Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.126 1.139 1.019 1.038 19,711,060 -0.07(-6.51%)
Jan 28, 2010 1.178 1.191 1.076 1.110 18,351,660 -0.05(-4.60%)
Jan 27, 2010 1.124 1.171 1.118 1.164 12,434,110 +0.03(+2.55%)
Jan 26, 2010 1.136 1.171 1.133 1.135 8,900,271 -0.02(-1.99%)
Jan 25, 2010 1.141 1.174 1.141 1.158 12,497,414 +0.03(+2.63%)
Jan 22, 2010 1.210 1.222 1.114 1.128 22,198,486 -0.11(-9.12%)
Jan 21, 2010 1.270 1.295 1.223 1.241 12,435,749 -0.02(-1.40%)
Jan 20, 2010 1.255 1.262 1.228 1.259 8,200,314 -0.00(-0.09%)
Jan 19, 2010 1.211 1.268 1.211 1.260 8,880,808 +0.03(+2.44%)
Jan 15, 2010 1.309 1.230 1.230 1.230 12,476,440 -0.08(-6.11%)
Jan 14, 2010 1.306 1.319 1.282 1.310 10,575,730 +0.01(+0.84%)
Jan 13, 2010 1.282 1.310 1.234 1.299 11,712,540 +0.03(+2.37%)
Jan 12, 2010 1.332 1.332 1.244 1.269 11,652,386 -0.08(-5.91%)
Jan 11, 2010 1.367 1.375 1.326 1.349 13,987,596 +0.00(+0.00%)
Jan 08, 2010 1.318 1.352 1.300 1.349 7,540,845 +0.03(+2.55%)
Jan 07, 2010 1.325 1.334 1.294 1.315 7,611,294 -0.02(-1.58%)
Jan 06, 2010 1.343 1.356 1.328 1.336 8,282,620 -0.01(-0.58%)
Jan 05, 2010 1.352 1.364 1.324 1.344 5,784,080 -0.01(-0.38%)
Jan 04, 2010 1.336 1.366 1.328 1.349 7,115,079 +0.04(+3.32%)
Dec 31, 2009 1.328 1.306 1.306 1.306 4,225,395 -0.02(-1.14%)
Dec 30, 2009 1.265 1.321 1.259 1.321 5,524,000 +0.04(+2.78%)
Dec 29, 2009 1.278 1.294 1.270 1.285 3,190,096 -0.00(-0.33%)
Dec 28, 2009 1.296 1.323 1.274 1.289 4,401,428 -0.02(-1.52%)
Dec 24, 2009 1.284 1.309 1.284 1.309 3,159,853 +0.03(+2.73%)
Dec 23, 2009 1.263 1.289 1.262 1.275 4,128,467 +0.01(+0.46%)
Dec 22, 2009 1.271 1.286 1.264 1.269 6,614,101 +0.00(+0.37%)
Dec 21, 2009 1.224 1.266 1.224 1.264 7,999,646 +0.06(+4.79%)
Dec 18, 2009 1.183 1.209 1.170 1.206 3,634,890 +0.04(+3.66%)
Dec 17, 2009 1.190 1.195 1.162 1.164 4,604,426 -0.04(-3.15%)
Dec 16, 2009 1.187 1.221 1.187 1.202 4,038,914 +0.01(+1.22%)
Dec 15, 2009 1.198 1.217 1.180 1.187 2,469,167 -0.02(-1.49%)
Dec 14, 2009 1.203 1.209 1.200 1.205 3,396,475 +0.03(+2.22%)
Dec 11, 2009 1.211 1.211 1.166 1.179 3,867,082 -0.02(-1.60%)
Dec 10, 2009 1.204 1.219 1.189 1.198 3,769,897 -0.00(-0.16%)
Dec 09, 2009 1.171 1.200 1.165 1.200 3,653,097 +0.01(+0.69%)
Dec 08, 2009 1.202 1.207 1.171 1.192 6,879,174 -0.02(-1.58%)
Dec 07, 2009 1.185 1.233 1.185 1.211 7,931,298 +0.00(+0.26%)
Dec 04, 2009 1.191 1.221 1.163 1.208 17,314,928 +0.06(+4.78%)
Dec 03, 2009 1.137 1.179 1.133 1.153 9,521,711 +0.02(+2.04%)
Dec 02, 2009 1.111 1.146 1.109 1.130 5,487,662 +0.03(+2.30%)
Dec 01, 2009 1.064 1.110 1.064 1.104 5,628,252 +0.06(+5.72%)
Nov 30, 2009 1.045 1.046 1.016 1.045 3,337,857 +0.01(+0.49%)
Nov 27, 2009 1.009 1.051 1.000 1.040 3,780,986 -0.03(-2.42%)
Nov 25, 2009 1.066 1.073 1.062 1.065 2,448,680 +0.01(+0.55%)
Nov 24, 2009 1.053 1.069 1.043 1.059 7,927,507 +0.01(+0.82%)
Nov 23, 2009 1.054 1.070 1.044 1.051 4,901,458 +0.02(+1.93%)
Nov 20, 2009 1.023 1.034 1.015 1.031 8,009,506 -0.01(-1.01%)
Nov 19, 2009 1.089 1.089 1.012 1.041 15,920,983 -0.08(-7.27%)
Nov 18, 2009 1.142 1.143 1.111 1.123 6,607,468 -0.02(-1.81%)
Nov 17, 2009 1.127 1.145 1.116 1.144 6,788,546 +0.01(+0.58%)
Nov 16, 2009 1.104 1.145 1.104 1.137 9,354,411 +0.05(+4.52%)
Nov 13, 2009 1.076 1.101 1.064 1.088 8,059,724 +0.02(+1.53%)
Nov 12, 2009 1.091 1.123 1.060 1.072 13,080,211 -0.01(-1.30%)
Nov 11, 2009 1.077 1.104 1.073 1.086 20,537,240 +0.03(+3.00%)
Nov 10, 2009 1.046 1.074 1.037 1.054 10,342,385 +0.01(+0.75%)
Nov 09, 2009 0.9989 1.053 0.9989 1.046 11,546,290 +0.06(+5.85%)
Nov 06, 2009 0.9673 1.011 0.9606 0.9883 8,131,786 +0.00(+0.32%)
Nov 05, 2009 0.9598 0.9977 0.9528 0.9852 10,644,667 +0.05(+4.91%)
Nov 04, 2009 0.9430 0.9684 0.9352 0.9391 11,643,269 +0.01(+1.56%)
Nov 03, 2009 0.9126 0.9259 0.8962 0.9247 12,573,036 -0.04(-3.82%)
Nov 02, 2009 0.9489 0.9692 0.9243 0.9614 17,895,164 +0.01(+1.28%)
Oct 30, 2009 1.000 1.001 0.9388 0.9493 17,851,528 -0.05(-5.30%)
Oct 29, 2009 0.9840 1.009 0.9778 1.002 15,751,557 +0.04(+4.02%)
Oct 28, 2009 1.012 1.036 0.9591 0.9636 20,351,348 -0.06(-5.92%)
Oct 27, 2009 1.069 1.089 1.020 1.024 17,816,520 -0.04(-3.57%)
Oct 26, 2009 1.056 1.098 1.039 1.062 18,068,406 +0.00(+0.29%)
Oct 23, 2009 1.065 1.067 1.049 1.059 10,534,935 -0.05(-4.30%)
Oct 22, 2009 1.088 1.117 1.054 1.107 13,105,691 +0.02(+1.76%)
Oct 21, 2009 1.120 1.149 1.077 1.088 14,512,851 -0.04(-3.13%)
Oct 20, 2009 1.120 1.134 1.116 1.123 11,104,339 -0.02(-1.34%)
Oct 19, 2009 1.113 1.146 1.096 1.138 10,737,344 +0.03(+2.82%)
Oct 16, 2009 1.134 1.139 1.082 1.107 18,493,302 -0.05(-4.29%)
Oct 15, 2009 1.193 1.196 1.148 1.156 10,935,656 -0.04(-3.08%)
Oct 14, 2009 1.220 1.220 1.176 1.193 15,223,639 +0.04(+3.17%)
Oct 13, 2009 1.166 1.178 1.146 1.156 12,707,019 -0.00(-0.30%)
Oct 12, 2009 1.171 1.187 1.142 1.160 9,552,441 +0.03(+2.73%)
Oct 09, 2009 1.047 1.136 1.047 1.129 11,894,642 +0.06(+5.59%)
Oct 08, 2009 1.085 1.087 1.040 1.069 8,816,300 -0.01(-0.55%)
Oct 07, 2009 1.074 1.088 1.057 1.075 4,371,082 -0.00(-0.25%)
Oct 06, 2009 1.049 1.092 1.049 1.078 14,958,668 +0.04(+4.31%)
Oct 05, 2009 1.009 1.042 1.001 1.033 8,524,108 +0.03(+2.92%)
Oct 02, 2009 0.9825 1.036 0.9825 1.004 10,473,885 -0.01(-0.81%)
Oct 01, 2009 1.111 1.114 1.012 1.012 11,446,007 -0.10(-8.96%)
Sep 30, 2009 1.104 1.141 1.078 1.112 14,146,009 +0.01(+0.99%)
Sep 29, 2009 1.141 1.148 1.098 1.101 6,210,973 -0.04(-3.71%)
Sep 28, 2009 1.093 1.150 1.091 1.143 5,316,213 +0.06(+5.19%)
Sep 25, 2009 1.080 1.098 1.071 1.087 5,291,680 -0.01(-0.82%)
Sep 24, 2009 1.163 1.163 1.084 1.096 22,386,018 -0.05(-4.66%)
Sep 23, 2009 1.161 1.196 1.138 1.149 8,061,440 +0.02(+1.55%)
Sep 22, 2009 1.140 1.152 1.120 1.132 6,388,977 +0.01(+1.19%)
Sep 21, 2009 1.117 1.138 1.105 1.118 6,170,050 -0.01(-0.49%)
Sep 18, 2009 1.114 1.136 1.097 1.124 6,394,739 +0.02(+1.62%)
Sep 17, 2009 1.135 1.156 1.093 1.106 8,911,666 -0.03(-2.30%)
Sep 16, 2009 1.161 1.164 1.126 1.132 8,803,701 -0.01(-1.07%)
Sep 15, 2009 1.141 1.160 1.132 1.144 6,436,557 +0.01(+1.24%)
Sep 14, 2009 1.119 1.134 1.113 1.130 6,974,130 -0.00(-0.41%)
Sep 11, 2009 1.177 1.179 1.120 1.135 13,188,612 -0.03(-2.81%)
Sep 10, 2009 1.158 1.174 1.144 1.168 13,384,363 +0.02(+1.46%)
Sep 09, 2009 1.133 1.162 1.111 1.151 8,098,598 +0.02(+1.97%)
Sep 08, 2009 1.123 1.133 1.092 1.129 7,926,458 +0.04(+3.29%)
Sep 04, 2009 1.054 1.094 1.047 1.093 8,159,341 +0.04(+4.02%)
Sep 03, 2009 1.037 1.050 1.022 1.050 5,801,160 +0.02(+1.51%)
Sep 02, 2009 1.035 1.062 1.004 1.035 7,536,159 -0.01(-1.01%)
Sep 01, 2009 1.093 1.143 1.039 1.045 13,589,947 -0.06(-5.34%)
Aug 31, 2009 1.105 1.107 1.077 1.104 7,558,515 -0.02(-1.57%)
Aug 28, 2009 1.116 1.158 1.104 1.122 18,330,738 +0.06(+5.74%)
Aug 27, 2009 1.055 1.064 1.022 1.061 7,868,019 +0.00(+0.41%)
Aug 26, 2009 1.034 1.058 1.033 1.057 7,220,509 +0.02(+2.31%)
Aug 25, 2009 1.023 1.048 1.007 1.033 8,634,352 +0.02(+1.93%)
Aug 24, 2009 1.042 1.054 1.007 1.013 10,159,874 -0.02(-1.89%)
Aug 21, 2009 1.011 1.035 0.9895 1.033 6,236,043 +0.03(+3.04%)
Aug 20, 2009 0.9860 1.007 0.9834 1.002 5,261,821 +0.01(+1.10%)
Aug 19, 2009 0.9587 0.9997 0.9548 0.9915 5,979,395 +0.01(+0.59%)
Aug 18, 2009 0.9567 0.9926 0.9567 0.9856 6,738,635 +0.03(+2.98%)
Aug 17, 2009 0.9657 0.9657 0.9434 0.9571 8,831,614 -0.04(-4.37%)
Aug 14, 2009 1.036 1.036 0.9842 1.001 5,885,463 -0.04(-3.97%)
Aug 13, 2009 1.020 1.043 0.9962 1.042 6,109,461 +0.04(+4.22%)
Aug 12, 2009 0.9778 1.020 0.9688 1.000 11,255,583 +0.03(+2.65%)
Aug 11, 2009 0.9860 1.004 0.9649 0.9743 5,788,305 -0.02(-1.69%)
Aug 10, 2009 0.9954 1.007 0.9739 0.9911 7,992,988 -0.00(-0.47%)
Aug 07, 2009 1.032 1.033 0.9817 0.9958 8,021,030 -0.01(-0.66%)
Aug 06, 2009 1.028 1.053 0.9887 1.002 8,826,621 -0.03(-2.84%)
Aug 05, 2009 1.053 1.063 1.014 1.032 6,645,036 -0.02(-2.18%)
Aug 04, 2009 1.039 1.060 1.032 1.055 4,669,779 +0.01(+0.71%)
Aug 03, 2009 1.057 1.064 1.027 1.047 8,054,090 +0.02(+1.78%)
Jul 31, 2009 1.020 1.046 1.015 1.029 5,907,103 +0.01(+0.50%)
Jul 30, 2009 1.059 1.079 1.020 1.024 13,807,619 -0.00(-0.38%)
Jul 29, 2009 1.011 1.030 1.002 1.028 21,567,366 -0.00(-0.26%)
Jul 28, 2009 1.012 1.039 0.9958 1.031 7,622,357 +0.01(+0.96%)
Jul 27, 2009 1.023 1.031 0.9930 1.021 4,994,366 +0.00(+0.20%)
Jul 24, 2009 0.9985 1.022 0.9719 1.019 13,678,706 -0.01(-1.33%)
Jul 23, 2009 0.9880 1.040 0.9782 1.032 21,683,424 +0.03(+3.12%)
Jul 22, 2009 0.9548 1.007 0.9540 1.001 17,054,926 +0.04(+4.23%)
Jul 21, 2009 0.9762 0.9809 0.9226 0.9606 14,945,890 -0.01(-1.01%)
Jul 20, 2009 0.9673 0.9723 0.9388 0.9704 16,784,398 +0.02(+1.89%)
Jul 17, 2009 0.9302 0.9524 0.8994 0.9524 12,052,902 +0.03(+2.82%)
Jul 16, 2009 0.8782 0.9309 0.8716 0.9263 12,547,632 +0.04(+4.54%)
Jul 15, 2009 0.8653 0.8894 0.8607 0.8860 24,677,180 +0.09(+11.12%)
Jul 14, 2009 0.7798 0.7993 0.7720 0.7974 28,021,696 +0.03(+3.52%)
Jul 13, 2009 0.7388 0.7716 0.7388 0.7703 12,918,519 +0.04(+5.09%)
Jul 10, 2009 0.7189 0.7470 0.7138 0.7330 9,034,792 +0.01(+0.97%)
Jul 09, 2009 0.7158 0.7443 0.7154 0.7259 7,212,647 +0.02(+2.93%)
Jul 08, 2009 0.7228 0.7328 0.6861 0.7052 10,875,502 -0.02(-2.64%)
Jul 07, 2009 0.7704 0.7810 0.7224 0.7244 8,714,789 -0.04(-4.82%)
Jul 06, 2009 0.7779 0.7876 0.7404 0.7611 8,544,492 -0.02(-2.31%)
Jul 02, 2009 0.7790 0.7896 0.7677 0.7790 14,358,278 -0.02(-2.78%)
Jul 01, 2009 0.7837 0.8239 0.7786 0.8013 12,577,440 +0.03(+4.16%)
Jun 30, 2009 0.7650 0.7908 0.7505 0.7693 6,193,815 +0.00(+0.51%)
Jun 29, 2009 0.7681 0.7849 0.7595 0.7654 4,728,217 +0.00(+0.15%)
Jun 26, 2009 0.7611 0.7814 0.7529 0.7642 8,117,753 -0.00(-0.20%)
Jun 25, 2009 0.7533 0.7677 0.7490 0.7658 10,225,380 +0.03(+3.48%)
Jun 24, 2009 0.7224 0.7560 0.7224 0.7400 7,282,123 +0.03(+3.84%)
Jun 23, 2009 0.7205 0.7263 0.6912 0.7127 10,076,365 -0.00(-0.65%)
Jun 22, 2009 0.7423 0.7715 0.7166 0.7173 10,101,973 -0.05(-5.99%)
Jun 19, 2009 0.7615 0.7767 0.7533 0.7630 6,212,970 +0.02(+2.25%)
Jun 18, 2009 0.7732 0.7771 0.7458 0.7462 19,882,252 -0.03(-3.44%)
Jun 17, 2009 0.7630 0.7868 0.7345 0.7728 21,271,024 +0.02(+2.97%)
Jun 16, 2009 0.7779 0.7915 0.7443 0.7505 17,433,880 -0.03(-3.42%)
Jun 15, 2009 0.7728 0.7865 0.7462 0.7771 14,857,284 -0.02(-2.26%)
Jun 12, 2009 0.8075 0.8075 0.7697 0.7951 14,726,579 -0.01(-1.78%)
Jun 11, 2009 0.8251 0.8396 0.8048 0.8095 16,866,140 -0.01(-1.38%)
Jun 10, 2009 0.8341 0.8341 0.7888 0.8208 18,015,294 +0.01(+0.91%)
Jun 09, 2009 0.7865 0.8310 0.7814 0.8134 22,094,490 +0.06(+8.26%)
Jun 08, 2009 0.7326 0.7648 0.7232 0.7513 17,819,440 +0.00(+0.47%)
Jun 05, 2009 0.7810 0.7933 0.7376 0.7478 11,519,785 -0.02(-2.94%)
Jun 04, 2009 0.7622 0.7798 0.7517 0.7704 13,016,856 +0.02(+2.76%)
Jun 03, 2009 0.7619 0.7619 0.7298 0.7498 13,390,611 -0.03(-3.32%)
Jun 02, 2009 0.7931 0.8173 0.7626 0.7755 20,322,026 -0.04(-4.61%)
Jun 01, 2009 0.7560 0.8216 0.7560 0.8130 22,451,574 +0.07(+10.16%)
May 29, 2009 0.7412 0.7435 0.7041 0.7380 20,713,760 +0.01(+0.96%)
May 28, 2009 0.7224 0.7345 0.6834 0.7310 27,998,674 +0.02(+3.20%)
May 27, 2009 0.7170 0.7439 0.6963 0.7084 23,978,070 +0.01(+1.00%)
May 26, 2009 0.6365 0.7017 0.6248 0.7013 24,506,014 +0.05(+7.29%)
May 22, 2009 0.6677 0.6744 0.6400 0.6537 14,205,395 -0.00(-0.48%)
May 21, 2009 0.6677 0.7072 0.6396 0.6568 17,228,678 -0.03(-4.00%)
May 20, 2009 0.6923 0.7322 0.6810 0.6841 27,287,988 +0.00(+0.17%)
May 19, 2009 0.6580 0.7029 0.6471 0.6830 32,478,464 +0.02(+3.55%)
May 18, 2009 0.6463 0.6619 0.6303 0.6595 14,535,591 +0.03(+5.17%)
May 15, 2009 0.6365 0.6513 0.6181 0.6271 12,992,707 -0.01(-1.71%)
May 14, 2009 0.6060 0.6521 0.5994 0.6381 19,518,946 +0.03(+5.01%)
May 13, 2009 0.6252 0.6357 0.6037 0.6076 18,206,384 -0.02(-3.59%)
May 12, 2009 0.6564 0.6681 0.6092 0.6303 24,904,584 -0.02(-3.76%)
May 11, 2009 0.6326 0.6785 0.6248 0.6549 24,118,070 +0.00(+0.42%)
May 08, 2009 0.7017 0.7111 0.6365 0.6521 23,192,940 -0.04(-5.65%)
May 07, 2009 0.7783 0.7822 0.6705 0.6912 25,810,816 -0.07(-8.63%)
May 06, 2009 0.7681 0.7693 0.7248 0.7565 12,986,919 +0.00(+0.58%)
May 05, 2009 0.7740 0.7841 0.7255 0.7521 11,514,151 -0.02(-2.78%)
May 04, 2009 0.7291 0.7740 0.7275 0.7736 19,249,494 +0.07(+9.93%)
May 01, 2009 0.6994 0.7158 0.6783 0.7037 9,864,250 +0.00(+0.50%)
Apr 30, 2009 0.6877 0.7357 0.6766 0.7002 17,961,772 +0.04(+5.47%)
Apr 29, 2009 0.6580 0.6869 0.6435 0.6638 9,593,056 +0.02(+3.34%)
Apr 28, 2009 0.6513 0.6646 0.6361 0.6424 12,876,777 -0.02(-2.32%)
Apr 27, 2009 0.6549 0.6892 0.6541 0.6576 8,199,623 -0.02(-3.11%)
Apr 24, 2009 0.6732 0.6898 0.6439 0.6787 19,912,188 +0.02(+2.42%)
Apr 23, 2009 0.6763 0.6799 0.6252 0.6627 20,532,246 -0.01(-1.85%)
Apr 22, 2009 0.6330 0.7099 0.6166 0.6752 27,575,546 +0.03(+5.11%)
Apr 21, 2009 0.6240 0.6572 0.6115 0.6424 16,932,644 +0.01(+1.54%)
Apr 20, 2009 0.6748 0.6834 0.6267 0.6326 11,739,019 -0.06(-8.73%)
Apr 17, 2009 0.7002 0.7127 0.6709 0.6931 8,313,862 -0.01(-1.17%)
Apr 16, 2009 0.6791 0.7013 0.6572 0.7013 13,991,847 +0.05(+7.35%)
Apr 15, 2009 0.6564 0.6599 0.6297 0.6533 13,834,534 -0.03(-4.40%)
Apr 14, 2009 0.6650 0.7111 0.6626 0.6834 14,184,038 +0.01(+0.81%)
Apr 13, 2009 0.6795 0.6877 0.6467 0.6779 14,811,343 -0.01(-1.48%)
Apr 09, 2009 0.6525 0.6943 0.6502 0.6881 13,450,893 +0.06(+9.51%)
Apr 08, 2009 0.6213 0.6404 0.6092 0.6283 7,051,442 +0.02(+3.27%)
Apr 07, 2009 0.6256 0.6459 0.6072 0.6084 8,166,947 -0.05(-7.43%)
Apr 06, 2009 0.6638 0.6693 0.6299 0.6572 10,072,831 -0.02(-2.77%)
Apr 03, 2009 0.6482 0.6767 0.6291 0.6759 9,946,018 +0.03(+4.40%)
Apr 02, 2009 0.6248 0.6693 0.6185 0.6474 18,394,274 +0.05(+8.65%)
Apr 01, 2009 0.5674 0.6054 0.5571 0.5959 9,608,063 +0.01(+2.28%)
Mar 31, 2009 0.5885 0.6107 0.5814 0.5826 13,175,321 +0.01(+1.29%)
Mar 30, 2009 0.6057 0.6146 0.5595 0.5752 16,463,293 -0.07(-10.67%)
Mar 26, 2009 0.6170 0.6560 0.6076 0.6439 25,207,044 +0.05(+8.20%)
Mar 25, 2009 0.6057 0.6416 0.5662 0.5951 27,158,768 +0.01(+0.93%)
Mar 24, 2009 0.6166 0.6178 0.5861 0.5896 10,618,854 -0.04(-6.04%)
Mar 23, 2009 0.5955 0.6291 0.5928 0.6275 16,265,340 +0.07(+12.30%)
Mar 20, 2009 0.6014 0.6178 0.5385 0.5588 15,953,147 -0.04(-6.71%)
Mar 19, 2009 0.6244 0.6244 0.5846 0.5990 9,877,925 -0.01(-1.31%)
Mar 18, 2009 0.5686 0.6189 0.5662 0.6069 18,786,288 +0.04(+6.24%)
Mar 17, 2009 0.5276 0.5756 0.5276 0.5713 14,381,863 +0.04(+7.34%)
Mar 16, 2009 0.5537 0.5799 0.5244 0.5322 20,064,508 -0.03(-5.67%)
Mar 13, 2009 0.5553 0.5670 0.5377 0.5643 0 +0.02(+3.07%)
Mar 12, 2009 0.5209 0.5565 0.5037 0.5475 18,677,170 +0.04(+7.27%)
Mar 11, 2009 0.5073 0.5194 0.4940 0.5104 18,054,090 +0.01(+2.67%)
Mar 10, 2009 0.4483 0.4971 0.4366 0.4971 32,986,228 +0.08(+17.98%)
Mar 09, 2009 0.4276 0.4600 0.4190 0.4213 10,688,868 -0.01(-1.46%)
Mar 06, 2009 0.4381 0.4627 0.4081 0.4276 0 -0.01(-2.06%)
Mar 05, 2009 0.4432 0.4666 0.4342 0.4366 13,885,367 -0.01(-2.95%)
Mar 04, 2009 0.4381 0.4659 0.4327 0.4499 15,569,481 +0.03(+7.66%)
Mar 02, 2009 0.4245 0.4596 0.4088 0.4178 13,891,256 -0.03(-7.68%)
Feb 27, 2009 0.4428 0.4741 0.4362 0.4526 0 -0.01(-1.36%)
Feb 26, 2009 0.4830 0.5143 0.4541 0.4588 17,143,582 -0.02(-3.37%)
Feb 25, 2009 0.4487 0.5010 0.4377 0.4748 15,641,851 +0.03(+5.65%)
Feb 24, 2009 0.4147 0.4569 0.4124 0.4495 20,161,768 +0.03(+8.28%)
Feb 23, 2009 0.4616 0.4616 0.4061 0.4151 12,466,274 -0.03(-7.53%)
Feb 20, 2009 0.4202 0.4627 0.4182 0.4489 17,733,370 +0.01(+2.10%)
Feb 19, 2009 0.4979 0.5003 0.4397 0.4397 13,644,391 -0.05(-10.54%)
Feb 18, 2009 0.4873 0.5155 0.4752 0.4915 9,155,741 +0.00(+0.45%)
Feb 17, 2009 0.5049 0.5229 0.4869 0.4893 15,964,978 -0.07(-12.13%)
Feb 13, 2009 0.5483 0.5760 0.5272 0.5568 17,666,200 +0.01(+2.00%)
Feb 12, 2009 0.5303 0.5488 0.5108 0.5459 11,207,772 +0.00(+0.58%)
Feb 11, 2009 0.5580 0.5584 0.5190 0.5428 7,097,793 -0.01(-1.97%)
Feb 10, 2009 0.6021 0.6283 0.5467 0.5537 16,818,508 -0.06(-9.45%)
Feb 09, 2009 0.6189 0.6205 0.5955 0.6115 9,724,837 +0.00(+0.71%)
Feb 06, 2009 0.5740 0.6201 0.5659 0.6072 11,445,674 +0.04(+6.95%)
Feb 05, 2009 0.5240 0.5854 0.5158 0.5678 19,822,892 +0.03(+5.98%)
Feb 04, 2009 0.5299 0.5756 0.5190 0.5358 15,694,348 +0.02(+3.47%)
Feb 03, 2009 0.5092 0.5201 0.4842 0.5178 6,276,146 +0.01(+1.77%)
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.