Ultra Semiconductors ETF (NY: USD )

52.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.85 50.00 44.88 49.14 95,901 +0.93(+1.93%)
Jan 30, 2008 48.24 50.35 46.32 48.21 181,530 -0.17(-0.35%)
Jan 29, 2008 48.42 49.06 47.14 48.38 162,600 +0.56(+1.17%)
Jan 28, 2008 46.70 47.84 45.00 47.82 187,500 +1.08(+2.31%)
Jan 25, 2008 51.28 52.00 46.55 46.74 272,282 -2.14(-4.38%)
Jan 24, 2008 47.39 49.00 46.50 48.88 189,860 +2.70(+5.85%)
Jan 23, 2008 40.32 46.50 40.32 46.18 207,651 +2.80(+6.45%)
Jan 22, 2008 43.00 49.01 34.88 43.38 205,669 -1.85(-4.09%)
Jan 21, 2008 46.96 46.96 44.18 45.23 0 +0.00(+0.00%)
Jan 18, 2008 46.96 46.96 44.18 45.23 154,250 +1.01(+2.28%)
Jan 17, 2008 46.75 47.32 43.78 44.22 194,550 -1.81(-3.93%)
Jan 16, 2008 50.03 50.49 43.81 46.03 286,260 -4.86(-9.55%)
Jan 15, 2008 53.96 53.96 50.32 50.89 147,000 -3.31(-6.11%)
Jan 14, 2008 50.81 54.35 50.81 54.20 120,500 +3.64(+7.20%)
Jan 11, 2008 52.50 52.50 49.90 50.56 149,075 -2.60(-4.89%)
Jan 10, 2008 52.95 54.55 51.81 53.16 193,350 -0.34(-0.64%)
Jan 09, 2008 53.09 54.13 50.80 53.50 152,152 +0.99(+1.89%)
Jan 08, 2008 55.70 56.55 52.22 52.51 128,000 -2.68(-4.86%)
Jan 07, 2008 56.51 57.80 53.88 55.19 143,294 -1.21(-2.15%)
Jan 04, 2008 60.68 60.68 55.50 56.40 194,299 -7.41(-11.61%)
Jan 03, 2008 66.16 66.16 63.15 63.81 77,900 -2.55(-3.84%)
Jan 02, 2008 70.19 70.66 64.90 66.36 94,900 -4.64(-6.54%)
Jan 01, 2008 72.05 72.39 71.00 71.00 26,300 +0.00(+0.00%)
Dec 31, 2007 72.05 72.39 71.00 71.00 26,300 -0.75(-1.05%)
Dec 28, 2007 73.19 73.19 71.51 71.75 18,400 -0.69(-0.95%)
Dec 27, 2007 75.05 75.05 72.44 72.44 13,100 -2.99(-3.96%)
Dec 26, 2007 75.00 75.59 74.70 75.43 7,200 -0.30(-0.40%)
Dec 24, 2007 74.03 75.73 74.03 75.73 6,900 +2.14(+2.91%)
Dec 21, 2007 73.15 73.94 72.75 73.59 19,900 +1.83(+2.55%)
Dec 20, 2007 71.30 71.78 69.76 71.76 16,900 -1.76(-2.39%)
Dec 19, 2007 72.21 74.11 72.21 73.52 16,000 +0.95(+1.30%)
Dec 18, 2007 72.85 73.50 70.99 72.57 277,800 +0.58(+0.81%)
Dec 17, 2007 74.31 74.31 71.99 71.99 28,600 -3.01(-4.01%)
Dec 14, 2007 76.11 76.49 74.96 75.00 14,100 -2.55(-3.29%)
Dec 13, 2007 78.65 78.66 75.91 77.55 21,800 -1.10(-1.40%)
Dec 12, 2007 78.33 80.27 76.89 78.65 22,230 +1.20(+1.55%)
Dec 11, 2007 80.95 81.58 76.79 77.45 56,700 -3.02(-3.75%)
Dec 10, 2007 78.73 80.89 78.65 80.47 195,500 +1.30(+1.64%)
Dec 07, 2007 79.25 79.83 78.44 79.17 55,200 -0.62(-0.78%)
Dec 06, 2007 76.98 79.82 76.98 79.79 40,200 +3.17(+4.14%)
Dec 05, 2007 75.74 77.74 75.52 76.62 66,300 +4.12(+5.68%)
Dec 04, 2007 72.10 73.50 71.62 72.50 16,700 -0.73(-1.00%)
Dec 03, 2007 74.19 74.87 73.23 73.23 13,800 -0.10(-0.14%)
Nov 30, 2007 76.81 77.09 72.91 73.33 28,500 -1.77(-2.36%)
Nov 29, 2007 74.87 75.48 73.84 75.10 15,350 +0.92(+1.24%)
Nov 28, 2007 71.72 75.22 71.09 74.18 97,300 +5.13(+7.43%)
Nov 27, 2007 67.63 69.08 66.33 69.05 20,400 +2.60(+3.91%)
Nov 26, 2007 67.34 70.66 66.29 66.45 18,100 -2.97(-4.28%)
Nov 23, 2007 68.56 69.92 67.69 69.42 8,400 +1.10(+1.61%)
Nov 21, 2007 68.47 70.70 66.20 68.32 73,600 -1.95(-2.78%)
Nov 20, 2007 72.10 73.18 68.17 70.27 59,900 -1.18(-1.65%)
Nov 19, 2007 73.02 74.20 71.12 71.45 64,400 -2.93(-3.94%)
Nov 16, 2007 74.93 74.93 72.85 74.38 39,500 +0.37(+0.51%)
Nov 15, 2007 74.70 76.00 72.90 74.01 12,000 -0.86(-1.15%)
Nov 14, 2007 77.62 77.62 74.87 74.87 18,300 -1.80(-2.35%)
Nov 13, 2007 73.90 76.72 73.90 76.67 8,300 +3.77(+5.17%)
Nov 12, 2007 75.00 76.27 72.90 72.90 33,700 -2.59(-3.43%)
Nov 09, 2007 76.52 77.76 75.49 75.49 68,300 -2.89(-3.69%)
Nov 08, 2007 81.49 81.49 75.29 78.38 90,200 -2.62(-3.23%)
Nov 07, 2007 83.56 84.63 80.84 81.00 17,300 -3.72(-4.39%)
Nov 06, 2007 83.02 84.96 82.91 84.72 35,800 +2.81(+3.43%)
Nov 05, 2007 81.04 83.02 80.89 81.91 17,100 -0.30(-0.36%)
Nov 02, 2007 81.94 82.35 80.52 82.21 14,400 +1.22(+1.50%)
Nov 01, 2007 82.63 83.50 80.99 80.99 17,100 -2.92(-3.48%)
Oct 31, 2007 82.32 84.15 81.59 83.91 43,800 +2.41(+2.96%)
Oct 30, 2007 80.75 82.13 80.72 81.50 62,700 +0.35(+0.43%)
Oct 29, 2007 82.49 83.04 80.00 81.15 27,400 +1.91(+2.41%)
Oct 26, 2007 80.32 80.71 78.02 79.24 52,800 +0.03(+0.04%)
Oct 25, 2007 81.88 81.88 76.94 79.21 77,700 -2.90(-3.53%)
Oct 24, 2007 83.04 83.61 78.71 82.11 163,400 -4.89(-5.62%)
Oct 23, 2007 86.61 87.00 84.11 87.00 37,300 -0.47(-0.54%)
Oct 22, 2007 84.00 87.59 84.00 87.47 72,800 +2.18(+2.56%)
Oct 19, 2007 89.69 89.69 85.21 85.29 57,200 -5.47(-6.03%)
Oct 18, 2007 89.94 91.05 88.58 90.76 15,200 +0.37(+0.41%)
Oct 17, 2007 91.26 91.26 88.67 90.39 49,700 +4.41(+5.13%)
Oct 16, 2007 86.08 87.64 85.52 85.98 27,100 -1.20(-1.38%)
Oct 15, 2007 87.37 87.94 86.22 87.18 22,800 +1.07(+1.24%)
Oct 12, 2007 86.01 87.00 85.85 86.11 19,600 +1.15(+1.35%)
Oct 11, 2007 89.00 89.73 83.65 84.96 41,500 -3.66(-4.13%)
Oct 10, 2007 88.62 88.86 87.25 88.62 13,200 -0.20(-0.23%)
Oct 09, 2007 89.41 89.41 87.00 88.82 41,700 -0.57(-0.64%)
Oct 08, 2007 88.58 90.00 88.58 89.39 29,700 +0.23(+0.26%)
Oct 05, 2007 89.11 90.00 87.79 89.16 100,100 +1.69(+1.93%)
Oct 04, 2007 87.69 87.69 86.25 87.47 13,900 -0.28(-0.32%)
Oct 03, 2007 91.25 91.25 86.68 87.75 35,400 -3.54(-3.88%)
Oct 02, 2007 91.91 92.20 90.50 91.29 46,500 -0.02(-0.02%)
Oct 01, 2007 89.55 92.10 89.55 91.31 10,300 +3.18(+3.61%)
Sep 28, 2007 89.00 89.60 88.06 88.13 12,000 -0.66(-0.74%)
Sep 27, 2007 89.38 89.85 88.64 88.79 16,800 +0.16(+0.18%)
Sep 26, 2007 90.10 91.00 87.99 88.63 33,300 +0.28(+0.32%)
Sep 25, 2007 86.74 88.68 86.74 88.35 14,600 +0.54(+0.61%)
Sep 24, 2007 88.80 89.74 87.30 87.81 18,000 -0.57(-0.64%)
Sep 21, 2007 88.31 89.40 88.31 88.38 12,000 +0.97(+1.12%)
Sep 20, 2007 86.88 88.19 86.55 87.40 20,000 +0.42(+0.48%)
Sep 19, 2007 86.82 88.57 86.17 86.98 41,600 +1.59(+1.86%)
Sep 18, 2007 82.63 86.12 82.12 85.39 75,500 +3.40(+4.15%)
Sep 17, 2007 81.49 82.00 80.96 81.99 9,800 -0.31(-0.38%)
Sep 14, 2007 81.50 83.09 81.47 82.30 75,100 -1.27(-1.51%)
Sep 13, 2007 84.70 84.72 83.43 83.57 24,700 -1.01(-1.19%)
Sep 12, 2007 86.10 87.38 84.08 84.58 37,600 -2.56(-2.94%)
Sep 11, 2007 85.50 88.04 85.15 87.14 48,400 +2.17(+2.55%)
Sep 10, 2007 87.39 87.80 83.93 84.97 30,100 -0.08(-0.09%)
Sep 07, 2007 85.57 86.06 83.46 85.05 169,000 -4.47(-4.99%)
Sep 06, 2007 88.61 89.67 87.45 89.52 21,700 +1.50(+1.70%)
Sep 05, 2007 88.72 88.96 86.96 88.02 18,600 -1.85(-2.06%)
Sep 04, 2007 87.37 91.23 87.37 89.87 32,600 +3.18(+3.67%)
Aug 31, 2007 85.52 86.86 85.01 86.69 10,900 +3.20(+3.83%)
Aug 30, 2007 82.40 85.14 82.40 83.49 17,600 +0.35(+0.42%)
Aug 29, 2007 80.21 83.25 79.80 83.14 7,000 +5.30(+6.81%)
Aug 28, 2007 80.72 80.78 77.75 77.84 10,100 -4.23(-5.15%)
Aug 27, 2007 82.73 82.73 81.80 82.07 8,100 -1.58(-1.89%)
Aug 24, 2007 80.88 83.77 80.88 83.65 16,600 +1.98(+2.42%)
Aug 23, 2007 82.67 82.79 80.71 81.67 10,900 -0.63(-0.77%)
Aug 22, 2007 82.10 82.61 81.20 82.30 6,300 +1.71(+2.12%)
Aug 21, 2007 80.03 81.42 80.03 80.59 17,300 +0.10(+0.12%)
Aug 20, 2007 79.74 81.38 78.80 80.49 13,100 +1.77(+2.25%)
Aug 17, 2007 85.00 85.00 76.00 78.72 82,500 +3.72(+4.96%)
Aug 16, 2007 76.00 76.43 70.40 75.00 180,100 -1.00(-1.32%)
Aug 15, 2007 78.19 79.70 76.00 76.00 55,200 -3.88(-4.86%)
Aug 14, 2007 82.49 83.30 79.80 79.88 74,900 -2.72(-3.29%)
Aug 13, 2007 83.00 83.76 82.45 82.60 39,000 -0.15(-0.18%)
Aug 10, 2007 79.95 83.44 79.70 82.75 21,200 -0.46(-0.55%)
Aug 09, 2007 83.56 86.30 82.01 83.21 63,000 -1.75(-2.06%)
Aug 08, 2007 83.38 86.75 82.99 84.96 41,000 +2.76(+3.36%)
Aug 07, 2007 81.18 83.00 79.00 82.20 54,700 +0.65(+0.80%)
Aug 06, 2007 80.85 81.55 78.99 81.55 27,700 +0.33(+0.41%)
Aug 03, 2007 81.89 84.29 81.04 81.22 13,900 -3.07(-3.64%)
Aug 02, 2007 83.35 84.45 81.76 84.29 18,900 +0.73(+0.87%)
Aug 01, 2007 82.90 84.00 79.42 83.56 33,500 +0.37(+0.44%)
Jul 31, 2007 87.39 87.61 82.81 83.19 41,600 -2.23(-2.61%)
Jul 30, 2007 83.70 86.71 83.33 85.42 36,900 +2.50(+3.01%)
Jul 27, 2007 84.96 86.24 82.72 82.92 24,900 -2.53(-2.96%)
Jul 26, 2007 87.26 89.27 82.57 85.45 66,800 -3.34(-3.76%)
Jul 25, 2007 90.31 90.39 87.89 88.79 38,900 +0.31(+0.35%)
Jul 24, 2007 89.28 91.24 88.04 88.48 56,100 -3.42(-3.72%)
Jul 23, 2007 92.64 93.75 91.85 91.90 12,300 +0.30(+0.33%)
Jul 20, 2007 94.94 94.94 91.49 91.60 30,800 -3.35(-3.53%)
Jul 19, 2007 94.66 95.05 93.55 94.95 21,600 +1.51(+1.62%)
Jul 18, 2007 94.41 94.41 91.68 93.44 52,100 -4.77(-4.86%)
Jul 17, 2007 95.81 100.23 95.81 98.21 42,500 +3.61(+3.82%)
Jul 16, 2007 94.60 95.47 94.14 94.60 16,700 -0.06(-0.06%)
Jul 13, 2007 95.03 95.22 93.63 94.66 12,400 -0.31(-0.33%)
Jul 12, 2007 89.87 94.97 89.21 94.97 42,800 +6.41(+7.24%)
Jul 11, 2007 89.30 89.30 87.74 88.56 14,800 -0.85(-0.95%)
Jul 10, 2007 89.27 90.85 89.08 89.41 18,600 -0.95(-1.05%)
Jul 09, 2007 89.63 90.66 89.17 90.36 18,500 +1.48(+1.66%)
Jul 06, 2007 88.18 89.22 87.65 88.88 5,800 +1.28(+1.46%)
Jul 05, 2007 87.00 87.60 86.44 87.60 6,400 +0.50(+0.57%)
Jul 03, 2007 86.85 87.17 86.57 87.10 10,800 +1.00(+1.16%)
Jul 02, 2007 85.24 86.23 84.29 86.10 20,400 +2.10(+2.50%)
Jun 29, 2007 85.61 85.97 83.54 84.00 12,300 -1.16(-1.36%)
Jun 28, 2007 85.85 86.40 84.88 85.16 14,300 -0.49(-0.57%)
Jun 27, 2007 81.25 85.72 81.25 85.65 21,900 +3.60(+4.39%)
Jun 26, 2007 83.50 83.50 81.75 82.05 5,800 -1.37(-1.64%)
Jun 25, 2007 85.58 85.93 82.72 83.42 32,200 -2.11(-2.47%)
Jun 22, 2007 87.44 87.51 84.86 85.53 25,100 -2.51(-2.85%)
Jun 21, 2007 84.96 88.04 84.96 88.04 20,600 +4.45(+5.32%)
Jun 20, 2007 85.11 85.68 83.59 83.59 15,100 -0.88(-1.04%)
Jun 19, 2007 84.50 84.92 83.60 84.47 6,400 -1.39(-1.62%)
Jun 18, 2007 85.77 86.13 84.45 85.86 16,200 +0.20(+0.23%)
Jun 15, 2007 85.26 85.81 84.20 85.66 21,300 +3.63(+4.43%)
Jun 14, 2007 80.00 82.84 80.00 82.03 7,600 +2.74(+3.46%)
Jun 13, 2007 78.54 79.34 77.83 79.29 6,600 +2.35(+3.05%)
Jun 12, 2007 76.20 77.76 76.12 76.94 7,700 -0.50(-0.65%)
Jun 11, 2007 78.01 78.17 77.40 77.44 6,900 -0.43(-0.55%)
Jun 08, 2007 75.21 77.87 74.54 77.87 25,700 +3.97(+5.37%)
Jun 07, 2007 75.97 75.97 73.90 73.90 12,500 -3.11(-4.04%)
Jun 06, 2007 78.05 78.05 76.34 77.01 9,700 -1.55(-1.97%)
Jun 05, 2007 79.25 79.25 77.59 78.56 6,800 -1.19(-1.49%)
Jun 04, 2007 79.15 80.51 79.15 79.75 9,700 -0.29(-0.36%)
Jun 01, 2007 79.55 80.75 79.55 80.04 9,800 +1.40(+1.78%)
May 31, 2007 77.90 78.64 77.49 78.64 4,200 +2.06(+2.68%)
May 30, 2007 76.08 76.68 75.80 76.58 12,000 -0.92(-1.18%)
May 29, 2007 77.46 77.66 77.46 77.50 5,700 +1.15(+1.51%)
May 25, 2007 76.60 76.96 75.91 76.35 3,000 +1.18(+1.57%)
May 24, 2007 78.10 78.48 74.67 75.17 19,400 -3.57(-4.53%)
May 23, 2007 80.72 80.83 78.74 78.74 6,900 -2.49(-3.07%)
May 22, 2007 80.42 81.92 80.33 81.23 6,400 +1.60(+2.01%)
May 21, 2007 80.36 82.13 79.55 79.63 7,700 -0.45(-0.56%)
May 18, 2007 81.04 81.04 79.12 80.08 3,300 +0.55(+0.69%)
May 17, 2007 80.52 80.52 79.53 79.53 2,800 -0.93(-1.16%)
May 16, 2007 79.98 80.46 78.76 80.46 4,000 +0.25(+0.31%)
May 15, 2007 81.48 82.10 80.07 80.21 10,100 -1.86(-2.27%)
May 14, 2007 83.69 83.88 81.59 82.07 9,100 -1.01(-1.22%)
May 11, 2007 82.03 83.08 81.36 83.08 13,600 +2.18(+2.69%)
May 10, 2007 83.22 84.04 80.12 80.90 14,200 -2.83(-3.38%)
May 09, 2007 80.78 83.80 80.78 83.73 4,900 +3.19(+3.96%)
May 08, 2007 79.69 80.54 79.11 80.54 700 +0.02(+0.02%)
May 07, 2007 81.08 81.38 80.52 80.52 2,400 -0.36(-0.45%)
May 04, 2007 80.28 81.14 79.83 80.88 2,900 +1.42(+1.79%)
May 03, 2007 80.29 80.91 79.46 79.46 9,000 +0.29(+0.37%)
May 02, 2007 78.61 79.94 78.56 79.17 10,000 +0.86(+1.10%)
May 01, 2007 77.31 78.31 75.79 78.31 4,600 +0.81(+1.05%)
Apr 30, 2007 78.60 79.32 77.50 77.50 18,000 -2.10(-2.64%)
Apr 27, 2007 80.55 80.84 79.00 79.60 9,900 -1.60(-1.97%)
Apr 26, 2007 81.51 81.91 80.62 81.20 15,200 -0.85(-1.04%)
Apr 25, 2007 80.52 82.05 79.85 82.05 8,300 +2.00(+2.50%)
Apr 24, 2007 79.35 80.99 78.42 80.05 22,100 +3.51(+4.59%)
Apr 23, 2007 77.00 77.00 76.26 76.54 2,700 -1.08(-1.39%)
Apr 20, 2007 78.76 78.76 76.45 77.62 3,500 +0.64(+0.83%)
Apr 19, 2007 74.12 77.69 74.00 76.98 10,000 +1.78(+2.37%)
Apr 18, 2007 74.14 75.78 73.98 75.20 11,300 +3.00(+4.16%)
Apr 17, 2007 71.91 72.32 71.86 72.20 7,600 +0.91(+1.28%)
Apr 16, 2007 71.15 71.88 71.15 71.29 5,900 +0.71(+1.01%)
Apr 13, 2007 70.34 70.58 70.34 70.58 2,400 -0.49(-0.69%)
Apr 12, 2007 69.80 71.07 69.80 71.07 1,100 +0.97(+1.38%)
Apr 11, 2007 71.47 71.47 69.97 70.10 10,700 -1.21(-1.70%)
Apr 10, 2007 69.74 71.31 69.74 71.31 2,700 +1.66(+2.38%)
Apr 09, 2007 69.83 70.15 69.20 69.65 2,200 +0.50(+0.72%)
Apr 05, 2007 69.00 69.15 68.80 69.15 3,000 +0.85(+1.24%)
Apr 04, 2007 67.90 68.35 67.90 68.30 2,600 +0.95(+1.41%)
Apr 03, 2007 66.40 67.40 66.40 67.35 2,300 +1.38(+2.09%)
Apr 02, 2007 66.60 66.60 64.76 65.97 2,700 -0.35(-0.53%)
Mar 30, 2007 66.94 66.94 65.90 66.32 19,600 +0.46(+0.70%)
Mar 29, 2007 67.92 67.92 64.69 65.86 16,000 -1.00(-1.50%)
Mar 28, 2007 67.82 67.95 66.85 66.86 42,900 -2.10(-3.05%)
Mar 27, 2007 69.24 69.36 68.80 68.96 1,700 -0.33(-0.48%)
Mar 26, 2007 69.59 69.59 68.07 69.29 2,100 -0.51(-0.73%)
Mar 23, 2007 69.18 69.80 69.18 69.80 2,400 +0.87(+1.26%)
Mar 22, 2007 69.53 69.54 68.93 68.93 7,000 -1.12(-1.60%)
Mar 21, 2007 68.00 70.84 67.78 70.05 9,400 +2.25(+3.32%)
Mar 20, 2007 67.15 67.85 67.15 67.80 600 +0.70(+1.04%)
Mar 19, 2007 68.12 68.12 67.10 67.10 4,000 -0.54(-0.80%)
Mar 16, 2007 67.30 67.94 67.30 67.64 24,700 -0.84(-1.23%)
Mar 15, 2007 68.95 68.95 67.87 68.48 25,300 +0.31(+0.45%)
Mar 14, 2007 68.00 68.56 66.85 68.17 21,000 +0.01(+0.01%)
Mar 13, 2007 70.23 70.23 68.08 68.16 10,400 -2.70(-3.81%)
Mar 12, 2007 70.71 71.35 70.62 70.86 2,000 +1.36(+1.96%)
Mar 09, 2007 70.50 70.92 68.53 69.50 3,500 +0.56(+0.81%)
Mar 08, 2007 68.56 69.50 68.56 68.94 6,900 +1.73(+2.57%)
Mar 07, 2007 68.02 68.02 67.21 67.21 14,200 -0.94(-1.37%)
Mar 06, 2007 67.63 68.43 67.04 68.15 11,000 +2.48(+3.77%)
Mar 05, 2007 67.23 67.80 65.67 65.67 4,200 -1.43(-2.13%)
Mar 02, 2007 69.02 69.02 66.98 67.10 21,500 -2.38(-3.43%)
Mar 01, 2007 67.10 70.33 67.10 69.48 5,200 -1.55(-2.18%)
Feb 28, 2007 71.85 71.85 70.49 71.03 11,500 +0.08(+0.11%)
Feb 27, 2007 73.77 74.56 70.83 70.95 18,200 -5.28(-6.93%)
Feb 26, 2007 75.67 76.42 75.67 76.23 2,400 -0.39(-0.51%)
Feb 23, 2007 76.60 77.02 76.40 76.62 6,200 +0.63(+0.83%)
Feb 22, 2007 75.68 76.33 75.07 75.99 14,300 +3.35(+4.61%)
Feb 21, 2007 72.64 72.64 72.36 72.64 1,100 -0.99(-1.35%)
Feb 20, 2007 71.81 73.96 71.81 73.63 5,500 +0.01(+0.02%)
Feb 16, 2007 73.74 73.82 73.62 73.62 12,700 -0.44(-0.60%)
Feb 15, 2007 73.82 74.06 73.82 74.06 600 +0.84(+1.15%)
Feb 14, 2007 71.70 73.59 71.55 73.22 3,500 +2.80(+3.98%)
Feb 13, 2007 70.48 70.48 70.10 70.42 1,700 -0.28(-0.40%)
Feb 12, 2007 70.70 70.70 70.70 70.70 100 -0.74(-1.04%)
Feb 09, 2007 73.40 75.18 71.43 71.44 9,300 -1.25(-1.72%)
Feb 08, 2007 72.69 72.69 72.69 72.69 1,000 -1.96(-2.63%)
Feb 07, 2007 73.41 74.65 72.80 74.65 3,600 +2.32(+3.21%)
Feb 06, 2007 71.90 72.35 71.00 72.33 2,600 -0.70(-0.96%)
Feb 05, 2007 73.50 73.50 72.59 73.03 2,900 +0.99(+1.37%)
Feb 02, 2007 72.04 72.04 72.04 72.04 2,500 +1.27(+1.79%)
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.