31%)
Jan 25, 2008 2.114 2.144 1.919 1.927 6,603,593 -0.09(-4.38%)
Jan 24, 2008 1.954 2.020 1.917 2.015 4,604,631 +0.11(+5.85%)
Jan 23, 2008 1.662 1.917 1.662 1.904 5,036,112 +0.12(+6.45%)
Jan 22, 2008 1.773 2.021 1.438 1.789 4,988,043 -0.08(-4.09%)
Jan 21, 2008 1.936 1.936 1.822 1.865 0 +0.00(+0.00%)
Jan 18, 2008 1.936 1.936 1.822 1.865 3,740,989 +0.04(+2.28%)
Jan 17, 2008 1.928 1.951 1.805 1.823 4,718,376 -0.07(-3.93%)
Jan 16, 2008 2.063 2.082 1.806 1.898 6,942,598 -0.20(-9.55%)
Jan 15, 2008 2.225 2.225 2.075 2.098 3,565,157 -0.14(-6.11%)
Jan 14, 2008 2.095 2.241 2.095 2.235 2,922,458 +0.15(+7.20%)
Jan 11, 2008 2.165 2.165 2.058 2.085 3,615,481 -0.11(-4.89%)
Jan 10, 2008 2.183 2.249 2.136 2.192 4,689,273 -0.01(-0.64%)
Jan 09, 2008 2.189 2.232 2.095 2.206 3,690,107 +0.04(+1.89%)
Jan 08, 2008 2.297 2.332 2.153 2.165 3,104,354 -0.11(-4.86%)
Jan 07, 2008 2.330 2.383 2.222 2.276 3,475,276 -0.05(-2.15%)
Jan 04, 2008 2.502 2.502 2.288 2.326 4,712,289 -0.31(-11.61%)
Jan 03, 2008 2.728 2.728 2.604 2.631 1,889,290 -0.11(-3.84%)
Jan 02, 2008 2.894 2.913 2.676 2.736 2,301,588 -0.19(-6.54%)
Jan 01, 2008 2.971 2.985 2.928 2.928 637,847 +0.00(+0.00%)
Dec 31, 2007 2.971 2.985 2.928 2.928 637,847 -0.03(-1.05%)
Dec 28, 2007 3.018 3.018 2.949 2.958 446,250 -0.03(-0.95%)
Dec 27, 2007 3.094 3.095 2.987 2.987 317,711 -0.12(-3.96%)
Dec 26, 2007 3.092 3.117 3.080 3.110 174,619 -0.01(-0.40%)
Dec 24, 2007 3.052 3.123 3.052 3.123 167,344 +0.09(+2.91%)
Dec 21, 2007 3.016 3.049 3.000 3.034 482,630 +0.08(+2.55%)
Dec 20, 2007 2.940 2.960 2.876 2.959 409,871 -0.07(-2.39%)
Dec 19, 2007 2.977 3.056 2.977 3.031 388,044 +0.04(+1.30%)
Dec 18, 2007 3.004 3.031 2.927 2.992 6,737,419 +0.02(+0.81%)
Dec 17, 2007 3.064 3.064 2.968 2.968 693,629 -0.12(-4.01%)
Dec 14, 2007 3.138 3.154 3.091 3.092 341,964 -0.11(-3.29%)
Dec 13, 2007 3.243 3.243 3.130 3.198 528,710 -0.05(-1.40%)
Dec 12, 2007 3.230 3.310 3.170 3.243 539,139 +0.05(+1.55%)
Dec 11, 2007 3.338 3.364 3.166 3.193 1,375,132 -0.12(-3.75%)
Dec 10, 2007 3.246 3.335 3.243 3.318 4,741,416 +0.05(+1.64%)
Dec 07, 2007 3.268 3.292 3.234 3.264 1,338,752 -0.03(-0.78%)
Dec 06, 2007 3.174 3.291 3.174 3.290 974,961 +0.13(+4.14%)
Dec 05, 2007 3.123 3.205 3.114 3.159 1,607,958 +0.17(+5.68%)
Dec 04, 2007 2.973 3.031 2.953 2.989 405,021 -0.03(-1.00%)
Dec 03, 2007 3.059 3.087 3.019 3.019 334,688 -0.00(-0.14%)
Nov 30, 2007 3.167 3.179 3.006 3.024 691,203 -0.07(-2.36%)
Nov 29, 2007 3.087 3.112 3.045 3.097 372,280 +0.04(+1.24%)
Nov 28, 2007 2.957 3.102 2.931 3.059 2,359,794 +0.21(+7.43%)
Nov 27, 2007 2.789 2.848 2.735 2.847 494,756 +0.11(+3.91%)
Nov 26, 2007 2.777 2.913 2.733 2.740 438,975 -0.12(-4.28%)
Nov 23, 2007 2.827 2.883 2.791 2.862 203,723 +0.05(+1.61%)
Nov 21, 2007 2.823 2.915 2.730 2.817 1,785,003 -0.08(-2.77%)
Nov 20, 2007 2.973 3.017 2.811 2.897 1,452,740 -0.05(-1.65%)
Nov 19, 2007 3.011 3.059 2.932 2.946 1,561,878 -0.12(-3.94%)
Nov 16, 2007 3.090 3.090 3.004 3.067 957,984 +0.02(+0.51%)
Nov 15, 2007 3.080 3.134 3.006 3.051 291,033 -0.04(-1.15%)
Nov 14, 2007 3.200 3.200 3.087 3.087 443,825 -0.07(-2.35%)
Nov 13, 2007 3.047 3.163 3.047 3.161 201,297 +0.16(+5.17%)
Nov 12, 2007 3.092 3.145 3.006 3.006 817,318 -0.11(-3.43%)
Nov 09, 2007 3.155 3.206 3.113 3.113 1,656,464 -0.12(-3.69%)
Nov 08, 2007 3.360 3.360 3.104 3.232 2,187,599 -0.11(-3.23%)
Nov 07, 2007 3.445 3.490 3.333 3.340 419,572 -0.15(-4.39%)
Nov 06, 2007 3.423 3.503 3.419 3.493 868,249 +0.12(+3.43%)
Nov 05, 2007 3.341 3.423 3.335 3.377 414,722 -0.01(-0.36%)
Nov 02, 2007 3.379 3.395 3.320 3.390 349,239 +0.05(+1.51%)
Nov 01, 2007 3.407 3.443 3.339 3.339 414,722 -0.12(-3.48%)
Oct 31, 2007 3.394 3.470 3.364 3.460 1,062,271 +0.10(+2.96%)
Oct 30, 2007 3.330 3.386 3.328 3.360 1,520,648 +0.01(+0.43%)
Oct 29, 2007 3.401 3.424 3.299 3.346 664,525 +0.08(+2.41%)
Oct 26, 2007 3.312 3.328 3.217 3.267 1,280,546 +0.00(+0.04%)
Oct 25, 2007 3.376 3.376 3.172 3.266 1,884,440 -0.12(-3.53%)
Oct 24, 2007 3.424 3.447 3.245 3.386 3,962,902 -0.20(-5.62%)
Oct 23, 2007 3.571 3.587 3.468 3.587 904,628 -0.02(-0.54%)
Oct 22, 2007 3.464 3.612 3.464 3.607 1,765,601 +0.09(+2.56%)
Oct 19, 2007 3.698 3.698 3.514 3.517 1,387,258 -0.23(-6.03%)
Oct 18, 2007 3.708 3.754 3.652 3.742 368,642 +0.02(+0.41%)
Oct 17, 2007 3.763 3.763 3.656 3.727 1,205,362 +0.18(+5.13%)
Oct 16, 2007 3.549 3.614 3.526 3.545 657,250 -0.05(-1.38%)
Oct 15, 2007 3.602 3.626 3.555 3.595 552,963 +0.04(+1.24%)
Oct 12, 2007 3.546 3.587 3.540 3.551 475,354 +0.05(+1.35%)
Oct 11, 2007 3.670 3.700 3.449 3.503 1,006,489 -0.15(-4.13%)
Oct 10, 2007 3.654 3.664 3.598 3.654 320,136 -0.01(-0.22%)
Oct 09, 2007 3.687 3.687 3.587 3.662 1,011,340 -0.02(-0.64%)
Oct 08, 2007 3.652 3.711 3.652 3.686 720,307 +0.01(+0.26%)
Oct 05, 2007 3.674 3.711 3.620 3.676 2,427,702 +0.07(+1.93%)
Oct 04, 2007 3.616 3.616 3.556 3.607 337,113 -0.01(-0.32%)
Oct 03, 2007 3.762 3.762 3.574 3.618 858,548 -0.15(-3.88%)
Oct 02, 2007 3.790 3.802 3.732 3.764 1,127,753 -0.00(-0.02%)
Oct 01, 2007 3.692 3.797 3.692 3.765 249,803 +0.13(+3.61%)
Sep 28, 2007 3.670 3.694 3.631 3.634 291,033 -0.03(-0.74%)
Sep 27, 2007 3.685 3.705 3.655 3.661 407,446 +0.01(+0.18%)
Sep 26, 2007 3.715 3.752 3.628 3.654 807,617 +0.01(+0.32%)
Sep 25, 2007 3.576 3.656 3.576 3.643 354,090 +0.02(+0.61%)
Sep 24, 2007 3.661 3.700 3.600 3.621 436,549 -0.02(-0.64%)
Sep 21, 2007 3.641 3.686 3.641 3.644 291,033 +0.04(+1.12%)
Sep 20, 2007 3.582 3.636 3.569 3.604 485,055 +0.02(+0.48%)
Sep 19, 2007 3.580 3.652 3.553 3.586 1,008,915 +0.07(+1.86%)
Sep 18, 2007 3.407 3.551 3.386 3.521 1,831,084 +0.14(+4.15%)
Sep 17, 2007 3.360 3.381 3.338 3.381 237,677 -0.01(-0.38%)
Sep 14, 2007 3.360 3.426 3.359 3.394 1,821,383 -0.05(-1.51%)
Sep 13, 2007 3.492 3.493 3.440 3.446 599,043 -0.04(-1.19%)
Sep 12, 2007 3.550 3.603 3.467 3.487 911,904 -0.11(-2.94%)
Sep 11, 2007 3.525 3.630 3.511 3.593 1,173,834 +0.09(+2.55%)
Sep 10, 2007 3.603 3.620 3.461 3.504 730,008 -0.00(-0.09%)
Sep 07, 2007 3.528 3.548 3.441 3.507 4,098,718 -0.18(-4.99%)
Sep 06, 2007 3.654 3.697 3.606 3.691 526,285 +0.06(+1.70%)
Sep 05, 2007 3.658 3.668 3.586 3.629 451,101 -0.08(-2.06%)
Sep 04, 2007 3.602 3.762 3.602 3.705 790,640 +0.13(+3.67%)
Aug 31, 2007 3.526 3.581 3.505 3.574 264,355 +0.13(+3.83%)
Aug 30, 2007 3.398 3.511 3.398 3.442 426,848 +0.01(+0.42%)
Aug 29, 2007 3.307 3.433 3.290 3.428 169,769 +0.22(+6.81%)
Aug 28, 2007 3.328 3.331 3.206 3.210 244,952 -0.17(-5.15%)
Aug 27, 2007 3.411 3.411 3.373 3.384 196,447 -0.07(-1.89%)
Aug 24, 2007 3.335 3.454 3.335 3.449 402,595 +0.08(+2.42%)
Aug 23, 2007 3.409 3.414 3.328 3.367 264,355 -0.03(-0.77%)
Aug 22, 2007 3.385 3.406 3.348 3.393 152,792 +0.07(+2.12%)
Aug 21, 2007 3.300 3.357 3.300 3.323 419,572 +0.00(+0.12%)
Aug 20, 2007 3.288 3.355 3.249 3.319 317,711 +0.07(+2.25%)
Aug 17, 2007 3.505 3.505 3.134 3.246 2,000,853 +0.15(+4.96%)
Aug 16, 2007 3.134 3.152 2.903 3.092 4,367,924 -0.04(-1.32%)
Aug 15, 2007 3.224 3.286 3.134 3.134 1,338,752 -0.16(-4.86%)
Aug 14, 2007 3.401 3.435 3.290 3.294 1,816,532 -0.11(-3.29%)
Aug 13, 2007 3.422 3.454 3.400 3.406 945,858 -0.01(-0.18%)
Aug 10, 2007 3.297 3.440 3.286 3.412 514,158 -0.02(-0.55%)
Aug 09, 2007 3.445 3.558 3.381 3.431 1,527,924 -0.07(-2.06%)
Aug 08, 2007 3.438 3.577 3.422 3.503 994,363 +0.11(+3.36%)
Aug 07, 2007 3.347 3.422 3.257 3.389 1,326,626 +0.03(+0.80%)
Aug 06, 2007 3.334 3.362 3.257 3.362 671,801 +0.01(+0.41%)
Aug 03, 2007 3.377 3.475 3.341 3.349 337,113 -0.13(-3.64%)
Aug 02, 2007 3.437 3.482 3.371 3.475 458,377 +0.03(+0.87%)
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.