Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

38.18 -2.43 (-5.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.001 1.031 0.9892 1.016 3,772,453 -0.02(-1.55%)
Jan 30, 2014 1.017 1.041 1.011 1.032 5,499,765 +0.04(+3.89%)
Jan 29, 2014 0.9883 1.022 0.9883 0.9934 7,212,123 -0.01(-1.40%)
Jan 28, 2014 0.9880 1.013 0.9757 1.008 4,787,253 +0.01(+1.22%)
Jan 27, 2014 1.027 1.028 0.9767 0.9954 8,674,666 -0.02(-1.91%)
Jan 24, 2014 1.072 1.077 1.013 1.015 9,584,585 -0.08(-7.02%)
Jan 23, 2014 1.098 1.109 1.072 1.091 6,776,410 -0.04(-3.40%)
Jan 22, 2014 1.092 1.130 1.085 1.130 3,950,483 +0.04(+3.42%)
Jan 21, 2014 1.083 1.093 1.065 1.092 5,931,252 +0.02(+1.97%)
Jan 17, 2014 1.077 1.071 1.071 1.071 17,738,034 -0.02(-1.72%)
Jan 16, 2014 1.106 1.109 1.084 1.090 7,333,844 -0.02(-1.67%)
Jan 15, 2014 1.081 1.118 1.090 1.109 6,037,238 +0.03(+2.53%)
Jan 14, 2014 1.016 1.083 1.012 1.081 8,895,611 +0.07(+6.87%)
Jan 13, 2014 1.044 1.054 1.004 1.012 5,708,877 -0.04(-3.56%)
Jan 10, 2014 1.037 1.053 1.035 1.049 2,840,101 +0.01(+1.22%)
Jan 09, 2014 1.069 1.069 1.024 1.036 2,768,576 -0.02(-2.12%)
Jan 08, 2014 1.037 1.061 1.030 1.059 4,770,217 +0.04(+4.41%)
Jan 07, 2014 1.0000 1.018 0.9964 1.014 3,028,600 +0.02(+2.33%)
Jan 06, 2014 1.016 1.016 0.9866 0.9910 3,844,367 -0.02(-1.89%)
Jan 03, 2014 1.018 1.018 0.9952 1.010 4,528,075 -0.00(-0.36%)
Jan 02, 2014 1.041 1.041 1.003 1.014 7,960,528 -0.05(-4.49%)
Dec 31, 2013 1.042 1.061 1.061 1.061 20,468,962 +0.03(+2.56%)
Dec 30, 2013 1.022 1.041 1.022 1.035 2,943,746 +0.01(+0.76%)
Dec 27, 2013 1.033 1.039 1.025 1.027 2,264,915 -0.00(-0.27%)
Dec 26, 2013 1.026 1.034 1.020 1.030 4,588,155 +0.01(+0.92%)
Dec 24, 2013 1.016 1.027 1.010 1.021 2,223,171 +0.01(+1.19%)
Dec 23, 2013 1.002 1.012 0.9941 1.009 5,331,098 +0.02(+2.48%)
Dec 20, 2013 0.9597 0.9921 0.9597 0.9841 7,927,236 +0.02(+2.55%)
Dec 19, 2013 0.9757 0.9757 0.9469 0.9597 3,650,211 -0.02(-1.79%)
Dec 18, 2013 0.9601 0.9798 0.9157 0.9772 7,242,813 +0.02(+1.99%)
Dec 17, 2013 0.9292 0.9647 0.9292 0.9581 5,523,434 +0.03(+3.11%)
Dec 16, 2013 0.9126 0.9456 0.9126 0.9292 3,894,824 +0.04(+4.03%)
Dec 13, 2013 0.9074 0.9126 0.8874 0.8932 5,005,467 -0.00(-0.53%)
Dec 12, 2013 0.9185 0.9243 0.8946 0.8980 4,450,699 -0.02(-2.52%)
Dec 11, 2013 0.9528 0.9560 0.9174 0.9212 3,794,690 -0.03(-2.95%)
Dec 10, 2013 0.9541 0.9617 0.9392 0.9492 2,097,028 -0.01(-0.85%)
Dec 09, 2013 0.9655 0.9680 0.9524 0.9574 3,412,685 +0.01(+0.78%)
Dec 06, 2013 0.9598 0.9598 0.9397 0.9500 5,124,198 +0.03(+3.45%)
Dec 05, 2013 0.9135 0.9292 0.9117 0.9183 4,130,660 +0.01(+0.66%)
Dec 04, 2013 0.9201 0.9305 0.8935 0.9123 2,939,389 -0.01(-1.26%)
Dec 03, 2013 0.9085 0.9329 0.9066 0.9240 5,439,815 +0.01(+1.03%)
Dec 02, 2013 0.9277 0.9292 0.9109 0.9146 5,649,251 -0.00(-0.54%)
Nov 29, 2013 0.9228 0.9314 0.9169 0.9195 3,226,982 -0.00(-0.02%)
Nov 27, 2013 0.8986 0.9200 0.8923 0.9197 5,203,525 +0.01(+1.30%)
Nov 26, 2013 0.8991 0.9135 0.8875 0.9078 6,070,205 +0.02(+2.57%)
Nov 25, 2013 0.8929 0.8929 0.8686 0.8851 4,229,428 -0.00(-0.35%)
Nov 22, 2013 0.8834 0.8915 0.8749 0.8882 2,517,136 +0.00(+0.17%)
Nov 21, 2013 0.8506 0.8883 0.8502 0.8866 4,512,665 +0.04(+5.34%)
Nov 20, 2013 0.8577 0.8642 0.8353 0.8417 5,459,192 -0.01(-1.49%)
Nov 19, 2013 0.8903 0.8915 0.8522 0.8545 6,865,425 -0.03(-3.49%)
Nov 18, 2013 0.9135 0.9142 0.8800 0.8854 8,502,747 -0.02(-2.70%)
Nov 15, 2013 0.8975 0.9135 0.8820 0.9100 3,936,439 +0.02(+1.89%)
Nov 14, 2013 0.9051 0.9051 0.8874 0.8931 3,195,186 +0.01(+1.40%)
Nov 12, 2013 0.8582 0.8832 0.8582 0.8808 4,799,282 +0.01(+1.67%)
Nov 11, 2013 0.8586 0.8689 0.8508 0.8663 2,258,088 -0.00(-0.07%)
Nov 08, 2013 0.8354 0.8679 0.8305 0.8669 5,973,842 +0.03(+3.32%)
Nov 07, 2013 0.8877 0.8877 0.8353 0.8391 7,841,927 -0.05(-5.75%)
Nov 06, 2013 0.8934 0.8952 0.8745 0.8903 3,064,427 +0.01(+1.12%)
Nov 05, 2013 0.8686 0.8910 0.8586 0.8805 3,547,086 -0.01(-0.90%)
Nov 04, 2013 0.9014 0.9014 0.8832 0.8885 2,253,796 -0.00(-0.19%)
Nov 01, 2013 0.9072 0.9112 0.8812 0.8902 4,957,481 -0.01(-1.09%)
Oct 31, 2013 0.8872 0.9160 0.8860 0.9000 7,193,397 +0.02(+1.70%)
Oct 30, 2013 0.9029 0.9088 0.8741 0.8849 4,527,295 -0.01(-1.47%)
Oct 29, 2013 0.8689 0.8994 0.8689 0.8982 7,146,906 +0.04(+4.40%)
Oct 28, 2013 0.8453 0.8635 0.8373 0.8603 3,552,418 +0.02(+2.06%)
Oct 25, 2013 0.8414 0.8459 0.8337 0.8429 7,840,757 +0.01(+1.11%)
Oct 24, 2013 0.8280 0.8425 0.8280 0.8337 5,511,144 +0.02(+2.44%)
Oct 23, 2013 0.8628 0.8628 0.8016 0.8139 15,062,113 -0.09(-9.88%)
Oct 22, 2013 0.9146 0.9146 0.8875 0.9031 6,681,087 -0.01(-0.66%)
Oct 21, 2013 0.9058 0.9105 0.8966 0.9091 5,003,452 +0.01(+1.18%)
Oct 18, 2013 0.9023 0.9023 0.8774 0.8985 6,811,457 +0.01(+0.67%)
Oct 17, 2013 0.8605 0.8943 0.8472 0.8925 5,424,275 +0.02(+2.11%)
Oct 16, 2013 0.8554 0.8762 0.8512 0.8740 4,708,706 +0.02(+2.84%)
Oct 15, 2013 0.8732 0.8776 0.8459 0.8499 6,997,745 -0.02(-2.56%)
Oct 14, 2013 0.8319 0.8752 0.8305 0.8722 5,896,661 +0.02(+1.96%)
Oct 11, 2013 0.8382 0.8612 0.8297 0.8554 7,366,616 +0.01(+0.93%)
Oct 10, 2013 0.8173 0.8514 0.8148 0.8476 11,732,656 +0.05(+6.80%)
Oct 09, 2013 0.8043 0.8111 0.7676 0.7936 8,327,902 -0.01(-1.28%)
Oct 08, 2013 0.8457 0.8509 0.7942 0.8039 7,424,355 -0.04(-4.76%)
Oct 07, 2013 0.8368 0.8612 0.8274 0.8440 3,387,392 -0.01(-1.49%)
Oct 04, 2013 0.8380 0.8635 0.8380 0.8568 5,090,581 +0.02(+2.24%)
Oct 03, 2013 0.8394 0.8579 0.8117 0.8380 5,239,612 -0.01(-0.80%)
Oct 02, 2013 0.8263 0.8448 0.8263 0.8448 2,596,658 -0.00(-0.18%)
Oct 01, 2013 0.8303 0.8528 0.8245 0.8463 6,339,136 +0.02(+2.78%)
Sep 27, 2013 0.8303 0.8345 0.8166 0.8234 4,166,552 -0.02(-2.30%)
Sep 26, 2013 0.8552 0.8583 0.8326 0.8428 6,801,053 -0.00(-0.15%)
Sep 25, 2013 0.8468 0.8574 0.8278 0.8440 4,823,405 +0.00(+0.26%)
Sep 24, 2013 0.8351 0.8517 0.8251 0.8419 6,310,266 +0.02(+2.01%)
Sep 23, 2013 0.8389 0.8508 0.8150 0.8253 13,946,334 -0.01(-1.29%)
Sep 20, 2013 0.8482 0.8643 0.8323 0.8360 4,684,583 -0.01(-1.61%)
Sep 19, 2013 0.8628 0.8728 0.8420 0.8497 6,338,876 -0.01(-1.04%)
Sep 18, 2013 0.8359 0.8608 0.8254 0.8586 7,015,561 +0.02(+2.57%)
Sep 17, 2013 0.8251 0.8412 0.8251 0.8371 5,547,947 +0.02(+2.02%)
Sep 16, 2013 0.8365 0.8343 0.8179 0.8205 7,201,004 +0.01(+1.19%)
Sep 13, 2013 0.7979 0.8111 0.7877 0.8108 3,181,532 +0.01(+1.33%)
Sep 12, 2013 0.8188 0.8203 0.7967 0.8002 3,868,686 -0.01(-1.74%)
Sep 11, 2013 0.8109 0.8205 0.7928 0.8143 4,608,767 -0.01(-0.86%)
Sep 10, 2013 0.7957 0.8228 0.7954 0.8214 10,847,120 +0.04(+5.55%)
Sep 09, 2013 0.7513 0.7815 0.7496 0.7782 6,460,402 +0.03(+4.01%)
Sep 06, 2013 0.7650 0.7663 0.7290 0.7482 11,447,534 -0.01(-1.22%)
Sep 05, 2013 0.7461 0.7616 0.7441 0.7574 5,565,113 +0.02(+2.35%)
Sep 04, 2013 0.7004 0.7447 0.6944 0.7401 18,439,948 +0.05(+7.68%)
Sep 03, 2013 0.7018 0.7136 0.6775 0.6873 8,265,026 +0.02(+2.45%)
Aug 30, 2013 0.6884 0.6911 0.6639 0.6708 7,978,474 -0.02(-2.74%)
Aug 29, 2013 0.6685 0.6944 0.6645 0.6898 6,463,848 +0.03(+3.82%)
Aug 28, 2013 0.6484 0.6745 0.6484 0.6644 7,406,539 +0.02(+3.30%)
Aug 27, 2013 0.6690 0.6716 0.6402 0.6432 17,390,296 -0.05(-7.46%)
Aug 26, 2013 0.6968 0.7088 0.6916 0.6950 4,434,703 -0.00(-0.68%)
Aug 23, 2013 0.7056 0.7091 0.6879 0.6998 9,855,402 +0.00(+0.07%)
Aug 22, 2013 0.6838 0.7036 0.6838 0.6993 9,161,681 +0.02(+3.39%)
Aug 21, 2013 0.6850 0.6939 0.6690 0.6764 9,533,348 -0.02(-2.20%)
Aug 20, 2013 0.6796 0.6985 0.6792 0.6916 7,189,625 +0.01(+2.01%)
Aug 19, 2013 0.6827 0.7004 0.6775 0.6780 6,782,457 -0.01(-2.03%)
Aug 16, 2013 0.6852 0.7119 0.6812 0.6921 7,889,003 +0.01(+0.99%)
Aug 15, 2013 0.7121 0.7121 0.6844 0.6853 11,400,003 -0.05(-6.86%)
Aug 14, 2013 0.7534 0.7551 0.7316 0.7358 13,393,711 -0.03(-4.45%)
Aug 13, 2013 0.7521 0.7731 0.7368 0.7700 9,646,616 +0.02(+3.34%)
Aug 12, 2013 0.7261 0.7516 0.7259 0.7451 4,041,449 +0.01(+1.11%)
Aug 09, 2013 0.7459 0.7496 0.7314 0.7370 4,669,758 -0.01(-1.48%)
Aug 08, 2013 0.7577 0.7585 0.7347 0.7481 4,598,494 +0.00(+0.31%)
Aug 07, 2013 0.7573 0.7591 0.7368 0.7457 6,755,928 -0.02(-3.12%)
Aug 06, 2013 0.7868 0.7868 0.7608 0.7697 4,983,490 -0.02(-2.04%)
Aug 05, 2013 0.7803 0.7893 0.7784 0.7857 3,832,663 -0.00(-0.47%)
Aug 02, 2013 0.7970 0.7970 0.7744 0.7894 5,497,425 -0.02(-1.89%)
Aug 01, 2013 0.7887 0.8062 0.7833 0.8046 11,933,574 +0.04(+5.41%)
Jul 31, 2013 0.7597 0.7777 0.7545 0.7633 8,510,160 +0.01(+1.44%)
Jul 30, 2013 0.7356 0.7574 0.7351 0.7525 8,529,016 +0.02(+3.34%)
Jul 29, 2013 0.7394 0.7449 0.7221 0.7282 7,888,483 -0.01(-1.64%)
Jul 26, 2013 0.7594 0.7594 0.7282 0.7404 11,154,414 -0.02(-2.71%)
Jul 25, 2013 0.7381 0.7614 0.7331 0.7610 9,996,760 +0.01(+1.79%)
Jul 24, 2013 0.7997 0.7997 0.7446 0.7476 22,685,696 -0.04(-5.48%)
Jul 23, 2013 0.8000 0.8245 0.7873 0.7910 14,300,574 -0.01(-1.10%)
Jul 22, 2013 0.8031 0.8113 0.7894 0.7997 7,370,322 -0.01(-0.73%)
Jul 19, 2013 0.7973 0.8056 0.7822 0.8056 13,165,873 -0.00(-0.61%)
Jul 18, 2013 0.8376 0.8376 0.8017 0.8105 15,218,362 -0.02(-2.50%)
Jul 17, 2013 0.8406 0.8409 0.8243 0.8313 13,410,226 +0.00(+0.28%)
Jul 16, 2013 0.8173 0.8409 0.8160 0.8289 12,492,309 +0.01(+0.82%)
Jul 15, 2013 0.8289 0.8289 0.8163 0.8222 8,837,481 -0.00(-0.02%)
Jul 12, 2013 0.8151 0.8257 0.8085 0.8223 8,989,828 +0.01(+1.71%)
Jul 11, 2013 0.7922 0.8093 0.7833 0.8085 14,779,267 +0.05(+6.37%)
Jul 10, 2013 0.7330 0.7639 0.7325 0.7600 15,188,191 +0.03(+3.43%)
Jul 09, 2013 0.7321 0.7411 0.7269 0.7348 11,685,580 +0.02(+3.09%)
Jul 08, 2013 0.7768 0.7768 0.7055 0.7128 32,184,908 -0.05(-5.95%)
Jul 05, 2013 0.7428 0.7609 0.7328 0.7579 12,540,686 +0.03(+3.90%)
Jul 03, 2013 0.6967 0.7382 0.6967 0.7294 6,978,889 +0.01(+1.58%)
Jul 02, 2013 0.7162 0.7397 0.7038 0.7181 14,033,073 +0.00(+0.26%)
Jul 01, 2013 0.7270 0.7394 0.7141 0.7162 8,976,108 -0.01(-0.75%)
Jun 28, 2013 0.7139 0.7311 0.6944 0.7216 12,296,658 +0.02(+2.67%)
Jun 26, 2013 0.7141 0.7162 0.6905 0.7028 12,421,695 +0.01(+1.29%)
Jun 25, 2013 0.6635 0.6974 0.6618 0.6939 14,994,750 +0.05(+7.40%)
Jun 24, 2013 0.6621 0.6747 0.6306 0.6461 24,608,466 -0.04(-6.21%)
Jun 21, 2013 0.6853 0.7044 0.6638 0.6888 20,607,134 +0.01(+0.76%)
Jun 20, 2013 0.7258 0.7258 0.6764 0.6836 20,855,584 -0.07(-9.32%)
Jun 19, 2013 0.7805 0.7899 0.7516 0.7539 17,789,726 -0.03(-3.26%)
Jun 18, 2013 0.7593 0.7822 0.7461 0.7793 16,661,527 +0.04(+4.86%)
Jun 17, 2013 0.7316 0.7568 0.7316 0.7431 13,405,740 +0.03(+4.30%)
Jun 14, 2013 0.7358 0.7381 0.7084 0.7125 9,378,920 -0.01(-1.09%)
Jun 13, 2013 0.6755 0.7233 0.6722 0.7204 15,374,480 +0.04(+6.04%)
Jun 12, 2013 0.7225 0.7270 0.6769 0.6793 18,795,228 -0.03(-3.66%)
Jun 11, 2013 0.7374 0.7377 0.7025 0.7051 18,018,408 -0.05(-6.39%)
Jun 10, 2013 0.7534 0.7576 0.7358 0.7533 11,895,341 +0.01(+1.58%)
Jun 07, 2013 0.7211 0.7428 0.7064 0.7416 12,705,517 +0.03(+4.78%)
Jun 06, 2013 0.7122 0.7278 0.6889 0.7078 12,581,390 -0.01(-0.78%)
Jun 05, 2013 0.7434 0.7434 0.7107 0.7133 14,551,495 -0.03(-4.65%)
Jun 04, 2013 0.7444 0.7713 0.7373 0.7481 26,921,302 +0.01(+1.33%)
Jun 03, 2013 0.7334 0.7553 0.7118 0.7382 15,592,369 +0.00(+0.25%)
May 31, 2013 0.7407 0.7630 0.7308 0.7364 9,993,639 -0.02(-2.92%)
May 30, 2013 0.7298 0.7668 0.7298 0.7585 12,339,832 +0.03(+4.60%)
May 29, 2013 0.6965 0.7319 0.6965 0.7251 6,451,429 +0.01(+1.22%)
May 28, 2013 0.7347 0.7347 0.7113 0.7164 11,920,635 +0.02(+2.67%)
May 24, 2013 0.6844 0.6978 0.6767 0.6978 6,790,845 -0.00(-0.02%)
May 23, 2013 0.6778 0.7016 0.6590 0.6979 20,237,418 -0.00(-0.11%)
May 22, 2013 0.7385 0.7556 0.6879 0.6987 27,812,886 -0.03(-4.58%)
May 21, 2013 0.7416 0.7416 0.7253 0.7322 10,074,852 -0.00(-0.21%)
May 20, 2013 0.7421 0.7467 0.7294 0.7338 18,265,754 -0.00(-0.56%)
May 17, 2013 0.7274 0.7390 0.7176 0.7379 10,059,052 +0.03(+3.76%)
May 16, 2013 0.7310 0.7367 0.7085 0.7111 9,232,686 -0.01(-1.91%)
May 15, 2013 0.7062 0.7341 0.6998 0.7250 8,935,860 +0.03(+4.22%)
May 13, 2013 0.7190 0.7190 0.6925 0.6956 15,873,589 -0.02(-3.00%)
May 10, 2013 0.7047 0.7173 0.7030 0.7171 13,016,062 +0.02(+2.73%)
May 09, 2013 0.6873 0.7073 0.6847 0.6981 16,352,997 +0.01(+1.59%)
May 08, 2013 0.6613 0.6882 0.6607 0.6872 11,495,585 +0.03(+3.93%)
May 07, 2013 0.6718 0.6718 0.6504 0.6612 11,031,262 -0.00(-0.14%)
May 06, 2013 0.6616 0.6699 0.6535 0.6621 18,957,784 +0.01(+2.01%)
May 03, 2013 0.6529 0.6613 0.6307 0.6490 23,144,882 +0.02(+2.90%)
May 02, 2013 0.6198 0.6335 0.6076 0.6307 13,665,178 +0.03(+4.14%)
May 01, 2013 0.6262 0.6262 0.6036 0.6056 10,708,297 -0.02(-2.81%)
Apr 30, 2013 0.6112 0.6232 0.5967 0.6232 10,460,043 +0.02(+2.97%)
Apr 29, 2013 0.5844 0.6098 0.5844 0.6052 10,854,337 +0.02(+3.42%)
Apr 26, 2013 0.5850 0.5916 0.5786 0.5852 10,057,426 -0.02(-2.74%)
Apr 25, 2013 0.5907 0.6127 0.5890 0.6016 19,593,504 +0.02(+2.92%)
Apr 24, 2013 0.5541 0.5900 0.5541 0.5846 19,494,736 +0.02(+3.60%)
Apr 23, 2013 0.5383 0.5669 0.5383 0.5643 32,316,058 +0.03(+6.44%)
Apr 22, 2013 0.5183 0.5360 0.4980 0.5301 24,114,882 +0.02(+3.05%)
Apr 19, 2013 0.5078 0.5180 0.4915 0.5144 24,777,394 +0.01(+2.39%)
Apr 18, 2013 0.5300 0.5427 0.4998 0.5024 20,882,764 -0.01(-2.71%)
Apr 17, 2013 0.5506 0.5506 0.5095 0.5164 28,728,462 -0.06(-9.86%)
Apr 16, 2013 0.5538 0.5744 0.5484 0.5729 16,290,511 +0.03(+6.01%)
Apr 15, 2013 0.5666 0.5772 0.5374 0.5404 24,912,704 -0.04(-7.14%)
Apr 12, 2013 0.5766 0.5873 0.5621 0.5820 12,363,435 -0.01(-1.48%)
Apr 11, 2013 0.5903 0.6016 0.5793 0.5907 14,710,279 -0.01(-0.98%)
Apr 10, 2013 0.5660 0.5987 0.5657 0.5966 31,761,094 +0.04(+6.42%)
Apr 09, 2013 0.5406 0.5721 0.5360 0.5606 21,551,126 +0.01(+2.73%)
Apr 08, 2013 0.5299 0.5457 0.5140 0.5457 15,173,691 +0.02(+3.68%)
Apr 05, 2013 0.5083 0.5289 0.4975 0.5263 29,447,672 -0.01(-1.44%)
Apr 04, 2013 0.5149 0.5352 0.5040 0.5340 18,817,530 +0.02(+3.83%)
Apr 03, 2013 0.5690 0.5690 0.5086 0.5143 27,426,460 -0.03(-6.01%)
Apr 02, 2013 0.5795 0.5795 0.5410 0.5472 25,719,368 -0.02(-2.87%)
Apr 01, 2013 0.5883 0.5936 0.5579 0.5633 16,135,564 -0.03(-5.64%)
Mar 28, 2013 0.5958 0.5998 0.5791 0.5970 12,607,984 +0.01(+1.81%)
Mar 27, 2013 0.5744 0.5883 0.5632 0.5864 10,132,397 +0.00(+0.42%)
Mar 26, 2013 0.5729 0.5849 0.5729 0.5840 10,421,550 +0.02(+2.76%)
Mar 25, 2013 0.5832 0.5920 0.5592 0.5683 14,910,612 -0.00(-0.51%)
Mar 22, 2013 0.5629 0.5805 0.5612 0.5712 15,952,071 +0.02(+3.14%)
Mar 21, 2013 0.5796 0.5796 0.5519 0.5538 22,298,100 -0.03(-4.73%)
Mar 20, 2013 0.5721 0.5844 0.5703 0.5813 22,869,580 +0.02(+3.92%)
Mar 19, 2013 0.5750 0.5772 0.5449 0.5593 19,747,478 -0.01(-1.17%)
Mar 18, 2013 0.5653 0.5818 0.5580 0.5660 24,126,456 -0.02(-4.04%)
Mar 15, 2013 0.6199 0.6199 0.5841 0.5898 23,924,368 -0.03(-4.86%)
Mar 14, 2013 0.6181 0.6287 0.6153 0.6199 10,849,851 +0.01(+1.38%)
Mar 13, 2013 0.6044 0.6150 0.5944 0.6115 13,957,648 +0.01(+0.89%)
Mar 12, 2013 0.5889 0.6067 0.5889 0.6061 11,213,389 +0.01(+1.49%)
Mar 11, 2013 0.5913 0.5992 0.5806 0.5972 10,798,808 +0.00(+0.47%)
Mar 08, 2013 0.6075 0.6075 0.5790 0.5944 32,051,092 +0.00(+0.23%)
Mar 07, 2013 0.5916 0.6020 0.5874 0.5930 16,961,604 +0.01(+1.29%)
Mar 06, 2013 0.5952 0.5955 0.5801 0.5855 23,844,196 +0.00(+0.45%)
Mar 05, 2013 0.5663 0.5869 0.5661 0.5829 26,607,180 +0.03(+5.69%)
Mar 04, 2013 0.5566 0.5586 0.5384 0.5515 11,801,059 -0.00(-0.42%)
Mar 01, 2013 0.5469 0.5613 0.5317 0.5538 23,070,952 -0.02(-3.54%)
Feb 28, 2013 0.5689 0.5744 0.5586 0.5741 20,471,238 +0.01(+2.55%)
Feb 27, 2013 0.5384 0.5683 0.5355 0.5598 13,171,140 +0.02(+4.48%)
Feb 26, 2013 0.5252 0.5397 0.5212 0.5358 19,121,380 -0.02(-3.36%)
Feb 22, 2013 0.5366 0.5566 0.5324 0.5544 32,410,340 +0.03(+6.25%)
Feb 21, 2013 0.5367 0.5446 0.5110 0.5218 29,713,938 -0.03(-5.46%)
Feb 20, 2013 0.5921 0.5952 0.5520 0.5520 28,047,486 -0.04(-6.71%)
Feb 19, 2013 0.5732 0.5929 0.5717 0.5916 15,726,639 +0.02(+3.61%)
Feb 15, 2013 0.5852 0.5876 0.5649 0.5710 16,406,836 -0.01(-1.93%)
Feb 14, 2013 0.5577 0.5830 0.5567 0.5823 9,080,729 +0.02(+2.85%)
Feb 13, 2013 0.5680 0.5737 0.5557 0.5661 9,776,465 +0.00(+0.79%)
Feb 12, 2013 0.5581 0.5646 0.5521 0.5617 13,806,341 +0.00(+0.63%)
Feb 11, 2013 0.5566 0.5618 0.5484 0.5581 8,457,687 +0.00(+0.44%)
Feb 08, 2013 0.5383 0.5569 0.5383 0.5557 21,811,214 +0.02(+3.88%)
Feb 07, 2013 0.5469 0.5469 0.5198 0.5349 15,283,774 -0.01(-1.31%)
Feb 06, 2013 0.5307 0.5444 0.5286 0.5420 8,993,859 +0.03(+5.29%)
Feb 04, 2013 0.5260 0.5426 0.5135 0.5147 18,786,580 -0.02(-4.34%)
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.