Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.5506 0.5682 0.5389 0.5547 7,688,453 +0.01(+1.48%)
Dec 30, 2008 0.4987 0.5491 0.4987 0.5467 6,240,704 +0.04(+8.24%)
Dec 29, 2008 0.5225 0.5225 0.4901 0.5051 4,533,106 -0.00(-0.05%)
Dec 26, 2008 0.5186 0.5272 0.5014 0.5053 4,136,867 -0.00(-0.92%)
Dec 24, 2008 0.5061 0.5260 0.5053 0.5100 2,015,206 +0.01(+1.16%)
Dec 23, 2008 0.5170 0.5545 0.4998 0.5041 13,998,991 -0.03(-4.89%)
Dec 22, 2008 0.5666 0.5666 0.5076 0.5301 8,306,461 -0.03(-4.82%)
Dec 19, 2008 0.5561 0.5807 0.5280 0.5569 12,023,606 +0.02(+3.42%)
Dec 18, 2008 0.6029 0.6103 0.5252 0.5385 21,760,454 -0.08(-12.83%)
Dec 17, 2008 0.6139 0.6322 0.5814 0.6178 14,808,142 +0.00(+0.30%)
Dec 16, 2008 0.5533 0.6178 0.5533 0.6159 19,080,118 +0.06(+11.50%)
Dec 15, 2008 0.5830 0.5830 0.5272 0.5524 9,314,897 -0.01(-2.30%)
Dec 12, 2008 0.4893 0.5705 0.4893 0.5654 13,558,961 +0.05(+9.11%)
Dec 11, 2008 0.5276 0.5619 0.5104 0.5182 9,615,259 -0.02(-4.30%)
Dec 10, 2008 0.5440 0.5791 0.5131 0.5415 15,850,790 +0.01(+2.64%)
Dec 09, 2008 0.4608 0.5639 0.4561 0.5276 38,430,664 +0.04(+9.13%)
Dec 08, 2008 0.5045 0.5045 0.4764 0.4834 9,565,886 +0.02(+3.67%)
Dec 05, 2008 0.4295 0.4705 0.4014 0.4663 11,944,937 +0.02(+5.46%)
Dec 04, 2008 0.4791 0.4922 0.4295 0.4422 7,287,475 -0.05(-10.48%)
Dec 03, 2008 0.4569 0.4957 0.4295 0.4940 8,545,721 +0.04(+9.15%)
Dec 02, 2008 0.4483 0.4573 0.4174 0.4526 9,352,004 +0.02(+5.65%)
Dec 01, 2008 0.4776 0.4811 0.4280 0.4284 7,976,061 -0.08(-15.94%)
Nov 28, 2008 0.5178 0.5272 0.5004 0.5096 5,508,046 -0.01(-1.58%)
Nov 26, 2008 0.4338 0.5213 0.4245 0.5178 22,192,852 +0.06(+12.74%)
Nov 25, 2008 0.4873 0.4881 0.4432 0.4593 9,258,635 -0.01(-3.04%)
Nov 24, 2008 0.4506 0.4846 0.4362 0.4737 15,560,825 +0.05(+11.08%)
Nov 21, 2008 0.4295 0.4295 0.3686 0.4264 13,876,916 +0.02(+4.00%)
Nov 20, 2008 0.4034 0.4510 0.3831 0.4100 13,966,084 -0.01(-2.14%)
Nov 19, 2008 0.4784 0.4873 0.4159 0.4190 10,193,293 -0.06(-12.41%)
Nov 18, 2008 0.4987 0.5155 0.4467 0.4784 14,675,797 -0.02(-3.16%)
Nov 17, 2008 0.4924 0.5272 0.4924 0.4940 7,830,759 -0.03(-5.52%)
Nov 14, 2008 0.5857 0.5857 0.5147 0.5228 16,932,236 -0.08(-13.79%)
Nov 13, 2008 0.5369 0.6064 0.4787 0.6064 18,491,482 +0.07(+13.52%)
Nov 12, 2008 0.5713 0.5807 0.5311 0.5342 7,653,318 -0.05(-8.92%)
Nov 11, 2008 0.6021 0.6124 0.5623 0.5865 7,214,158 -0.03(-4.70%)
Nov 10, 2008 0.6869 0.6869 0.6021 0.6154 11,146,516 -0.04(-5.85%)
Nov 07, 2008 0.6174 0.6580 0.6174 0.6537 9,771,547 +0.04(+6.22%)
Nov 06, 2008 0.7029 0.7029 0.6076 0.6154 10,611,991 -0.11(-14.76%)
Nov 05, 2008 0.7829 0.7997 0.7185 0.7220 7,590,936 -0.09(-11.09%)
Nov 04, 2008 0.7935 0.8220 0.7759 0.8121 11,989,521 +0.05(+7.26%)
Nov 03, 2008 0.7966 0.8013 0.7517 0.7572 5,520,517 -0.02(-2.16%)
Oct 31, 2008 0.7384 0.7986 0.6912 0.7739 12,196,258 +0.02(+3.32%)
Oct 30, 2008 0.7201 0.7615 0.6525 0.7491 14,587,422 +0.08(+11.65%)
Oct 29, 2008 0.7017 0.7216 0.6642 0.6709 12,584,636 -0.04(-6.27%)
Oct 28, 2008 0.6428 0.7201 0.5994 0.7158 12,984,435 +0.12(+19.18%)
Oct 27, 2008 0.6123 0.6553 0.5744 0.6006 13,723,854 -0.00(-0.32%)
Oct 24, 2008 0.5307 0.6420 0.5272 0.6025 8,212,171 -0.01(-2.28%)
Oct 23, 2008 0.6412 0.6568 0.5666 0.6166 10,289,734 -0.03(-3.95%)
Oct 22, 2008 0.6830 0.7021 0.5971 0.6420 10,225,227 -0.06(-8.56%)
Oct 21, 2008 0.7232 0.7490 0.6982 0.7021 6,747,419 -0.07(-9.11%)
Oct 20, 2008 0.7747 0.7747 0.7389 0.7725 6,467,877 +0.04(+5.34%)
Oct 17, 2008 0.7552 0.7954 0.7082 0.7333 7,612,011 -0.02(-2.80%)
Oct 16, 2008 0.7443 0.7662 0.6256 0.7544 15,326,124 +0.07(+10.09%)
Oct 15, 2008 0.7654 0.8302 0.6830 0.6853 11,603,653 -0.12(-14.60%)
Oct 14, 2008 0.9622 0.9684 0.7947 0.8025 14,927,554 -0.10(-10.65%)
Oct 13, 2008 0.8396 0.9013 0.7958 0.8981 12,276,105 +0.16(+21.05%)
Oct 10, 2008 0.7267 0.8525 0.6599 0.7419 20,388,302 -0.04(-4.85%)
Oct 09, 2008 0.8724 0.8950 0.7630 0.7797 7,983,001 -0.04(-5.41%)
Oct 08, 2008 0.7786 0.8978 0.7786 0.8243 10,856,680 -0.00(-0.42%)
Oct 07, 2008 0.9466 0.9739 0.8200 0.8279 4,813,391 -0.12(-12.76%)
Oct 06, 2008 0.9614 0.9673 0.8403 0.9489 9,403,579 -0.05(-5.37%)
Oct 03, 2008 1.074 1.100 0.9946 1.003 6,251,613 -0.03(-3.02%)
Oct 02, 2008 1.142 1.142 1.015 1.034 6,575,739 -0.13(-11.01%)
Oct 01, 2008 1.152 1.182 1.117 1.162 4,316,638 -0.00(-0.19%)
Sep 30, 2008 1.132 1.191 1.077 1.164 6,853,924 +0.07(+6.73%)
Sep 29, 2008 1.278 1.278 1.053 1.091 12,483,636 -0.21(-16.23%)
Sep 26, 2008 1.227 1.302 1.219 1.302 0 +0.03(+2.08%)
Sep 25, 2008 1.268 1.314 1.241 1.275 8,291,890 +0.02(+1.55%)
Sep 24, 2008 1.288 1.293 1.237 1.256 7,700,668 +0.01(+0.50%)
Sep 23, 2008 1.289 1.308 1.223 1.250 5,950,586 -0.03(-2.05%)
Sep 22, 2008 1.377 1.377 1.258 1.276 5,653,016 -0.12(-8.32%)
Sep 19, 2008 1.411 1.555 1.351 1.391 0 +0.04(+3.11%)
Sep 18, 2008 1.270 1.361 1.167 1.350 18,647,720 +0.12(+10.06%)
Sep 17, 2008 1.279 1.355 1.222 1.226 13,987,493 -0.08(-5.85%)
Sep 16, 2008 1.258 1.337 1.211 1.302 13,327,256 +0.01(+0.85%)
Sep 15, 2008 1.328 1.376 1.282 1.291 16,020,677 -0.10(-7.05%)
Sep 12, 2008 1.367 1.391 1.319 1.389 10,598,777 +0.01(+0.42%)
Sep 11, 2008 1.348 1.393 1.320 1.384 8,383,031 -0.00(-0.06%)
Sep 10, 2008 1.414 1.423 1.369 1.384 6,219,014 +0.01(+0.45%)
Sep 09, 2008 1.522 1.522 1.361 1.378 9,332,388 -0.11(-7.57%)
Sep 08, 2008 1.570 1.572 1.432 1.491 10,138,798 +0.00(+0.26%)
Sep 05, 2008 1.425 1.508 1.400 1.487 0 +0.03(+1.87%)
Sep 04, 2008 1.624 1.624 1.451 1.460 12,349,038 -0.14(-8.94%)
Sep 03, 2008 1.696 1.719 1.568 1.603 12,371,138 -0.13(-7.37%)
Sep 02, 2008 1.870 1.876 1.714 1.731 6,581,501 -0.06(-3.24%)
Aug 29, 2008 1.831 1.837 1.768 1.788 2,275,772 -0.09(-4.66%)
Aug 28, 2008 1.835 1.879 1.835 1.876 1,947,625 +0.04(+1.97%)
Aug 27, 2008 1.791 1.867 1.791 1.840 2,718,337 +0.04(+2.04%)
Aug 26, 2008 1.810 1.815 1.769 1.803 2,910,811 -0.01(-0.75%)
Aug 25, 2008 1.858 1.905 1.817 1.817 4,443,374 -0.07(-3.96%)
Aug 22, 2008 1.877 1.898 1.850 1.891 5,375,983 +0.05(+2.77%)
Aug 21, 2008 1.844 1.854 1.778 1.840 4,488,881 -0.03(-1.40%)
Aug 20, 2008 1.882 1.906 1.837 1.867 5,203,305 -0.01(-0.77%)
Aug 19, 2008 1.919 1.924 1.866 1.881 3,350,687 -0.05(-2.53%)
Aug 18, 2008 2.001 2.017 1.909 1.930 4,791,982 -0.07(-3.57%)
Aug 15, 2008 2.048 2.048 1.976 2.001 0 +0.00(+0.16%)
Aug 14, 2008 2.010 2.011 1.927 1.998 4,154,972 +0.03(+1.69%)
Aug 13, 2008 1.982 2.011 1.928 1.965 6,055,043 -0.00(-0.14%)
Aug 12, 2008 1.935 1.981 1.935 1.968 5,461,208 +0.00(+0.22%)
Aug 11, 2008 1.913 2.013 1.874 1.963 7,438,872 +0.06(+3.03%)
Aug 08, 2008 1.826 1.914 1.823 1.906 7,338,539 +0.07(+3.54%)
Aug 07, 2008 1.773 1.902 1.746 1.840 11,089,794 +0.08(+4.76%)
Aug 06, 2008 1.727 1.794 1.692 1.757 5,361,591 +0.01(+0.40%)
Aug 05, 2008 1.741 1.757 1.681 1.750 5,486,919 +0.04(+2.21%)
Aug 04, 2008 1.665 1.712 1.657 1.712 3,372,249 +0.03(+1.98%)
Aug 01, 2008 1.670 1.693 1.626 1.679 2,617,005 -0.00(-0.02%)
Jul 31, 2008 1.731 1.751 1.661 1.679 6,459,195 -0.01(-0.76%)
Jul 30, 2008 1.748 1.748 1.649 1.692 3,957,710 +0.02(+1.19%)
Jul 29, 2008 1.672 1.677 1.607 1.672 5,952,609 +0.08(+5.13%)
Jul 28, 2008 1.603 1.644 1.582 1.590 3,295,168 -0.04(-2.72%)
Jul 25, 2008 1.635 1.642 1.578 1.635 5,223,690 +0.03(+1.68%)
Jul 24, 2008 1.701 1.701 1.599 1.608 6,785,857 -0.12(-7.02%)
Jul 23, 2008 1.719 1.775 1.697 1.730 5,268,991 +0.03(+1.47%)
Jul 22, 2008 1.718 1.720 1.646 1.705 13,233,017 -0.10(-5.76%)
Jul 21, 2008 1.896 1.896 1.789 1.809 2,779,926 -0.02(-1.18%)
Jul 18, 2008 1.817 1.837 1.750 1.830 3,910,898 -0.01(-0.34%)
Jul 17, 2008 1.748 1.871 1.730 1.837 7,332,393 +0.10(+5.97%)
Jul 16, 2008 1.719 1.754 1.630 1.733 6,404,624 +0.08(+4.79%)
Jul 15, 2008 1.606 1.718 1.570 1.654 6,715,126 +0.02(+1.36%)
Jul 14, 2008 1.714 1.715 1.606 1.631 7,959,774 -0.03(-1.84%)
Jul 11, 2008 1.676 1.714 1.578 1.662 5,468,097 -0.01(-0.30%)
Jul 10, 2008 1.572 1.675 1.562 1.667 7,715,444 +0.07(+4.40%)
Jul 09, 2008 1.742 1.742 1.593 1.597 6,997,255 -0.15(-8.33%)
Jul 08, 2008 1.699 1.758 1.679 1.742 4,670,598 +0.02(+0.97%)
Jul 07, 2008 1.710 1.801 1.664 1.725 6,617,456 +0.05(+2.82%)
Jul 04, 2008 1.785 1.785 1.646 1.678 5,162,153 +0.00(+0.00%)
Jul 03, 2008 1.785 1.785 1.646 1.678 5,162,153 -0.10(-5.54%)
Jul 02, 2008 1.894 2.070 1.764 1.776 5,849,151 -0.10(-5.25%)
Jul 01, 2008 1.830 1.892 1.783 1.875 6,150,537 -0.01(-0.54%)
Jun 30, 2008 1.894 1.971 1.880 1.885 2,495,928 -0.03(-1.35%)
Jun 27, 2008 1.925 1.947 1.856 1.911 6,186,798 -0.03(-1.37%)
Jun 26, 2008 2.074 2.074 1.923 1.937 4,692,135 -0.19(-8.99%)
Jun 25, 2008 2.105 2.182 2.105 2.129 4,309,417 +0.06(+3.08%)
Jun 24, 2008 2.049 2.132 2.020 2.065 3,071,478 +0.01(+0.30%)
Jun 23, 2008 2.151 2.151 2.049 2.059 3,083,079 -0.02(-1.16%)
Jun 20, 2008 2.140 2.140 2.066 2.083 10,534,449 -0.10(-4.51%)
Jun 19, 2008 2.066 2.216 2.053 2.181 2,650,859 +0.10(+4.94%)
Jun 18, 2008 2.148 2.148 2.058 2.079 2,640,795 -0.07(-3.48%)
Jun 17, 2008 2.250 2.250 2.154 2.154 1,875,256 -0.06(-2.53%)
Jun 16, 2008 2.146 2.238 2.146 2.209 3,532,097 +0.06(+2.97%)
Jun 13, 2008 2.031 2.161 2.031 2.146 3,191,966 +0.11(+5.51%)
Jun 12, 2008 2.041 2.121 2.016 2.034 3,882,472 +0.02(+1.09%)
Jun 11, 2008 2.148 2.148 2.008 2.012 20,463,692 -0.14(-6.33%)
Jun 10, 2008 2.141 2.187 2.114 2.148 9,108,826 -0.07(-3.32%)
Jun 09, 2008 2.245 2.271 2.133 2.222 4,716,796 -0.04(-1.71%)
Jun 06, 2008 2.421 2.421 2.254 2.260 3,320,546 -0.14(-5.95%)
Jun 05, 2008 2.343 2.412 2.334 2.403 3,897,428 +0.08(+3.48%)
Jun 04, 2008 2.274 2.362 2.241 2.322 3,032,451 +0.06(+2.59%)
Jun 03, 2008 2.316 2.350 2.230 2.264 2,590,910 -0.05(-2.24%)
Jun 02, 2008 2.381 2.397 2.258 2.316 2,169,855 -0.03(-1.43%)
May 30, 2008 2.343 2.394 2.338 2.349 2,476,850 +0.06(+2.57%)
May 29, 2008 2.349 2.349 2.268 2.290 2,071,775 -0.03(-1.35%)
May 28, 2008 2.352 2.352 2.270 2.321 2,931,912 -0.00(-0.03%)
May 27, 2008 2.249 2.330 2.216 2.322 1,861,965 +0.06(+2.43%)
May 26, 2008 2.288 2.302 2.202 2.267 0 +0.00(+0.00%)
May 23, 2008 2.288 2.302 2.202 2.267 3,310,815 -0.04(-1.81%)
May 22, 2008 2.290 2.349 2.260 2.309 2,899,338 +0.02(+0.70%)
May 21, 2008 2.357 2.384 2.272 2.293 4,367,829 -0.07(-3.04%)
May 20, 2008 2.514 2.514 2.329 2.365 5,040,205 -0.14(-5.60%)
May 19, 2008 2.569 2.594 2.467 2.505 6,837,176 -0.01(-0.49%)
May 16, 2008 2.514 2.517 2.420 2.517 3,135,474 +0.03(+1.04%)
May 15, 2008 2.371 2.499 2.355 2.491 2,619,463 +0.14(+5.96%)
May 14, 2008 2.320 2.427 2.288 2.351 3,902,754 +0.04(+1.69%)
May 13, 2008 2.316 2.321 2.274 2.312 1,978,970 +0.04(+1.54%)
May 12, 2008 2.218 2.284 2.207 2.277 2,337,821 +0.05(+2.46%)
May 09, 2008 2.197 2.259 2.158 2.222 1,070,996 -0.00(-0.09%)
May 08, 2008 2.187 2.257 2.178 2.224 2,044,579 +0.04(+1.70%)
May 07, 2008 2.229 2.304 2.187 2.187 4,019,913 -0.07(-2.90%)
May 06, 2008 2.171 2.265 2.134 2.252 3,999,580 +0.06(+2.80%)
May 05, 2008 2.255 2.255 2.171 2.191 2,232,545 -0.08(-3.41%)
May 02, 2008 2.269 2.334 2.164 2.268 14,515,924 +0.06(+2.78%)
May 01, 2008 2.074 2.225 2.011 2.207 10,712,709 +0.14(+7.02%)
Apr 30, 2008 2.165 2.165 2.040 2.062 2,129,240 -0.07(-3.12%)
Apr 29, 2008 2.101 2.150 2.100 2.129 3,763,495 +0.01(+0.70%)
Apr 28, 2008 2.162 2.162 2.090 2.114 1,365,801 -0.03(-1.31%)
Apr 25, 2008 2.173 2.173 2.045 2.142 3,566,797 +0.00(+0.11%)
Apr 24, 2008 2.118 2.193 2.047 2.140 7,704,407 +0.05(+2.41%)
Apr 23, 2008 2.026 2.127 2.012 2.089 2,804,151 +0.10(+4.84%)
Apr 22, 2008 2.103 2.103 1.948 1.993 2,431,574 -0.11(-5.17%)
Apr 21, 2008 2.027 2.101 2.027 2.101 1,704,345 +0.04(+1.93%)
Apr 18, 2008 2.088 2.093 2.015 2.061 3,410,457 +0.08(+4.19%)
Apr 17, 2008 2.030 2.030 1.940 1.978 3,271,173 -0.04(-1.96%)
Apr 16, 2008 1.967 2.023 1.950 2.018 5,248,914 +0.18(+9.51%)
Apr 15, 2008 1.843 1.844 1.781 1.843 3,329,919 +0.02(+1.11%)
Apr 14, 2008 1.901 1.901 1.816 1.822 3,881,909 -0.10(-5.10%)
Apr 11, 2008 2.031 2.031 1.886 1.920 3,960,091 -0.12(-6.09%)
Apr 10, 2008 1.927 2.088 1.927 2.045 5,111,038 +0.09(+4.82%)
Apr 09, 2008 1.941 1.956 1.892 1.951 1,438,811 +0.04(+2.36%)
Apr 08, 2008 1.964 1.989 1.902 1.906 2,753,805 -0.09(-4.71%)
Apr 07, 2008 2.046 2.077 1.984 2.000 2,972,373 -0.03(-1.44%)
Apr 04, 2008 2.045 2.067 1.974 2.029 2,969,582 +0.00(+0.19%)
Apr 03, 2008 1.933 2.052 1.919 2.026 4,194,742 +0.05(+2.61%)
Apr 02, 2008 1.974 2.031 1.945 1.974 3,642,316 +0.02(+0.96%)
Apr 01, 2008 1.865 1.965 1.865 1.955 4,022,218 +0.14(+7.58%)
Mar 31, 2008 1.767 1.839 1.757 1.817 3,132,503 +0.04(+2.35%)
Mar 28, 2008 1.838 1.875 1.773 1.776 1,562,115 -0.06(-3.26%)
Mar 27, 2008 1.915 2.030 1.822 1.835 2,659,079 -0.09(-4.55%)
Mar 26, 2008 1.968 1.968 1.874 1.923 2,409,038 -0.05(-2.34%)
Mar 25, 2008 1.927 2.003 1.927 1.969 3,892,203 +0.01(+0.58%)
Mar 24, 2008 1.890 1.995 1.890 1.958 3,758,681 +0.11(+5.67%)
Mar 21, 2008 1.800 1.853 1.765 1.853 1,649,184 +0.00(+0.00%)
Mar 20, 2008 1.800 1.853 1.765 1.853 1,649,184 +0.07(+4.10%)
Mar 19, 2008 1.910 1.928 1.780 1.780 2,065,066 -0.12(-6.56%)
Mar 18, 2008 1.838 1.928 1.812 1.904 2,887,737 +0.12(+6.72%)
Mar 17, 2008 1.689 1.819 1.689 1.785 2,932,014 -0.00(-0.22%)
Mar 14, 2008 1.926 1.926 1.755 1.788 2,896,316 -0.10(-5.18%)
Mar 13, 2008 1.758 1.913 1.732 1.886 2,142,096 +0.05(+2.87%)
Mar 12, 2008 1.867 1.892 1.824 1.833 1,652,769 +0.00(+0.18%)
Mar 11, 2008 1.763 1.847 1.742 1.830 2,834,088 +0.08(+4.85%)
Mar 10, 2008 1.776 1.796 1.707 1.746 2,432,521 -0.01(-0.64%)
Mar 07, 2008 1.731 1.827 1.706 1.757 2,175,361 -0.03(-1.75%)
Mar 06, 2008 1.801 1.952 1.738 1.788 1,076,067 -0.04(-2.37%)
Mar 05, 2008 1.831 1.855 1.792 1.831 1,763,142 +0.03(+1.52%)
Mar 04, 2008 1.769 1.805 1.701 1.804 2,610,782 +0.01(+0.65%)
Mar 03, 2008 1.796 1.833 1.753 1.792 1,483,958 -0.01(-0.50%)
Feb 29, 2008 1.863 1.870 1.796 1.801 2,309,345 -0.10(-5.22%)
Feb 28, 2008 1.965 1.965 1.884 1.901 1,418,964 -0.09(-4.46%)
Feb 27, 2008 1.913 2.008 1.910 1.989 3,000,030 +0.03(+1.60%)
Feb 26, 2008 1.877 1.990 1.876 1.958 3,466,104 +0.07(+3.98%)
Feb 25, 2008 1.867 1.889 1.794 1.883 1,196,171 +0.03(+1.52%)
Feb 22, 2008 1.867 1.870 1.774 1.855 1,920,736 +0.00(+0.26%)
Feb 21, 2008 1.891 1.969 1.845 1.850 2,822,052 -0.02(-1.19%)
Feb 20, 2008 1.810 1.902 1.778 1.872 2,990,248 +0.07(+3.65%)
Feb 19, 2008 1.875 1.904 1.796 1.806 1,961,095 -0.03(-1.57%)
Feb 18, 2008 1.865 1.905 1.812 1.835 0 +0.00(+0.00%)
Feb 15, 2008 1.865 1.905 1.812 1.835 2,436,952 -0.06(-3.35%)
Feb 14, 2008 2.031 2.031 1.893 1.899 3,282,620 -0.12(-6.03%)
Feb 13, 2008 1.950 2.025 1.950 2.021 2,862,103 +0.12(+6.50%)
Feb 12, 2008 1.953 1.991 1.877 1.897 3,058,597 -0.03(-1.50%)
Feb 11, 2008 1.854 1.933 1.827 1.926 4,645,374 +0.08(+4.38%)
Feb 08, 2008 1.806 1.851 1.779 1.845 2,583,893 +0.06(+3.32%)
Feb 07, 2008 1.722 1.840 1.685 1.786 4,462,273 +0.03(+1.66%)
Feb 06, 2008 1.840 1.878 1.753 1.757 3,275,321 -0.08(-4.27%)
Feb 05, 2008 1.952 1.960 1.835 1.835 4,930,780 -0.16(-7.84%)
Feb 04, 2008 2.111 2.111 1.984 1.992 3,280,315 -0.09(-4.32%)
Feb 01, 2008 1.950 2.089 1.950 2.081 3,671,356 +0.16(+8.47%)
Jan 31, 2008 1.829 1.952 1.753 1.919 2,455,876 +0.04(+1.93%)
Jan 30, 2008 1.884 1.966 1.809 1.883 4,648,703 -0.01(-0.35%)
Jan 29, 2008 1.891 1.916 1.841 1.889 4,163,935 +0.02(+1.17%)
Jan 28, 2008 1.824 1.868 1.757 1.867 4,801,586 +0.04(+2.31%)
Jan 25, 2008 2.002 2.031 1.818 1.825 6,972,722 -0.08(-4.38%)
Jan 24, 2008 1.851 1.913 1.816 1.909 4,862,021 +0.11(+5.85%)
Jan 23, 2008 1.574 1.816 1.574 1.803 5,317,622 +0.11(+6.45%)
Jan 22, 2008 1.679 1.914 1.362 1.694 5,266,866 -0.07(-4.09%)
Jan 21, 2008 1.834 1.834 1.725 1.766 0 +0.00(+0.00%)
Jan 18, 2008 1.834 1.834 1.725 1.766 3,950,104 +0.04(+2.28%)
Jan 17, 2008 1.826 1.848 1.710 1.727 4,982,125 -0.07(-3.93%)
Jan 16, 2008 1.954 1.972 1.711 1.797 7,330,677 -0.19(-9.55%)
Jan 15, 2008 2.107 2.107 1.965 1.987 3,764,443 -0.13(-6.11%)
Jan 14, 2008 1.984 2.122 1.984 2.116 3,085,819 +0.14(+7.20%)
Jan 11, 2008 2.050 2.050 1.949 1.974 3,817,580 -0.10(-4.89%)
Jan 10, 2008 2.068 2.130 2.023 2.076 4,951,395 -0.01(-0.64%)
Jan 09, 2008 2.073 2.114 1.984 2.089 3,896,378 +0.04(+1.89%)
Jan 08, 2008 2.175 2.208 2.039 2.050 3,277,882 -0.10(-4.86%)
Jan 07, 2008 2.207 2.257 2.104 2.155 3,669,538 -0.05(-2.15%)
Jan 04, 2008 2.370 2.370 2.167 2.202 4,975,697 -0.29(-11.61%)
Jan 03, 2008 2.584 2.584 2.466 2.492 1,994,898 -0.10(-3.84%)
Jan 02, 2008 2.741 2.759 2.534 2.591 2,430,242 -0.18(-6.54%)
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.