Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.7798 0.8433 0.7299 0.8172 11,549,714 +0.03(+3.32%)
Oct 30, 2008 0.7604 0.8041 0.6890 0.7910 13,814,119 +0.08(+11.65%)
Oct 29, 2008 0.7410 0.7620 0.7014 0.7084 11,917,503 -0.05(-6.27%)
Oct 28, 2008 0.6787 0.7604 0.6330 0.7558 12,296,109 +0.12(+19.18%)
Oct 27, 2008 0.6466 0.6919 0.6066 0.6342 12,996,329 -0.00(-0.32%)
Oct 24, 2008 0.5604 0.6779 0.5567 0.6363 7,776,830 -0.01(-2.28%)
Oct 23, 2008 0.6771 0.6936 0.5983 0.6511 9,744,258 -0.03(-3.95%)
Oct 22, 2008 0.7212 0.7414 0.6305 0.6779 9,683,170 -0.06(-8.56%)
Oct 21, 2008 0.7637 0.7909 0.7373 0.7414 6,389,726 -0.07(-9.11%)
Oct 20, 2008 0.8181 0.8181 0.7802 0.8157 6,125,004 +0.04(+5.34%)
Oct 17, 2008 0.7975 0.8400 0.7478 0.7744 7,208,486 -0.02(-2.80%)
Oct 16, 2008 0.7860 0.8090 0.6606 0.7967 14,513,660 +0.07(+10.09%)
Oct 15, 2008 0.8082 0.8767 0.7212 0.7237 10,988,524 -0.12(-14.60%)
Oct 14, 2008 1.016 1.023 0.8391 0.8474 14,136,219 -0.10(-10.65%)
Oct 13, 2008 0.8866 0.9517 0.8404 0.9484 11,625,328 +0.16(+21.05%)
Oct 10, 2008 0.7674 0.9002 0.6969 0.7835 19,307,484 -0.04(-4.85%)
Oct 09, 2008 0.9212 0.9451 0.8057 0.8234 7,559,809 -0.05(-5.41%)
Oct 08, 2008 0.8222 0.9480 0.8222 0.8705 10,281,149 -0.00(-0.42%)
Oct 07, 2008 0.9996 1.028 0.8659 0.8742 4,558,225 -0.13(-12.76%)
Oct 06, 2008 1.015 1.021 0.8874 1.002 8,905,080 -0.06(-5.37%)
Oct 03, 2008 1.134 1.162 1.050 1.059 5,920,205 -0.03(-3.02%)
Oct 02, 2008 1.206 1.206 1.072 1.092 6,227,148 -0.14(-11.00%)
Oct 01, 2008 1.216 1.248 1.179 1.227 4,087,806 -0.00(-0.19%)
Sep 30, 2008 1.196 1.257 1.137 1.229 6,490,586 +0.08(+6.73%)
Sep 29, 2008 1.349 1.349 1.112 1.152 11,821,858 -0.22(-16.23%)
Sep 26, 2008 1.296 1.375 1.287 1.375 0 +0.03(+2.08%)
Sep 25, 2008 1.339 1.388 1.310 1.347 7,852,323 +0.02(+1.55%)
Sep 24, 2008 1.360 1.365 1.306 1.326 7,292,442 +0.01(+0.51%)
Sep 23, 2008 1.361 1.381 1.292 1.319 5,635,567 -0.03(-2.05%)
Sep 22, 2008 1.453 1.453 1.329 1.347 5,353,750 -0.12(-8.32%)
Sep 19, 2008 1.490 1.642 1.427 1.469 0 +0.04(+3.11%)
Sep 18, 2008 1.340 1.437 1.232 1.425 17,660,528 +0.13(+10.06%)
Sep 17, 2008 1.351 1.430 1.291 1.295 13,247,009 -0.08(-5.85%)
Sep 16, 2008 1.329 1.412 1.278 1.375 12,621,724 +0.01(+0.85%)
Sep 15, 2008 1.402 1.453 1.353 1.364 15,172,557 -0.10(-7.05%)
Sep 12, 2008 1.443 1.469 1.392 1.467 10,037,688 +0.01(+0.42%)
Sep 11, 2008 1.423 1.471 1.394 1.461 7,939,241 -0.00(-0.06%)
Sep 10, 2008 1.493 1.503 1.445 1.462 5,889,785 +0.01(+0.45%)
Sep 09, 2008 1.607 1.607 1.437 1.455 8,838,340 -0.12(-7.57%)
Sep 08, 2008 1.658 1.660 1.512 1.574 9,602,060 +0.00(+0.26%)
Sep 05, 2008 1.505 1.593 1.478 1.570 0 +0.03(+1.87%)
Sep 04, 2008 1.715 1.715 1.532 1.541 11,695,292 -0.15(-8.94%)
Sep 03, 2008 1.791 1.815 1.655 1.693 11,716,222 -0.13(-7.37%)
Sep 02, 2008 1.975 1.981 1.810 1.827 6,233,083 -0.06(-3.24%)
Aug 29, 2008 1.933 1.940 1.867 1.888 2,155,295 -0.09(-4.66%)
Aug 28, 2008 1.938 1.985 1.938 1.981 1,844,520 +0.04(+1.97%)
Aug 27, 2008 1.891 1.971 1.891 1.942 2,574,431 +0.04(+2.04%)
Aug 26, 2008 1.911 1.917 1.868 1.904 2,756,715 -0.01(-0.75%)
Aug 25, 2008 1.961 2.012 1.918 1.918 4,208,146 -0.08(-3.96%)
Aug 22, 2008 1.982 2.004 1.953 1.997 5,091,384 +0.05(+2.77%)
Aug 21, 2008 1.947 1.958 1.877 1.943 4,251,244 -0.03(-1.40%)
Aug 20, 2008 1.987 2.012 1.939 1.971 4,927,847 -0.02(-0.77%)
Aug 19, 2008 2.027 2.032 1.970 1.986 3,173,305 -0.05(-2.53%)
Aug 18, 2008 2.113 2.129 2.015 2.038 4,538,299 -0.08(-3.57%)
Aug 15, 2008 2.163 2.163 2.086 2.113 0 +0.00(+0.16%)
Aug 14, 2008 2.123 2.123 2.034 2.110 3,935,012 +0.03(+1.68%)
Aug 13, 2008 2.093 2.123 2.036 2.075 5,734,494 -0.00(-0.13%)
Aug 12, 2008 2.043 2.092 2.043 2.078 5,172,097 +0.00(+0.22%)
Aug 11, 2008 2.020 2.126 1.979 2.073 7,045,066 +0.06(+3.03%)
Aug 08, 2008 1.929 2.021 1.925 2.012 6,950,043 +0.07(+3.54%)
Aug 07, 2008 1.872 2.008 1.843 1.943 10,502,711 +0.09(+4.76%)
Aug 06, 2008 1.823 1.895 1.787 1.855 5,077,754 +0.01(+0.40%)
Aug 05, 2008 1.839 1.855 1.775 1.848 5,196,447 +0.04(+2.21%)
Aug 04, 2008 1.758 1.808 1.750 1.808 3,193,726 +0.04(+1.98%)
Aug 01, 2008 1.763 1.787 1.717 1.773 2,478,463 -0.00(-0.02%)
Jul 31, 2008 1.828 1.849 1.753 1.773 6,117,252 -0.01(-0.76%)
Jul 30, 2008 1.846 1.846 1.742 1.787 3,748,192 +0.02(+1.19%)
Jul 29, 2008 1.766 1.771 1.696 1.766 5,637,483 +0.09(+5.13%)
Jul 28, 2008 1.693 1.735 1.671 1.679 3,120,725 -0.05(-2.72%)
Jul 25, 2008 1.726 1.734 1.666 1.726 4,947,153 +0.03(+1.68%)
Jul 24, 2008 1.796 1.796 1.689 1.698 6,426,620 -0.13(-7.02%)
Jul 23, 2008 1.815 1.874 1.792 1.826 4,990,056 +0.03(+1.47%)
Jul 22, 2008 1.814 1.816 1.738 1.800 12,532,473 -0.11(-5.76%)
Jul 21, 2008 2.002 2.002 1.889 1.910 2,632,759 -0.02(-1.18%)
Jul 18, 2008 1.919 1.940 1.848 1.933 3,703,858 -0.01(-0.34%)
Jul 17, 2008 1.846 1.975 1.827 1.939 6,944,223 +0.11(+5.97%)
Jul 16, 2008 1.815 1.853 1.721 1.830 6,065,569 +0.08(+4.79%)
Jul 15, 2008 1.696 1.814 1.658 1.746 6,359,634 +0.02(+1.36%)
Jul 14, 2008 1.810 1.811 1.695 1.723 7,538,391 -0.03(-1.83%)
Jul 11, 2008 1.769 1.810 1.666 1.755 5,178,621 -0.01(-0.30%)
Jul 10, 2008 1.660 1.769 1.649 1.760 7,306,996 +0.07(+4.40%)
Jul 09, 2008 1.839 1.839 1.682 1.686 6,626,827 -0.15(-8.33%)
Jul 08, 2008 1.794 1.856 1.773 1.839 4,423,341 +0.02(+0.97%)
Jul 07, 2008 1.806 1.901 1.757 1.822 6,267,134 +0.05(+2.82%)
Jul 04, 2008 1.884 1.884 1.738 1.772 4,888,873 +0.00(+0.00%)
Jul 03, 2008 1.884 1.884 1.738 1.772 4,888,873 -0.10(-5.54%)
Jul 02, 2008 1.999 2.186 1.863 1.876 5,539,502 -0.10(-5.25%)
Jul 01, 2008 1.933 1.998 1.882 1.980 5,824,933 -0.01(-0.54%)
Jun 30, 2008 2.000 2.081 1.985 1.990 2,363,796 -0.03(-1.35%)
Jun 27, 2008 2.033 2.056 1.959 2.018 5,859,275 -0.03(-1.37%)
Jun 26, 2008 2.190 2.190 2.031 2.046 4,443,738 -0.20(-8.99%)
Jun 25, 2008 2.222 2.304 2.222 2.248 4,081,280 +0.07(+3.08%)
Jun 24, 2008 2.164 2.252 2.133 2.180 2,908,877 +0.01(+0.30%)
Jun 23, 2008 2.271 2.271 2.163 2.174 2,919,863 -0.03(-1.16%)
Jun 20, 2008 2.260 2.260 2.181 2.199 9,976,765 -0.10(-4.51%)
Jun 19, 2008 2.182 2.340 2.168 2.303 2,510,525 +0.11(+4.94%)
Jun 18, 2008 2.268 2.268 2.173 2.195 2,500,994 -0.08(-3.48%)
Jun 17, 2008 2.376 2.376 2.274 2.274 1,775,981 -0.06(-2.53%)
Jun 16, 2008 2.266 2.363 2.266 2.333 3,345,111 +0.07(+2.97%)
Jun 13, 2008 2.144 2.282 2.144 2.266 3,022,986 +0.12(+5.51%)
Jun 12, 2008 2.155 2.239 2.128 2.147 3,676,938 +0.02(+1.09%)
Jun 11, 2008 2.268 2.268 2.120 2.124 19,380,364 -0.14(-6.33%)
Jun 10, 2008 2.261 2.309 2.232 2.268 8,626,613 -0.08(-3.32%)
Jun 09, 2008 2.370 2.398 2.252 2.346 4,467,093 -0.04(-1.71%)
Jun 06, 2008 2.556 2.556 2.380 2.387 3,144,759 -0.15(-5.95%)
Jun 05, 2008 2.474 2.547 2.464 2.537 3,691,101 +0.09(+3.48%)
Jun 04, 2008 2.401 2.495 2.367 2.452 2,871,916 +0.06(+2.59%)
Jun 03, 2008 2.445 2.481 2.354 2.390 2,453,749 -0.05(-2.24%)
Jun 02, 2008 2.514 2.531 2.384 2.445 2,054,985 -0.04(-1.43%)
May 30, 2008 2.474 2.528 2.468 2.481 2,345,728 +0.06(+2.57%)
May 29, 2008 2.481 2.481 2.395 2.418 1,962,097 -0.03(-1.35%)
May 28, 2008 2.483 2.483 2.396 2.451 2,776,699 -0.00(-0.03%)
May 27, 2008 2.375 2.460 2.340 2.452 1,763,394 +0.06(+2.43%)
May 26, 2008 2.416 2.431 2.325 2.394 0 +0.00(+0.00%)
May 23, 2008 2.416 2.431 2.325 2.394 3,135,543 -0.04(-1.81%)
May 22, 2008 2.418 2.480 2.387 2.438 2,745,850 +0.02(+0.71%)
May 21, 2008 2.489 2.517 2.399 2.421 4,136,601 -0.08(-3.04%)
May 20, 2008 2.655 2.655 2.460 2.497 4,773,381 -0.15(-5.60%)
May 19, 2008 2.713 2.739 2.605 2.645 6,475,223 -0.01(-0.49%)
May 16, 2008 2.655 2.658 2.555 2.658 2,969,485 +0.03(+1.04%)
May 15, 2008 2.503 2.638 2.486 2.631 2,480,791 +0.15(+5.96%)
May 14, 2008 2.449 2.563 2.416 2.483 3,696,146 +0.04(+1.69%)
May 13, 2008 2.445 2.451 2.401 2.441 1,874,205 +0.04(+1.54%)
May 12, 2008 2.342 2.411 2.331 2.404 2,214,059 +0.06(+2.46%)
May 09, 2008 2.319 2.385 2.279 2.347 1,014,299 -0.00(-0.09%)
May 08, 2008 2.309 2.384 2.300 2.349 1,936,341 +0.04(+1.70%)
May 07, 2008 2.354 2.433 2.309 2.309 3,807,102 -0.07(-2.89%)
May 06, 2008 2.293 2.391 2.254 2.378 3,787,846 +0.06(+2.80%)
May 05, 2008 2.381 2.381 2.292 2.314 2,114,356 -0.08(-3.41%)
May 02, 2008 2.396 2.464 2.285 2.395 13,747,464 +0.06(+2.78%)
May 01, 2008 2.190 2.349 2.123 2.330 10,145,589 +0.15(+7.03%)
Apr 30, 2008 2.286 2.286 2.154 2.177 2,016,520 -0.07(-3.12%)
Apr 29, 2008 2.218 2.270 2.218 2.248 3,564,259 +0.02(+0.70%)
Apr 28, 2008 2.283 2.283 2.206 2.232 1,293,497 -0.03(-1.31%)
Apr 25, 2008 2.294 2.294 2.160 2.262 3,377,974 +0.00(+0.11%)
Apr 24, 2008 2.236 2.316 2.161 2.259 7,296,543 +0.05(+2.41%)
Apr 23, 2008 2.139 2.246 2.125 2.206 2,655,702 +0.10(+4.84%)
Apr 22, 2008 2.221 2.221 2.057 2.104 2,302,849 -0.11(-5.17%)
Apr 21, 2008 2.140 2.219 2.140 2.219 1,614,118 +0.04(+1.93%)
Apr 18, 2008 2.205 2.210 2.127 2.177 3,229,911 +0.09(+4.19%)
Apr 17, 2008 2.144 2.144 2.048 2.089 3,098,000 -0.04(-1.96%)
Apr 16, 2008 2.077 2.136 2.059 2.131 4,971,042 +0.19(+9.51%)
Apr 15, 2008 1.946 1.947 1.880 1.946 3,153,636 +0.02(+1.11%)
Apr 14, 2008 2.007 2.007 1.918 1.924 3,676,404 -0.10(-5.10%)
Apr 11, 2008 2.144 2.144 1.992 2.028 3,750,448 -0.13(-6.09%)
Apr 10, 2008 2.035 2.205 2.035 2.159 4,840,465 +0.10(+4.82%)
Apr 09, 2008 2.049 2.066 1.998 2.060 1,362,641 +0.05(+2.36%)
Apr 08, 2008 2.074 2.100 2.008 2.013 2,608,021 -0.10(-4.71%)
Apr 07, 2008 2.161 2.193 2.095 2.112 2,815,019 -0.03(-1.44%)
Apr 04, 2008 2.160 2.183 2.085 2.143 2,812,375 +0.00(+0.19%)
Apr 03, 2008 2.041 2.166 2.026 2.139 3,972,676 +0.05(+2.61%)
Apr 02, 2008 2.084 2.144 2.054 2.084 3,449,495 +0.02(+0.96%)
Apr 01, 2008 1.969 2.075 1.969 2.065 3,809,285 +0.15(+7.58%)
Mar 31, 2008 1.866 1.942 1.855 1.919 2,966,671 +0.04(+2.35%)
Mar 28, 2008 1.940 1.980 1.872 1.875 1,479,419 -0.06(-3.26%)
Mar 27, 2008 2.022 2.144 1.923 1.938 2,518,310 -0.09(-4.55%)
Mar 26, 2008 2.078 2.078 1.979 2.030 2,281,506 -0.05(-2.34%)
Mar 25, 2008 2.035 2.114 2.035 2.079 3,686,154 +0.01(+0.58%)
Mar 24, 2008 1.995 2.107 1.995 2.067 3,559,700 +0.11(+5.67%)
Mar 21, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.00(+0.00%)
Mar 20, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.08(+4.10%)
Mar 19, 2008 2.017 2.036 1.879 1.879 1,955,743 -0.13(-6.56%)
Mar 18, 2008 1.940 2.036 1.913 2.011 2,734,863 +0.13(+6.72%)
Mar 17, 2008 1.783 1.921 1.783 1.884 2,776,796 -0.00(-0.22%)
Mar 14, 2008 2.034 2.034 1.853 1.888 2,742,988 -0.10(-5.18%)
Mar 13, 2008 1.856 2.020 1.829 1.992 2,028,695 +0.06(+2.87%)
Mar 12, 2008 1.971 1.998 1.926 1.936 1,565,273 +0.00(+0.18%)
Mar 11, 2008 1.861 1.950 1.839 1.933 2,684,054 +0.09(+4.85%)
Mar 10, 2008 1.875 1.897 1.803 1.843 2,303,746 -0.01(-0.64%)
Mar 07, 2008 1.828 1.929 1.801 1.855 2,060,200 -0.03(-1.75%)
Mar 06, 2008 1.901 2.062 1.835 1.888 1,019,101 -0.05(-2.37%)
Mar 05, 2008 1.933 1.959 1.893 1.934 1,669,803 +0.03(+1.52%)
Mar 04, 2008 1.867 1.906 1.796 1.905 2,472,570 +0.01(+0.65%)
Mar 03, 2008 1.897 1.935 1.851 1.893 1,405,399 -0.01(-0.50%)
Feb 29, 2008 1.967 1.975 1.897 1.902 2,187,090 -0.10(-5.22%)
Feb 28, 2008 2.075 2.075 1.989 2.007 1,343,846 -0.09(-4.46%)
Feb 27, 2008 2.020 2.120 2.016 2.100 2,841,212 +0.03(+1.60%)
Feb 26, 2008 1.982 2.102 1.980 2.067 3,282,612 +0.08(+3.98%)
Feb 25, 2008 1.972 1.995 1.894 1.988 1,132,846 +0.03(+1.52%)
Feb 22, 2008 1.971 1.975 1.874 1.959 1,819,054 +0.01(+0.26%)
Feb 21, 2008 1.996 2.079 1.948 1.954 2,672,655 -0.02(-1.19%)
Feb 20, 2008 1.912 2.008 1.877 1.977 2,831,947 +0.07(+3.65%)
Feb 19, 2008 1.980 2.010 1.896 1.907 1,857,277 -0.03(-1.57%)
Feb 18, 2008 1.970 2.011 1.913 1.938 0 +0.00(+0.00%)
Feb 15, 2008 1.970 2.011 1.913 1.938 2,307,942 -0.07(-3.35%)
Feb 14, 2008 2.145 2.145 1.999 2.005 3,108,841 -0.13(-6.03%)
Feb 13, 2008 2.059 2.139 2.059 2.134 2,710,586 +0.13(+6.50%)
Feb 12, 2008 2.062 2.102 1.982 2.003 2,896,678 -0.03(-1.50%)
Feb 11, 2008 1.957 2.041 1.929 2.034 4,399,452 +0.09(+4.38%)
Feb 08, 2008 1.907 1.954 1.879 1.949 2,447,104 +0.06(+3.32%)
Feb 07, 2008 1.818 1.943 1.779 1.886 4,226,045 +0.03(+1.66%)
Feb 06, 2008 1.942 1.983 1.851 1.855 3,101,929 -0.08(-4.27%)
Feb 05, 2008 2.062 2.069 1.938 1.938 4,669,749 -0.16(-7.84%)
Feb 04, 2008 2.229 2.229 2.095 2.103 3,106,658 -0.09(-4.32%)
Feb 01, 2008 2.059 2.206 2.059 2.198 3,476,998 +0.17(+8.47%)
Jan 31, 2008 1.932 2.062 1.851 2.026 2,325,865 +0.04(+1.93%)
Jan 30, 2008 1.989 2.076 1.910 1.988 4,402,605 -0.01(-0.35%)
Jan 29, 2008 1.996 2.023 1.944 1.995 3,943,500 +0.02(+1.17%)
Jan 28, 2008 1.926 1.973 1.855 1.972 4,547,394 +0.04(+2.31%)
Jan 25, 2008 2.114 2.144 1.919 1.927 6,603,593 -0.09(-4.38%)
Jan 24, 2008 1.954 2.020 1.917 2.015 4,604,631 +0.11(+5.85%)
Jan 23, 2008 1.662 1.917 1.662 1.904 5,036,112 +0.12(+6.45%)
Jan 22, 2008 1.773 2.021 1.438 1.789 4,988,043 -0.08(-4.09%)
Jan 21, 2008 1.936 1.936 1.822 1.865 0 +0.00(+0.00%)
Jan 18, 2008 1.936 1.936 1.822 1.865 3,740,989 +0.04(+2.28%)
Jan 17, 2008 1.928 1.951 1.805 1.823 4,718,376 -0.07(-3.93%)
Jan 16, 2008 2.063 2.082 1.806 1.898 6,942,598 -0.20(-9.55%)
Jan 15, 2008 2.225 2.225 2.075 2.098 3,565,157 -0.14(-6.11%)
Jan 14, 2008 2.095 2.241 2.095 2.235 2,922,458 +0.15(+7.20%)
Jan 11, 2008 2.165 2.165 2.058 2.085 3,615,481 -0.11(-4.89%)
Jan 10, 2008 2.183 2.249 2.136 2.192 4,689,273 -0.01(-0.64%)
Jan 09, 2008 2.189 2.232 2.095 2.206 3,690,107 +0.04(+1.89%)
Jan 08, 2008 2.297 2.332 2.153 2.165 3,104,354 -0.11(-4.86%)
Jan 07, 2008 2.330 2.383 2.222 2.276 3,475,276 -0.05(-2.15%)
Jan 04, 2008 2.502 2.502 2.288 2.326 4,712,289 -0.31(-11.61%)
Jan 03, 2008 2.728 2.728 2.604 2.631 1,889,290 -0.11(-3.84%)
Jan 02, 2008 2.894 2.913 2.676 2.736 2,301,588 -0.19(-6.54%)
Jan 01, 2008 2.971 2.985 2.928 2.928 637,847 +0.00(+0.00%)
Dec 31, 2007 2.971 2.985 2.928 2.928 637,847 -0.03(-1.05%)
Dec 28, 2007 3.018 3.018 2.949 2.958 446,250 -0.03(-0.95%)
Dec 27, 2007 3.094 3.095 2.987 2.987 317,711 -0.12(-3.96%)
Dec 26, 2007 3.092 3.117 3.080 3.110 174,619 -0.01(-0.40%)
Dec 24, 2007 3.052 3.123 3.052 3.123 167,344 +0.09(+2.91%)
Dec 21, 2007 3.016 3.049 3.000 3.034 482,630 +0.08(+2.55%)
Dec 20, 2007 2.940 2.960 2.876 2.959 409,871 -0.07(-2.39%)
Dec 19, 2007 2.977 3.056 2.977 3.031 388,044 +0.04(+1.30%)
Dec 18, 2007 3.004 3.031 2.927 2.992 6,737,419 +0.02(+0.81%)
Dec 17, 2007 3.064 3.064 2.968 2.968 693,629 -0.12(-4.01%)
Dec 14, 2007 3.138 3.154 3.091 3.092 341,964 -0.11(-3.29%)
Dec 13, 2007 3.243 3.243 3.130 3.198 528,710 -0.05(-1.40%)
Dec 12, 2007 3.230 3.310 3.170 3.243 539,139 +0.05(+1.55%)
Dec 11, 2007 3.338 3.364 3.166 3.193 1,375,132 -0.12(-3.75%)
Dec 10, 2007 3.246 3.335 3.243 3.318 4,741,416 +0.05(+1.64%)
Dec 07, 2007 3.268 3.292 3.234 3.264 1,338,752 -0.03(-0.78%)
Dec 06, 2007 3.174 3.291 3.174 3.290 974,961 +0.13(+4.14%)
Dec 05, 2007 3.123 3.205 3.114 3.159 1,607,958 +0.17(+5.68%)
Dec 04, 2007 2.973 3.031 2.953 2.989 405,021 -0.03(-1.00%)
Dec 03, 2007 3.059 3.087 3.019 3.019 334,688 -0.00(-0.14%)
Nov 30, 2007 3.167 3.179 3.006 3.024 691,203 -0.07(-2.36%)
Nov 29, 2007 3.087 3.112 3.045 3.097 372,280 +0.04(+1.24%)
Nov 28, 2007 2.957 3.102 2.931 3.059 2,359,794 +0.21(+7.43%)
Nov 27, 2007 2.789 2.848 2.735 2.847 494,756 +0.11(+3.91%)
Nov 26, 2007 2.777 2.913 2.733 2.740 438,975 -0.12(-4.28%)
Nov 23, 2007 2.827 2.883 2.791 2.862 203,723 +0.05(+1.61%)
Nov 21, 2007 2.823 2.915 2.730 2.817 1,785,003 -0.08(-2.77%)
Nov 20, 2007 2.973 3.017 2.811 2.897 1,452,740 -0.05(-1.65%)
Nov 19, 2007 3.011 3.059 2.932 2.946 1,561,878 -0.12(-3.94%)
Nov 16, 2007 3.090 3.090 3.004 3.067 957,984 +0.02(+0.51%)
Nov 15, 2007 3.080 3.134 3.006 3.051 291,033 -0.04(-1.15%)
Nov 14, 2007 3.200 3.200 3.087 3.087 443,825 -0.07(-2.35%)
Nov 13, 2007 3.047 3.163 3.047 3.161 201,297 +0.16(+5.17%)
Nov 12, 2007 3.092 3.145 3.006 3.006 817,318 -0.11(-3.43%)
Nov 09, 2007 3.155 3.206 3.113 3.113 1,656,464 -0.12(-3.69%)
Nov 08, 2007 3.360 3.360 3.104 3.232 2,187,599 -0.11(-3.23%)
Nov 07, 2007 3.445 3.490 3.333 3.340 419,572 -0.15(-4.39%)
Nov 06, 2007 3.423 3.503 3.419 3.493 868,249 +0.12(+3.43%)
Nov 05, 2007 3.341 3.423 3.335 3.377 414,722 -0.01(-0.36%)
Nov 02, 2007 3.379 3.395 3.320 3.390 349,239 +0.05(+1.51%)
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.