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 (%)
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%)
Jan 01, 2008 2.814 2.827 2.773 2.773 673,502 +0.00(+0.00%)
Dec 31, 2007 2.814 2.827 2.773 2.773 673,502 -0.03(-1.05%)
Dec 28, 2007 2.858 2.858 2.792 2.802 471,195 -0.03(-0.95%)
Dec 27, 2007 2.931 2.931 2.829 2.829 335,470 -0.12(-3.96%)
Dec 26, 2007 2.929 2.952 2.917 2.946 184,380 -0.01(-0.40%)
Dec 24, 2007 2.891 2.957 2.891 2.957 176,698 +0.08(+2.91%)
Dec 21, 2007 2.856 2.887 2.841 2.874 509,608 +0.07(+2.55%)
Dec 20, 2007 2.784 2.803 2.724 2.802 432,782 -0.07(-2.39%)
Dec 19, 2007 2.820 2.894 2.820 2.871 409,735 +0.04(+1.30%)
Dec 18, 2007 2.845 2.870 2.772 2.834 7,114,029 +0.02(+0.81%)
Dec 17, 2007 2.902 2.902 2.811 2.811 732,401 -0.12(-4.01%)
Dec 14, 2007 2.972 2.987 2.927 2.929 361,079 -0.10(-3.29%)
Dec 13, 2007 3.071 3.072 2.964 3.028 558,264 -0.04(-1.40%)
Dec 12, 2007 3.059 3.135 3.003 3.071 569,276 +0.05(+1.55%)
Dec 11, 2007 3.161 3.186 2.999 3.024 1,451,999 -0.12(-3.75%)
Dec 10, 2007 3.074 3.159 3.071 3.142 5,006,453 +0.05(+1.64%)
Dec 07, 2007 3.095 3.117 3.063 3.092 1,413,586 -0.02(-0.78%)
Dec 06, 2007 3.006 3.117 3.006 3.116 1,029,460 +0.12(+4.14%)
Dec 05, 2007 2.958 3.036 2.949 2.992 1,697,840 +0.16(+5.68%)
Dec 04, 2007 2.815 2.870 2.797 2.831 427,661 -0.03(-1.00%)
Dec 03, 2007 2.897 2.924 2.860 2.860 353,396 -0.00(-0.14%)
Nov 30, 2007 2.999 3.010 2.847 2.864 729,841 -0.07(-2.36%)
Nov 29, 2007 2.924 2.947 2.883 2.933 393,089 +0.04(+1.24%)
Nov 28, 2007 2.801 2.937 2.776 2.897 2,491,703 +0.20(+7.43%)
Nov 27, 2007 2.641 2.698 2.590 2.696 522,412 +0.10(+3.91%)
Nov 26, 2007 2.630 2.759 2.589 2.595 463,513 -0.12(-4.28%)
Nov 23, 2007 2.677 2.730 2.643 2.711 215,111 +0.04(+1.61%)
Nov 21, 2007 2.674 2.761 2.585 2.668 1,884,782 -0.08(-2.78%)
Nov 20, 2007 2.815 2.858 2.662 2.744 1,533,946 -0.05(-1.65%)
Nov 19, 2007 2.851 2.897 2.777 2.790 1,649,184 -0.11(-3.94%)
Nov 16, 2007 2.926 2.926 2.845 2.905 1,011,534 +0.01(+0.51%)
Nov 15, 2007 2.917 2.968 2.847 2.890 307,301 -0.03(-1.15%)
Nov 14, 2007 3.031 3.031 2.924 2.924 468,634 -0.07(-2.35%)
Nov 13, 2007 2.886 2.996 2.886 2.994 212,550 +0.15(+5.17%)
Nov 12, 2007 2.929 2.978 2.847 2.847 863,005 -0.10(-3.43%)
Nov 09, 2007 2.988 3.037 2.948 2.948 1,749,057 -0.11(-3.69%)
Nov 08, 2007 3.182 3.182 2.940 3.061 2,309,882 -0.10(-3.23%)
Nov 07, 2007 3.263 3.305 3.157 3.163 443,026 -0.15(-4.39%)
Nov 06, 2007 3.242 3.318 3.238 3.308 916,782 +0.11(+3.43%)
Nov 05, 2007 3.165 3.242 3.159 3.199 437,904 -0.01(-0.36%)
Nov 02, 2007 3.200 3.216 3.144 3.210 368,761 +0.05(+1.50%)
Nov 01, 2007 3.227 3.261 3.163 3.163 437,904 -0.11(-3.48%)
Oct 31, 2007 3.215 3.286 3.186 3.277 1,121,650 +0.09(+2.96%)
Oct 30, 2007 3.153 3.207 3.152 3.183 1,605,650 +0.01(+0.43%)
Oct 29, 2007 3.221 3.243 3.124 3.169 701,671 +0.07(+2.41%)
Oct 26, 2007 3.136 3.152 3.047 3.094 1,352,126 +0.00(+0.04%)
Oct 25, 2007 3.197 3.197 3.004 3.093 1,989,777 -0.11(-3.53%)
Oct 24, 2007 3.243 3.265 3.074 3.206 4,184,422 -0.19(-5.62%)
Oct 23, 2007 3.382 3.397 3.284 3.397 955,195 -0.02(-0.54%)
Oct 22, 2007 3.280 3.420 3.280 3.416 1,864,295 +0.09(+2.56%)
Oct 19, 2007 3.502 3.502 3.328 3.331 1,464,803 -0.21(-6.03%)
Oct 18, 2007 3.512 3.555 3.459 3.544 389,248 +0.01(+0.41%)
Oct 17, 2007 3.564 3.564 3.463 3.530 1,272,740 +0.17(+5.13%)
Oct 16, 2007 3.361 3.422 3.340 3.357 693,989 -0.05(-1.38%)
Oct 15, 2007 3.412 3.434 3.367 3.404 583,872 +0.04(+1.24%)
Oct 12, 2007 3.359 3.397 3.352 3.363 501,925 +0.04(+1.35%)
Oct 11, 2007 3.475 3.504 3.267 3.318 1,062,751 -0.14(-4.13%)
Oct 10, 2007 3.461 3.470 3.407 3.461 338,031 -0.01(-0.23%)
Oct 09, 2007 3.491 3.491 3.397 3.468 1,067,872 -0.02(-0.64%)
Oct 08, 2007 3.459 3.514 3.459 3.491 760,571 +0.01(+0.26%)
Oct 05, 2007 3.480 3.514 3.428 3.482 2,563,406 +0.07(+1.93%)
Oct 04, 2007 3.424 3.424 3.368 3.416 355,957 -0.01(-0.32%)
Oct 03, 2007 3.563 3.563 3.385 3.427 906,539 -0.14(-3.88%)
Oct 02, 2007 3.589 3.600 3.534 3.565 1,190,793 -0.00(-0.02%)
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.