Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.97 -0.02 (-0.02%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 1.666 1.678 1.631 1.652 1,339,791 -0.02(-1.12%)
Mar 30, 2011 1.685 1.697 1.649 1.671 1,094,349 -0.00(-0.07%)
Mar 29, 2011 1.638 1.672 1.610 1.672 1,038,888 +0.02(+1.35%)
Mar 28, 2011 1.660 1.688 1.648 1.650 1,755,627 -0.01(-0.31%)
Mar 25, 2011 1.662 1.689 1.647 1.655 2,150,627 -0.00(-0.02%)
Mar 24, 2011 1.630 1.666 1.610 1.655 2,547,593 +0.06(+4.01%)
Mar 23, 2011 1.547 1.599 1.535 1.591 1,923,366 +0.03(+2.04%)
Mar 22, 2011 1.580 1.581 1.552 1.559 1,343,586 -0.02(-1.14%)
Mar 21, 2011 1.593 1.595 1.570 1.577 3,593,717 +0.06(+3.68%)
Mar 18, 2011 1.555 1.557 1.516 1.521 4,825,789 +0.01(+0.41%)
Mar 17, 2011 1.534 1.550 1.507 1.515 3,543,922 +0.02(+1.55%)
Mar 16, 2011 1.537 1.584 1.469 1.492 5,390,205 -0.06(-3.93%)
Mar 15, 2011 1.532 1.570 1.529 1.553 7,686,120 -0.06(-3.43%)
Mar 14, 2011 1.597 1.640 1.584 1.608 4,135,967 -0.01(-0.51%)
Mar 11, 2011 1.565 1.625 1.565 1.617 6,886,546 +0.02(+1.50%)
Mar 10, 2011 1.624 1.634 1.586 1.593 10,937,531 -0.07(-4.33%)
Mar 09, 2011 1.730 1.730 1.651 1.665 5,398,121 -0.08(-4.58%)
Mar 08, 2011 1.760 1.770 1.712 1.745 2,121,098 -0.00(-0.02%)
Mar 07, 2011 1.840 1.843 1.707 1.745 4,266,736 -0.09(-5.11%)
Mar 04, 2011 1.882 1.882 1.818 1.839 3,651,887 -0.04(-1.90%)
Mar 03, 2011 1.851 1.884 1.848 1.875 3,912,887 +0.07(+3.75%)
Mar 02, 2011 1.777 1.852 1.773 1.807 2,407,659 +0.04(+2.37%)
Mar 01, 2011 1.842 1.847 1.759 1.765 2,755,635 -0.06(-3.08%)
Feb 28, 2011 1.879 1.886 1.785 1.821 2,286,365 -0.04(-2.38%)
Feb 25, 2011 1.817 1.867 1.813 1.865 3,208,383 +0.09(+5.36%)
Feb 24, 2011 1.732 1.783 1.712 1.770 2,593,917 +0.03(+1.92%)
Feb 23, 2011 1.803 1.803 1.689 1.737 5,527,612 -0.08(-4.23%)
Feb 22, 2011 1.878 1.900 1.806 1.814 3,287,033 -0.12(-6.37%)
Feb 18, 2011 1.953 1.953 1.924 1.937 951,715 -0.00(-0.08%)
Feb 17, 2011 1.888 1.947 1.888 1.939 1,105,236 +0.04(+2.36%)
Feb 16, 2011 1.884 1.908 1.868 1.894 1,336,487 +0.03(+1.79%)
Feb 15, 2011 1.888 1.888 1.837 1.861 989,202 -0.03(-1.45%)
Feb 14, 2011 1.867 1.918 1.867 1.888 1,473,435 +0.02(+1.01%)
Feb 11, 2011 1.839 1.885 1.819 1.870 908,994 +0.02(+1.23%)
Feb 10, 2011 1.794 1.853 1.784 1.847 965,888 +0.02(+1.31%)
Feb 09, 2011 1.838 1.847 1.816 1.823 594,930 -0.02(-1.06%)
Feb 08, 2011 1.858 1.858 1.812 1.843 1,347,851 -0.01(-0.47%)
Feb 07, 2011 1.873 1.888 1.840 1.851 1,889,336 -0.00(-0.11%)
Feb 04, 2011 1.810 1.859 1.808 1.853 1,114,454 +0.05(+2.78%)
Feb 03, 2011 1.809 1.814 1.770 1.803 589,568 +0.00(+0.00%)
Feb 02, 2011 1.780 1.820 1.771 1.803 1,171,527 +0.01(+0.70%)
Feb 01, 2011 1.751 1.807 1.747 1.790 1,813,316 +0.07(+4.29%)
Jan 31, 2011 1.721 1.730 1.678 1.717 1,503,338 +0.00(+0.05%)
Jan 28, 2011 1.808 1.813 1.690 1.716 2,968,117 -0.09(-4.80%)
Jan 27, 2011 1.770 1.814 1.768 1.803 1,459,416 +0.05(+2.70%)
Jan 26, 2011 1.749 1.762 1.723 1.755 1,036,622 +0.03(+1.49%)
Jan 25, 2011 1.731 1.736 1.703 1.729 1,046,938 -0.01(-0.32%)
Jan 24, 2011 1.676 1.737 1.670 1.735 1,223,722 +0.07(+4.51%)
Jan 21, 2011 1.714 1.714 1.658 1.660 1,176,991 -0.02(-1.30%)
Jan 20, 2011 1.705 1.705 1.631 1.682 3,324,596 -0.04(-2.21%)
Jan 19, 2011 1.765 1.771 1.712 1.720 1,877,742 -0.06(-3.49%)
Jan 18, 2011 1.774 1.785 1.763 1.782 1,590,491 +0.01(+0.30%)
Jan 14, 2011 1.734 1.780 1.721 1.777 2,245,789 +0.06(+3.24%)
Jan 13, 2011 1.718 1.728 1.700 1.721 980,188 +0.00(+0.18%)
Jan 12, 2011 1.690 1.718 1.670 1.718 1,304,108 +0.05(+3.03%)
Jan 11, 2011 1.655 1.671 1.637 1.667 1,761,121 +0.03(+1.62%)
Jan 10, 2011 1.600 1.649 1.597 1.641 1,152,886 +0.02(+1.53%)
Jan 07, 2011 1.625 1.631 1.565 1.616 1,014,993 -0.00(-0.05%)
Jan 06, 2011 1.586 1.623 1.581 1.617 868,826 +0.03(+1.82%)
Jan 05, 2011 1.574 1.595 1.558 1.588 1,860,812 +0.01(+0.42%)
Jan 04, 2011 1.587 1.601 1.560 1.581 1,520,881 +0.01(+0.67%)
Jan 03, 2011 1.572 1.602 1.559 1.571 2,135,040 +0.01(+0.73%)
Dec 31, 2010 1.569 1.569 1.547 1.559 516,102 -0.00(-0.30%)
Dec 30, 2010 1.551 1.571 1.548 1.564 842,014 +0.01(+0.63%)
Dec 29, 2010 1.547 1.564 1.546 1.554 860,221 +0.00(+0.30%)
Dec 28, 2010 1.558 1.558 1.538 1.550 1,212,639 -0.01(-0.40%)
Dec 27, 2010 1.538 1.559 1.516 1.556 1,319,838 +0.01(+0.35%)
Dec 23, 2010 1.553 1.556 1.542 1.550 1,732,904 -0.01(-0.57%)
Dec 22, 2010 1.559 1.560 1.536 1.559 1,361,436 -0.01(-0.62%)
Dec 21, 2010 1.562 1.579 1.562 1.569 1,463,936 +0.01(+0.93%)
Dec 20, 2010 1.587 1.587 1.548 1.555 1,811,196 -0.01(-0.82%)
Dec 17, 2010 1.563 1.580 1.554 1.568 1,719,191 +0.01(+0.76%)
Dec 16, 2010 1.546 1.562 1.538 1.556 1,581,503 +0.01(+0.86%)
Dec 15, 2010 1.560 1.576 1.536 1.543 2,490,957 -0.03(-2.04%)
Dec 14, 2010 1.581 1.595 1.563 1.575 2,723,051 -0.01(-0.80%)
Dec 13, 2010 1.648 1.648 1.586 1.587 3,725,583 -0.04(-2.33%)
Dec 10, 2010 1.631 1.637 1.614 1.625 1,299,793 +0.00(+0.05%)
Dec 09, 2010 1.636 1.645 1.618 1.624 2,239,149 +0.00(+0.14%)
Dec 08, 2010 1.587 1.625 1.586 1.622 1,565,849 +0.03(+2.02%)
Dec 07, 2010 1.617 1.631 1.590 1.590 3,196,611 +0.00(+0.20%)
Dec 06, 2010 1.593 1.594 1.563 1.587 2,070,741 -0.00(-0.17%)
Dec 03, 2010 1.553 1.596 1.553 1.590 3,579,238 +0.02(+1.20%)
Dec 02, 2010 1.528 1.574 1.526 1.571 3,165,815 +0.05(+3.08%)
Dec 01, 2010 1.487 1.534 1.487 1.524 2,940,641 +0.08(+5.50%)
Nov 30, 2010 1.453 1.457 1.435 1.444 4,324,753 -0.03(-2.36%)
Nov 29, 2010 1.465 1.486 1.447 1.479 3,315,582 -0.01(-0.34%)
Nov 26, 2010 1.473 1.498 1.469 1.484 1,369,046 -0.02(-1.12%)
Nov 24, 2010 1.454 1.501 1.501 1.501 5,017,971 +0.06(+4.33%)
Nov 23, 2010 1.429 1.447 1.420 1.439 2,247,116 -0.02(-1.18%)
Nov 22, 2010 1.420 1.459 1.413 1.456 2,285,292 +0.03(+2.06%)
Nov 19, 2010 1.392 1.432 1.392 1.427 1,852,488 +0.03(+2.48%)
Nov 18, 2010 1.380 1.402 1.371 1.392 2,069,924 +0.04(+2.81%)
Nov 17, 2010 1.361 1.378 1.344 1.354 1,910,913 +0.00(+0.17%)
Nov 16, 2010 1.366 1.389 1.334 1.352 3,854,360 -0.04(-2.79%)
Nov 15, 2010 1.428 1.431 1.388 1.391 1,729,840 -0.02(-1.28%)
Nov 12, 2010 1.407 1.454 1.383 1.409 4,413,106 +0.01(+0.45%)
Nov 11, 2010 1.354 1.405 1.327 1.402 6,829,193 -0.02(-1.27%)
Nov 10, 2010 1.423 1.426 1.384 1.420 3,020,491 -0.00(-0.28%)
Nov 09, 2010 1.451 1.454 1.413 1.424 2,705,534 -0.03(-1.81%)
Nov 08, 2010 1.443 1.469 1.441 1.451 1,651,905 +0.00(+0.03%)
Nov 05, 2010 1.429 1.454 1.418 1.450 3,196,126 +0.04(+2.52%)
Nov 04, 2010 1.361 1.420 1.361 1.414 5,892,901 +0.08(+5.71%)
Nov 03, 2010 1.322 1.339 1.302 1.338 3,976,905 +0.03(+2.06%)
Nov 02, 2010 1.318 1.328 1.308 1.311 1,918,753 +0.01(+0.48%)
Nov 01, 2010 1.307 1.324 1.286 1.305 3,165,687 +0.01(+0.97%)
Oct 29, 2010 1.288 1.318 1.286 1.292 3,530,414 +0.00(+0.21%)
Oct 28, 2010 1.279 1.296 1.253 1.290 3,042,605 +0.01(+1.04%)
Oct 27, 2010 1.213 1.279 1.212 1.276 7,412,658 +0.06(+4.76%)
Oct 25, 2010 1.219 1.232 1.210 1.218 2,762,044 +0.02(+1.30%)
Oct 22, 2010 1.173 1.204 1.172 1.203 3,077,793 +0.04(+3.23%)
Oct 21, 2010 1.175 1.179 1.143 1.165 2,552,600 -0.00(-0.40%)
Oct 20, 2010 1.146 1.181 1.143 1.170 3,414,456 +0.02(+1.98%)
Oct 19, 2010 1.144 1.181 1.118 1.147 4,548,650 -0.02(-1.74%)
Oct 18, 2010 1.174 1.177 1.148 1.167 2,521,881 -0.01(-1.19%)
Oct 15, 2010 1.181 1.190 1.155 1.181 2,776,804 +0.01(+1.24%)
Oct 14, 2010 1.171 1.190 1.159 1.167 2,292,289 -0.00(-0.40%)
Oct 13, 2010 1.203 1.211 1.169 1.172 4,226,926 -0.03(-2.19%)
Oct 12, 2010 1.175 1.205 1.155 1.198 4,438,617 +0.02(+1.90%)
Oct 11, 2010 1.174 1.196 1.167 1.176 4,476,690 +0.01(+0.91%)
Oct 08, 2010 1.165 1.170 1.113 1.165 4,105,452 +0.03(+2.20%)
Oct 07, 2010 1.139 1.150 1.115 1.140 3,295,434 +0.01(+0.59%)
Oct 06, 2010 1.147 1.158 1.113 1.133 3,901,601 -0.02(-1.63%)
Oct 05, 2010 1.124 1.157 1.124 1.152 7,613,446 +0.05(+4.40%)
Oct 04, 2010 1.137 1.137 1.084 1.104 6,564,260 -0.04(-3.23%)
Oct 01, 2010 1.140 1.164 1.122 1.140 3,250,925 +0.00(+0.07%)
Sep 30, 2010 1.162 1.180 1.118 1.140 5,901,583 -0.01(-0.68%)
Sep 29, 2010 1.145 1.167 1.138 1.147 3,970,904 -0.00(-0.10%)
Sep 28, 2010 1.119 1.154 1.093 1.149 5,979,237 +0.04(+3.31%)
Sep 27, 2010 1.131 1.132 1.107 1.112 4,137,321 -0.01(-1.32%)
Sep 24, 2010 1.078 1.130 1.078 1.127 6,238,271 +0.07(+7.07%)
Sep 23, 2010 1.027 1.089 1.017 1.052 4,914,475 +0.01(+0.67%)
Sep 22, 2010 1.058 1.072 1.030 1.045 5,033,803 -0.03(-2.45%)
Sep 21, 2010 1.068 1.088 1.054 1.071 5,594,439 +0.01(+0.58%)
Sep 20, 2010 1.052 1.068 1.039 1.065 3,846,792 +0.01(+1.23%)
Sep 17, 2010 1.052 1.072 1.043 1.052 3,383,210 +0.02(+1.70%)
Sep 15, 2010 1.029 1.040 1.009 1.035 1,933,083 -0.00(-0.26%)
Sep 14, 2010 1.008 1.049 0.9869 1.038 2,556 +0.03(+2.79%)
Sep 13, 2010 0.9667 1.012 0.9655 1.009 5,583,129 +0.06(+6.48%)
Sep 10, 2010 0.9640 0.9651 0.9241 0.9479 5,872,894 -0.02(-1.94%)
Sep 09, 2010 0.9788 0.9835 0.9616 0.9667 3,685,678 +0.01(+0.53%)
Sep 08, 2010 0.9706 0.9710 0.9401 0.9616 2,556 -0.01(-0.69%)
Sep 07, 2010 1.001 1.004 0.9632 0.9683 4,688,377 -0.04(-3.88%)
Sep 03, 2010 1.007 1.022 0.9777 1.007 4,303,447 +0.03(+2.88%)
Sep 02, 2010 0.9475 0.9796 0.9452 0.9792 2,556 +0.03(+3.47%)
Sep 01, 2010 0.9287 0.9640 0.9225 0.9463 6,104,685 +0.05(+5.54%)
Aug 31, 2010 0.9260 0.9335 0.8865 0.8967 7,112,164 -0.04(-3.82%)
Aug 30, 2010 0.9737 0.9737 0.9314 0.9323 6,225,412 -0.04(-4.60%)
Aug 27, 2010 0.9773 0.9859 0.9084 0.9773 8,126,697 +0.03(+3.39%)
Aug 26, 2010 0.9878 0.9917 0.9397 0.9452 5,346,584 -0.04(-3.59%)
Aug 25, 2010 0.9534 0.9898 0.9381 0.9804 5,778,598 +0.01(+1.25%)
Aug 24, 2010 0.9765 0.9894 0.9542 0.9683 7,196,005 -0.03(-3.25%)
Aug 23, 2010 1.035 1.039 0.9964 1.001 4,147,522 -0.02(-2.25%)
Aug 20, 2010 1.015 1.040 1.007 1.024 4,172,547 +0.01(+0.65%)
Aug 19, 2010 1.046 1.053 1.012 1.017 4,077,024 -0.05(-4.59%)
Aug 18, 2010 1.051 1.079 1.039 1.066 2,686,379 +0.02(+2.06%)
Aug 17, 2010 1.046 1.070 1.037 1.045 5,813,515 +0.02(+1.95%)
Aug 16, 2010 1.005 1.036 0.9894 1.025 3,904,510 +0.02(+1.75%)
Aug 13, 2010 1.007 1.045 1.007 1.007 4,892,843 -0.02(-2.18%)
Aug 12, 2010 1.005 1.042 0.9925 1.029 5,159,244 -0.02(-1.70%)
Aug 11, 2010 1.084 1.084 1.035 1.047 98,411 -0.07(-6.56%)
Aug 10, 2010 1.154 1.154 1.104 1.121 6,196,067 -0.07(-5.69%)
Aug 09, 2010 1.187 1.199 1.163 1.189 4,203,400 +0.01(+1.03%)
Aug 06, 2010 1.176 1.194 1.148 1.176 3,361,533 -0.00(-0.02%)
Aug 05, 2010 1.168 1.193 1.163 1.177 1,717,549 -0.00(-0.41%)
Aug 04, 2010 1.173 1.186 1.144 1.181 2,461,694 +0.02(+1.68%)
Aug 03, 2010 1.185 1.185 1.147 1.162 3,511,528 -0.03(-2.43%)
Aug 02, 2010 1.174 1.204 1.153 1.191 5,173,277 +0.05(+4.05%)
Jul 30, 2010 1.144 1.167 1.119 1.144 6,287,628 -0.03(-2.84%)
Jul 29, 2010 1.232 1.238 1.145 1.178 7,905,361 -0.04(-3.68%)
Jul 28, 2010 1.253 1.274 1.215 1.223 5,650,177 -0.04(-3.25%)
Jul 27, 2010 1.291 1.291 1.254 1.264 3,575,764 -0.01(-1.03%)
Jul 26, 2010 1.251 1.279 1.228 1.277 3,924,473 +0.03(+2.08%)
Jul 23, 2010 1.228 1.255 1.214 1.251 4,431,459 +0.00(+0.22%)
Jul 22, 2010 1.204 1.259 1.200 1.248 7,081,541 +0.07(+5.77%)
Jul 21, 2010 1.237 1.237 1.173 1.180 6,175,797 -0.04(-3.56%)
Jul 20, 2010 1.171 1.228 1.146 1.224 4,940,770 -0.00(-0.38%)
Jul 19, 2010 1.177 1.230 1.176 1.229 4,635,235 +0.06(+5.14%)
Jul 16, 2010 1.169 1.228 1.167 1.169 4,323,896 -0.07(-5.64%)
Jul 15, 2010 1.240 1.244 1.192 1.238 4,237,908 +0.01(+0.43%)
Jul 14, 2010 1.279 1.303 1.225 1.233 11,361,677 +0.00(+0.38%)
Jul 13, 2010 1.221 1.239 1.197 1.228 53,755 +0.05(+4.15%)
Jul 12, 2010 1.144 1.187 1.144 1.180 4,190,542 +0.03(+2.45%)
Jul 09, 2010 1.151 1.152 1.115 1.151 3,199,883 +0.03(+2.26%)
Jul 08, 2010 1.144 1.152 1.092 1.126 6,438,109 -0.00(-0.24%)
Jul 07, 2010 1.038 1.133 1.038 1.129 4,963,392 +0.09(+9.16%)
Jul 06, 2010 1.066 1.080 1.015 1.034 4,487,975 +0.01(+0.53%)
Jul 02, 2010 1.028 1.048 0.9968 1.028 5,074,917 -0.01(-1.24%)
Jul 01, 2010 1.049 1.067 0.9913 1.041 8,172,580 -0.01(-0.56%)
Jun 30, 2010 1.084 1.111 1.041 1.047 5,162,260 -0.04(-3.71%)
Jun 29, 2010 1.133 1.135 1.070 1.088 8,665,993 -0.08(-6.49%)
Jun 25, 2010 1.163 1.176 1.121 1.163 5,142,910 -0.00(-0.07%)
Jun 24, 2010 1.205 1.219 1.152 1.164 5,577,710 -0.06(-4.82%)
Jun 23, 2010 1.240 1.255 1.193 1.223 2,556 -0.00(-0.35%)
Jun 22, 2010 1.271 1.300 1.220 1.227 5,789,282 -0.04(-3.03%)
Jun 21, 2010 1.329 1.329 1.251 1.266 4,708,731 -0.03(-2.18%)
Jun 18, 2010 1.294 1.318 1.277 1.294 2,873,623 -0.00(-0.36%)
Jun 17, 2010 1.314 1.315 1.259 1.298 4,079,125 +0.00(+0.06%)
Jun 16, 2010 1.270 1.312 1.254 1.298 3,875,565 +0.01(+0.52%)
Jun 15, 2010 1.205 1.297 1.204 1.291 6,548,467 +0.10(+8.73%)
Jun 14, 2010 1.204 1.229 1.185 1.187 3,376,192 +0.01(+1.20%)
Jun 11, 2010 1.125 1.176 1.118 1.173 4,324,578 +0.02(+1.83%)
Jun 10, 2010 1.110 1.152 1.110 1.152 9,449,943 +0.07(+6.93%)
Jun 09, 2010 1.119 1.160 1.069 1.078 8,570,101 -0.02(-2.13%)
Jun 08, 2010 1.110 1.116 1.046 1.101 11,368,198 -0.01(-0.67%)
Jun 07, 2010 1.204 1.208 1.104 1.108 9,678,874 -0.08(-6.93%)
Jun 04, 2010 1.191 1.276 1.177 1.191 7,766,092 -0.11(-8.44%)
Jun 03, 2010 1.291 1.306 1.257 1.301 5,249,255 +0.03(+2.05%)
Jun 02, 2010 1.217 1.277 1.205 1.275 5,806,659 +0.07(+6.02%)
Jun 01, 2010 1.225 1.276 1.198 1.202 6,296,543 -0.04(-3.57%)
May 28, 2010 1.247 1.290 1.219 1.247 6,227,641 -0.04(-3.07%)
May 27, 2010 1.227 1.288 1.226 1.286 8,389,995 +0.11(+9.70%)
May 26, 2010 1.213 1.249 1.169 1.173 7,633,915 -0.01(-0.83%)
May 25, 2010 1.126 1.183 1.076 1.182 9,151,240 +0.02(+1.44%)
May 24, 2010 1.204 1.214 1.163 1.166 4,281,457 -0.03(-2.82%)
May 21, 2010 1.126 1.230 1.112 1.199 14,261,183 +0.04(+3.21%)
May 20, 2010 1.150 1.218 1.143 1.162 2,557 -0.08(-6.45%)
May 19, 2010 1.221 1.260 1.182 1.242 12,585,491 +0.02(+1.31%)
May 18, 2010 1.319 1.326 1.214 1.226 2,557 -0.07(-5.68%)
May 17, 2010 1.268 1.302 1.219 1.300 9,821,947 +0.03(+2.50%)
May 14, 2010 1.268 1.318 1.221 1.268 13,526,997 -0.08(-5.86%)
May 13, 2010 1.402 1.425 1.334 1.347 7,359,049 -0.08(-5.54%)
May 12, 2010 1.368 1.426 1.353 1.426 7,120,501 +0.09(+6.76%)
May 11, 2010 1.386 1.388 1.335 1.336 7,095,156 -0.02(-1.47%)
May 10, 2010 1.329 1.356 1.317 1.356 13,337,964 +0.14(+11.23%)
May 07, 2010 1.251 1.277 1.130 1.219 19,982,444 -0.04(-3.47%)
May 06, 2010 1.268 1.377 1.070 1.263 30,691 -0.08(-5.89%)
May 05, 2010 1.349 1.379 1.320 1.342 11,427,279 -0.03(-2.17%)
May 04, 2010 1.430 1.439 1.339 1.372 11,896,114 -0.10(-7.05%)
May 03, 2010 1.445 1.495 1.434 1.476 8,255,771 +0.05(+3.77%)
Apr 30, 2010 1.537 1.537 1.418 1.422 12,331,316 -0.11(-7.24%)
Apr 29, 2010 1.512 1.537 1.495 1.533 6,870,547 +0.04(+2.46%)
Apr 28, 2010 1.517 1.527 1.451 1.496 11,286,227 +0.01(+0.37%)
Apr 27, 2010 1.564 1.579 1.484 1.491 12,295,586 -0.09(-5.67%)
Apr 26, 2010 1.589 1.609 1.571 1.580 5,209,510 +0.00(+0.00%)
Apr 23, 2010 1.573 1.584 1.535 1.580 6,090,809 +0.01(+0.67%)
Apr 22, 2010 1.498 1.577 1.460 1.570 8,707,445 +0.04(+2.53%)
Apr 21, 2010 1.588 1.596 1.498 1.531 7,236,259 -0.04(-2.76%)
Apr 20, 2010 1.569 1.585 1.540 1.575 7,105,897 +0.03(+2.18%)
Apr 19, 2010 1.539 1.560 1.479 1.541 10,771,100 -0.02(-1.23%)
Apr 16, 2010 1.578 1.580 1.523 1.560 9,022,388 -0.04(-2.80%)
Apr 15, 2010 1.573 1.614 1.564 1.605 7,099,657 +0.04(+2.57%)
Apr 14, 2010 1.522 1.570 1.517 1.565 9,730,129 +0.11(+7.73%)
Apr 13, 2010 1.436 1.453 1.421 1.453 4,710,623 +0.03(+1.81%)
Apr 12, 2010 1.425 1.447 1.408 1.427 5,255,419 +0.02(+1.50%)
Apr 09, 2010 1.388 1.408 1.377 1.406 4,829,168 +0.03(+1.84%)
Apr 08, 2010 1.395 1.395 1.359 1.380 7,460,151 -0.03(-2.00%)
Apr 07, 2010 1.401 1.431 1.378 1.408 4,936,076 +0.01(+0.53%)
Apr 06, 2010 1.415 1.415 1.383 1.401 4,581,566 -0.02(-1.16%)
Apr 05, 2010 1.386 1.424 1.366 1.417 8,150,193 +0.06(+4.35%)
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.