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

Semiconductor Bull 3X Direxion (NY: SOXL )

45.40 -0.86 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 0.4600 0.4738 0.4483 0.4681 20,286,900 +0.02(+3.93%)
Aug 30, 2012 0.4660 0.4660 0.4478 0.4505 14,697,079 -0.02(-4.96%)
Aug 29, 2012 0.4714 0.4797 0.4629 0.4740 9,501,357 -0.00(-0.06%)
Aug 27, 2012 0.4835 0.4840 0.4668 0.4743 8,636,173 -0.00(-0.91%)
Aug 24, 2012 0.4660 0.4820 0.4614 0.4787 12,300,754 +0.01(+1.65%)
Aug 23, 2012 0.4765 0.4781 0.4623 0.4709 13,786,444 -0.01(-2.02%)
Aug 22, 2012 0.4834 0.4875 0.4711 0.4806 17,940,122 -0.01(-2.10%)
Aug 21, 2012 0.4954 0.5104 0.4857 0.4909 15,668,965 +0.00(+0.22%)
Aug 20, 2012 0.4994 0.5000 0.4797 0.4898 65,046,436 -0.01(-2.63%)
Aug 17, 2012 0.5103 0.5103 0.4957 0.5031 17,547,388 -0.01(-2.01%)
Aug 16, 2012 0.4878 0.5137 0.4866 0.5134 15,543,342 +0.03(+5.20%)
Aug 15, 2012 0.4686 0.4948 0.4686 0.4880 14,899,103 +0.01(+1.70%)
Aug 14, 2012 0.5021 0.5032 0.4737 0.4798 22,811,384 -0.01(-2.74%)
Aug 13, 2012 0.5031 0.5031 0.4750 0.4934 18,708,294 -0.01(-1.93%)
Aug 10, 2012 0.4952 0.5048 0.4918 0.5031 14,326,583 +0.01(+1.30%)
Aug 09, 2012 0.4851 0.4994 0.4845 0.4966 16,071,192 +0.01(+1.83%)
Aug 08, 2012 0.4768 0.4886 0.4743 0.4877 16,850,026 +0.01(+1.34%)
Aug 07, 2012 0.4626 0.4921 0.4626 0.4812 34,321,536 +0.03(+6.03%)
Aug 06, 2012 0.4545 0.4609 0.4505 0.4538 16,677,588 +0.01(+1.76%)
Aug 03, 2012 0.4399 0.4537 0.4306 0.4460 27,750,984 +0.03(+6.15%)
Aug 02, 2012 0.4116 0.4399 0.4066 0.4202 23,591,064 -0.00(-0.94%)
Aug 01, 2012 0.4320 0.4369 0.4152 0.4242 22,220,594 -0.00(-0.18%)
Jul 31, 2012 0.4285 0.4386 0.4229 0.4249 69,353,240 +0.01(+2.37%)
Jul 30, 2012 0.4268 0.4364 0.4079 0.4151 22,799,876 -0.01(-2.63%)
Jul 27, 2012 0.4045 0.4299 0.3985 0.4263 48,034,244 +0.03(+6.94%)
Jul 26, 2012 0.3957 0.4068 0.3876 0.3986 45,907,304 +0.03(+7.02%)
Jul 25, 2012 0.3613 0.3868 0.3611 0.3725 47,672,916 +0.02(+5.31%)
Jul 24, 2012 0.3599 0.3626 0.3430 0.3537 32,694,942 -0.00(-0.95%)
Jul 23, 2012 0.3445 0.3631 0.3316 0.3571 39,128,620 -0.01(-2.97%)
Jul 20, 2012 0.3860 0.3882 0.3675 0.3680 33,186,054 -0.02(-5.00%)
Jul 19, 2012 0.3799 0.3957 0.3799 0.3874 58,575,436 +0.02(+6.38%)
Jul 18, 2012 0.3265 0.3711 0.3254 0.3642 89,512,304 +0.03(+10.14%)
Jul 17, 2012 0.3414 0.3422 0.3140 0.3307 53,946,316 -0.00(-1.38%)
Jul 16, 2012 0.3420 0.3420 0.3277 0.3353 30,082,742 -0.01(-3.33%)
Jul 13, 2012 0.3407 0.3502 0.3386 0.3468 32,568,084 +0.01(+2.57%)
Jul 12, 2012 0.3467 0.3471 0.3287 0.3381 53,118,908 -0.02(-4.53%)
Jul 11, 2012 0.3688 0.3719 0.3491 0.3542 37,361,772 -0.01(-3.11%)
Jul 10, 2012 0.3842 0.3977 0.3583 0.3656 52,512,576 -0.03(-7.00%)
Jul 09, 2012 0.4026 0.4086 0.3869 0.3931 27,845,982 -0.01(-3.47%)
Jul 06, 2012 0.4274 0.4289 0.3961 0.4072 33,010,494 -0.03(-7.32%)
Jul 05, 2012 0.4419 0.4457 0.4263 0.4394 18,533,450 -0.01(-2.72%)
Jul 03, 2012 0.4368 0.4517 0.4328 0.4517 19,677,644 +0.02(+4.56%)
Jul 02, 2012 0.4422 0.4451 0.4243 0.4320 19,167,934 -0.00(-0.39%)
Jun 29, 2012 0.4143 0.4345 0.4119 0.4337 52,882,356 +0.05(+12.53%)
Jun 28, 2012 0.3805 0.3896 0.3699 0.3854 32,636,486 -0.01(-1.99%)
Jun 27, 2012 0.3837 0.3968 0.3799 0.3933 25,734,128 +0.02(+4.11%)
Jun 26, 2012 0.3794 0.3847 0.3657 0.3777 26,814,340 +0.00(+0.90%)
Jun 25, 2012 0.4039 0.4042 0.3725 0.3743 45,227,564 -0.04(-9.65%)
Jun 22, 2012 0.4045 0.4189 0.4029 0.4143 23,748,158 +0.02(+4.14%)
Jun 21, 2012 0.4500 0.4506 0.3968 0.3979 52,219,912 -0.06(-12.51%)
Jun 20, 2012 0.4432 0.4597 0.4406 0.4548 42,341,816 +0.01(+3.39%)
Jun 19, 2012 0.4371 0.4466 0.4289 0.4399 25,291,784 +0.01(+3.06%)
Jun 18, 2012 0.4002 0.4325 0.4002 0.4268 34,652,040 +0.02(+4.68%)
Jun 15, 2012 0.3913 0.4092 0.3905 0.4077 17,767,164 +0.02(+4.49%)
Jun 14, 2012 0.3928 0.3963 0.3759 0.3902 23,096,832 -0.00(-0.31%)
Jun 13, 2012 0.3996 0.4091 0.3869 0.3914 23,279,804 -0.01(-3.42%)
Jun 12, 2012 0.3849 0.4055 0.3837 0.4052 39,014,960 +0.03(+6.81%)
Jun 11, 2012 0.4188 0.4206 0.3780 0.3794 32,249,930 -0.02(-5.70%)
Jun 08, 2012 0.3782 0.4037 0.3768 0.4023 24,203,378 +0.02(+4.39%)
Jun 07, 2012 0.4157 0.4206 0.3837 0.3854 35,645,384 -0.02(-4.06%)
Jun 06, 2012 0.3754 0.4034 0.3743 0.4017 45,227,628 +0.04(+10.12%)
Jun 05, 2012 0.3430 0.3681 0.3430 0.3648 39,068,996 +0.02(+6.75%)
Jun 04, 2012 0.3477 0.3585 0.3325 0.3417 30,295,300 -0.00(-1.38%)
Jun 01, 2012 0.3728 0.3738 0.3460 0.3465 49,021,476 -0.05(-11.72%)
May 31, 2012 0.4036 0.4062 0.3805 0.3925 22,971,988 -0.01(-3.33%)
May 30, 2012 0.4174 0.4177 0.4017 0.4060 23,999,728 -0.02(-5.41%)
May 29, 2012 0.4177 0.4349 0.4165 0.4292 19,934,480 +0.02(+5.88%)
May 25, 2012 0.3908 0.4097 0.3905 0.4054 23,400,484 +0.01(+3.62%)
May 24, 2012 0.4079 0.4097 0.3829 0.3913 30,430,806 -0.02(-3.93%)
May 23, 2012 0.3882 0.4083 0.3783 0.4072 29,590,266 +0.00(+1.18%)
May 22, 2012 0.4112 0.4112 0.3940 0.4025 32,004,732 -0.01(-1.95%)
May 21, 2012 0.3833 0.4122 0.3814 0.4105 47,397,224 +0.03(+7.58%)
May 18, 2012 0.4119 0.4132 0.3791 0.3816 53,013,508 -0.02(-5.52%)
May 17, 2012 0.4380 0.4397 0.4039 0.4039 29,560,160 -0.03(-7.24%)
May 16, 2012 0.4606 0.4655 0.4337 0.4354 35,603,120 -0.02(-4.62%)
May 15, 2012 0.4695 0.4828 0.4535 0.4565 20,067,712 -0.01(-3.16%)
May 14, 2012 0.4711 0.4801 0.4645 0.4714 20,156,466 -0.01(-2.94%)
May 11, 2012 0.4729 0.5029 0.4712 0.4857 25,722,490 +0.01(+2.13%)
May 10, 2012 0.4914 0.4914 0.4640 0.4755 22,911,388 -0.01(-1.28%)
May 09, 2012 0.4635 0.4877 0.4506 0.4817 36,107,432 -0.00(-0.85%)
May 08, 2012 0.4851 0.4892 0.4551 0.4858 36,013,344 -0.01(-1.75%)
May 07, 2012 0.4901 0.5053 0.4901 0.4944 23,385,984 -0.00(-0.62%)
May 04, 2012 0.5237 0.5321 0.4960 0.4975 34,308,008 -0.03(-6.45%)
May 03, 2012 0.5753 0.5766 0.5297 0.5318 28,456,864 -0.04(-7.17%)
May 02, 2012 0.5537 0.5767 0.5498 0.5729 16,791,506 +0.01(+1.39%)
May 01, 2012 0.5583 0.5789 0.5535 0.5650 21,438,832 +0.01(+1.18%)
Apr 30, 2012 0.5663 0.5677 0.5583 0.5584 16,223,929 -0.01(-1.63%)
Apr 27, 2012 0.5663 0.5730 0.5504 0.5677 29,112,612 +0.00(+0.08%)
Apr 26, 2012 0.5355 0.5704 0.5355 0.5672 31,320,178 +0.04(+6.74%)
Apr 25, 2012 0.5226 0.5349 0.5144 0.5314 31,971,310 +0.03(+6.67%)
Apr 24, 2012 0.5171 0.5175 0.4924 0.4981 20,769,624 -0.01(-2.41%)
Apr 23, 2012 0.5107 0.5115 0.4943 0.5104 29,837,934 -0.02(-3.66%)
Apr 20, 2012 0.5698 0.5700 0.5280 0.5298 43,643,756 -0.04(-6.94%)
Apr 19, 2012 0.5815 0.6105 0.5583 0.5693 20,958,318 -0.02(-3.27%)
Apr 18, 2012 0.5840 0.5963 0.5707 0.5886 19,522,696 -0.02(-2.50%)
Apr 17, 2012 0.5887 0.6113 0.5887 0.6036 27,856,256 +0.03(+4.64%)
Apr 16, 2012 0.5910 0.5940 0.5615 0.5769 29,106,566 +0.00(+0.16%)
Apr 13, 2012 0.6010 0.6081 0.5756 0.5760 15,044,622 -0.03(-5.36%)
Apr 12, 2012 0.5809 0.6159 0.5809 0.6086 32,393,174 +0.03(+5.49%)
Apr 11, 2012 0.5690 0.5890 0.5683 0.5769 17,026,236 +0.03(+4.66%)
Apr 10, 2012 0.5786 0.5929 0.5458 0.5512 20,889,396 -0.03(-5.24%)
Apr 09, 2012 0.5792 0.5864 0.5698 0.5816 22,123,516 -0.03(-4.16%)
Apr 05, 2012 0.5989 0.6121 0.5947 0.6069 14,374,960 +0.01(+0.95%)
Apr 04, 2012 0.6204 0.6222 0.5852 0.6012 46,713,644 -0.04(-6.82%)
Apr 03, 2012 0.6736 0.6736 0.6371 0.6452 26,743,856 -0.03(-4.62%)
Apr 02, 2012 0.6721 0.6832 0.6476 0.6764 18,254,634 -0.00(-0.09%)
Mar 30, 2012 0.6907 0.6907 0.6613 0.6770 19,259,616 +0.01(+1.15%)
Mar 29, 2012 0.6549 0.6725 0.6421 0.6693 14,487,058 +0.00(+0.32%)
Mar 28, 2012 0.6913 0.6965 0.6530 0.6672 21,947,436 -0.02(-3.60%)
Mar 27, 2012 0.6890 0.7082 0.6890 0.6921 12,202,701 -0.00(-0.24%)
Mar 26, 2012 0.6827 0.6938 0.6698 0.6938 21,604,444 +0.03(+4.23%)
Mar 23, 2012 0.6641 0.6659 0.6402 0.6656 18,494,696 +0.01(+0.77%)
Mar 22, 2012 0.6582 0.6662 0.6444 0.6605 13,361,785 -0.01(-1.72%)
Mar 21, 2012 0.6710 0.6808 0.6598 0.6721 11,422,891 +0.01(+0.97%)
Mar 20, 2012 0.6633 0.6712 0.6482 0.6656 18,325,378 -0.01(-1.95%)
Mar 19, 2012 0.6598 0.6870 0.6567 0.6788 19,345,706 +0.02(+2.41%)
Mar 16, 2012 0.6621 0.6696 0.6545 0.6629 19,043,158 +0.00(+0.21%)
Mar 15, 2012 0.6370 0.6647 0.6333 0.6615 35,735,764 +0.04(+5.65%)
Mar 14, 2012 0.6382 0.6564 0.6221 0.6261 35,642,912 -0.01(-0.90%)
Mar 13, 2012 0.6041 0.6318 0.6041 0.6318 31,808,234 +0.04(+6.48%)
Mar 12, 2012 0.6106 0.6106 0.5864 0.5933 18,311,788 -0.02(-2.72%)
Mar 09, 2012 0.5903 0.6115 0.5898 0.6099 27,841,496 +0.02(+3.23%)
Mar 08, 2012 0.5844 0.5958 0.5740 0.5909 19,866,208 +0.02(+4.26%)
Mar 07, 2012 0.5501 0.5730 0.5458 0.5667 35,995,984 +0.03(+4.81%)
Mar 06, 2012 0.5326 0.5448 0.5227 0.5407 27,352,398 -0.02(-3.03%)
Mar 05, 2012 0.5966 0.5969 0.5518 0.5577 40,748,124 -0.05(-7.48%)
Mar 02, 2012 0.6170 0.6315 0.5998 0.6027 16,977,664 -0.02(-3.07%)
Mar 01, 2012 0.6322 0.6395 0.6139 0.6218 12,157,445 +0.00(+0.10%)
Feb 29, 2012 0.6536 0.6547 0.6173 0.6212 19,498,768 -0.03(-4.63%)
Feb 28, 2012 0.6241 0.6595 0.6241 0.6513 27,761,192 +0.03(+5.06%)
Feb 27, 2012 0.6072 0.6333 0.5950 0.6199 17,607,340 +0.00(+0.10%)
Feb 24, 2012 0.6275 0.6376 0.6158 0.6193 9,427,557 -0.00(-0.74%)
Feb 23, 2012 0.6213 0.6270 0.5967 0.6239 15,541,847 +0.00(+0.60%)
Feb 22, 2012 0.6218 0.6378 0.6136 0.6203 13,131,802 -0.01(-1.51%)
Feb 21, 2012 0.6610 0.6613 0.6213 0.6298 21,201,956 -0.03(-4.01%)
Feb 17, 2012 0.6882 0.6884 0.6501 0.6561 20,146,842 -0.02(-2.34%)
Feb 16, 2012 0.6213 0.6752 0.6213 0.6718 34,872,856 +0.05(+7.40%)
Feb 15, 2012 0.6302 0.6482 0.6229 0.6255 34,691,964 +0.01(+1.35%)
Feb 14, 2012 0.6023 0.6172 0.5998 0.6172 22,125,270 +0.01(+1.44%)
Feb 13, 2012 0.6206 0.6229 0.5853 0.6084 20,535,026 +0.01(+1.05%)
Feb 10, 2012 0.6215 0.6252 0.5953 0.6021 30,564,296 -0.04(-6.18%)
Feb 09, 2012 0.6467 0.6467 0.6265 0.6418 22,156,222 +0.01(+0.87%)
Feb 08, 2012 0.6169 0.6494 0.6169 0.6362 30,805,594 +0.02(+3.79%)
Feb 07, 2012 0.6029 0.6190 0.5936 0.6130 20,483,268 +0.00(+0.10%)
Feb 06, 2012 0.6266 0.6272 0.6026 0.6124 17,569,366 -0.02(-3.19%)
Feb 03, 2012 0.6276 0.6415 0.6202 0.6326 28,511,418 +0.03(+4.23%)
Feb 02, 2012 0.6044 0.6192 0.5964 0.6069 24,491,556 +0.01(+1.94%)
Feb 01, 2012 0.5773 0.6090 0.5746 0.5953 42,740,728 +0.04(+6.58%)
Jan 31, 2012 0.5710 0.5735 0.5474 0.5586 18,580,656 +0.00(+0.41%)
Jan 30, 2012 0.5632 0.5632 0.5383 0.5563 17,289,512 -0.02(-3.50%)
Jan 27, 2012 0.5615 0.5809 0.5584 0.5764 10,477,729 +0.01(+1.38%)
Jan 26, 2012 0.5944 0.6038 0.5604 0.5686 24,696,050 -0.02(-3.09%)
Jan 25, 2012 0.5849 0.5921 0.5612 0.5867 32,406,828 +0.01(+1.30%)
Jan 24, 2012 0.5658 0.5861 0.5627 0.5792 13,052,670 +0.00(+0.70%)
Jan 23, 2012 0.5832 0.5875 0.5609 0.5752 24,281,664 -0.00(-0.77%)
Jan 20, 2012 0.5690 0.5826 0.5627 0.5796 19,407,802 +0.01(+1.45%)
Jan 19, 2012 0.5540 0.5737 0.5510 0.5713 44,558,420 +0.03(+6.14%)
Jan 18, 2012 0.4858 0.5424 0.4858 0.5383 54,657,460 +0.07(+14.72%)
Jan 17, 2012 0.4817 0.4843 0.4671 0.4692 18,452,106 +0.01(+1.29%)
Jan 13, 2012 0.4820 0.4822 0.4603 0.4632 26,284,540 -0.03(-6.52%)
Jan 12, 2012 0.4880 0.4971 0.4737 0.4955 22,591,674 +0.02(+3.37%)
Jan 11, 2012 0.4646 0.4835 0.4637 0.4794 18,090,388 +0.01(+1.23%)
Jan 10, 2012 0.4765 0.4823 0.4681 0.4735 22,349,012 +0.01(+3.08%)
Jan 09, 2012 0.4426 0.4629 0.4399 0.4594 29,814,852 +0.02(+5.55%)
Jan 06, 2012 0.4312 0.4368 0.4212 0.4352 20,826,714 +0.00(+0.89%)
Jan 05, 2012 0.4120 0.4329 0.4097 0.4314 27,191,470 +0.02(+4.31%)
Jan 04, 2012 0.4117 0.4165 0.3980 0.4136 21,273,872 +0.01(+3.58%)
Dec 30, 2011 0.4056 0.4091 0.3986 0.3992 16,833,640 -0.01(-1.26%)
Dec 29, 2011 0.4006 0.4059 0.3914 0.4043 15,129,996 +0.01(+2.90%)
Dec 28, 2011 0.4088 0.4132 0.3922 0.3929 25,722,554 -0.02(-4.88%)
Dec 27, 2011 0.4083 0.4223 0.4076 0.4131 21,169,900 -0.00(-0.26%)
Dec 23, 2011 0.4096 0.4151 0.4000 0.4142 16,534,409 +0.04(+11.42%)
Dec 21, 2011 0.3825 0.3845 0.3561 0.3717 26,991,072 -0.01(-2.93%)
Dec 20, 2011 0.3585 0.3863 0.3585 0.3829 39,522,068 +0.04(+13.18%)
Dec 19, 2011 0.3733 0.3742 0.3368 0.3383 39,296,768 -0.03(-8.41%)
Dec 16, 2011 0.3728 0.3840 0.3645 0.3694 19,541,878 +0.01(+2.34%)
Dec 15, 2011 0.3819 0.3848 0.3557 0.3610 21,678,308 -0.00(-0.26%)
Dec 14, 2011 0.3783 0.3865 0.3557 0.3619 34,136,352 -0.02(-4.81%)
Dec 13, 2011 0.4159 0.4232 0.3745 0.3802 45,217,616 -0.03(-7.17%)
Dec 12, 2011 0.4179 0.4179 0.3941 0.4096 31,047,086 -0.04(-8.01%)
Dec 09, 2011 0.4206 0.4506 0.4072 0.4452 38,905,920 +0.02(+3.61%)
Dec 08, 2011 0.4562 0.4734 0.4263 0.4297 28,419,672 -0.04(-8.51%)
Dec 07, 2011 0.4477 0.4735 0.4368 0.4697 22,142,306 +0.02(+3.53%)
Dec 06, 2011 0.4545 0.4611 0.4422 0.4537 18,007,810 -0.00(-0.61%)
Dec 05, 2011 0.4642 0.4698 0.4477 0.4565 31,674,028 +0.01(+3.09%)
Dec 02, 2011 0.4592 0.4671 0.4415 0.4428 30,709,296 -0.00(-0.66%)
Dec 01, 2011 0.4391 0.4497 0.4234 0.4457 26,268,870 +0.01(+1.72%)
Nov 30, 2011 0.4046 0.4395 0.4046 0.4382 55,638,452 +0.06(+17.10%)
Nov 29, 2011 0.3863 0.3937 0.3713 0.3742 25,363,372 -0.01(-2.25%)
Nov 28, 2011 0.3874 0.3902 0.3716 0.3828 25,789,462 +0.04(+10.23%)
Nov 25, 2011 0.3586 0.3725 0.3473 0.3473 24,626,802 -0.02(-4.16%)
Nov 23, 2011 0.3873 0.3879 0.3620 0.3623 34,343,316 -0.04(-9.43%)
Nov 22, 2011 0.4103 0.4229 0.3923 0.4000 30,755,072 -0.01(-3.59%)
Nov 21, 2011 0.4215 0.4237 0.3968 0.4149 42,596,508 -0.03(-5.73%)
Nov 18, 2011 0.4631 0.4631 0.4332 0.4402 34,985,084 -0.01(-2.98%)
Nov 17, 2011 0.5075 0.5106 0.4357 0.4537 79,371,656 -0.06(-11.36%)
Nov 16, 2011 0.5075 0.5360 0.5011 0.5118 39,887,168 -0.01(-1.63%)
Nov 15, 2011 0.4968 0.5291 0.4938 0.5203 49,351,332 +0.02(+4.06%)
Nov 14, 2011 0.5103 0.5255 0.4901 0.5000 31,838,926 -0.02(-3.45%)
Nov 11, 2011 0.4829 0.5235 0.4829 0.5178 37,859,780 +0.05(+10.21%)
Nov 10, 2011 0.4803 0.4812 0.4491 0.4698 22,974,264 +0.01(+2.65%)
Nov 09, 2011 0.4951 0.4951 0.4565 0.4577 44,885,548 -0.07(-13.57%)
Nov 08, 2011 0.5326 0.5375 0.5046 0.5295 45,792,348 +0.01(+1.60%)
Nov 07, 2011 0.5160 0.5255 0.4921 0.5212 48,652,084 -0.00(-0.44%)
Nov 04, 2011 0.4941 0.5289 0.4924 0.5235 44,343,328 +0.02(+3.50%)
Nov 03, 2011 0.4768 0.5085 0.4498 0.5058 48,431,984 +0.04(+8.98%)
Nov 02, 2011 0.4737 0.4768 0.4528 0.4642 17,154,656 +0.01(+1.51%)
Nov 01, 2011 0.4643 0.4754 0.4477 0.4572 43,722,172 -0.05(-9.58%)
Oct 31, 2011 0.5307 0.5307 0.5052 0.5057 32,034,706 -0.04(-7.61%)
Oct 28, 2011 0.5349 0.5474 0.5311 0.5474 27,276,258 +0.00(+0.79%)
Oct 27, 2011 0.5201 0.5523 0.5129 0.5430 56,268,448 +0.06(+12.74%)
Oct 26, 2011 0.4875 0.4974 0.4518 0.4817 41,711,232 +0.01(+1.39%)
Oct 25, 2011 0.4912 0.5023 0.4721 0.4751 69,137,368 -0.03(-5.38%)
Oct 24, 2011 0.4652 0.5041 0.4628 0.5021 88,690,624 +0.05(+10.37%)
Oct 21, 2011 0.4460 0.4725 0.4457 0.4549 30,850,654 +0.03(+6.10%)
Oct 20, 2011 0.4380 0.4440 0.4026 0.4288 57,938,608 -0.02(-4.81%)
Oct 19, 2011 0.4809 0.4809 0.4471 0.4505 48,576,332 -0.03(-6.53%)
Oct 18, 2011 0.4535 0.4860 0.4372 0.4819 56,711,964 +0.03(+6.44%)
Oct 17, 2011 0.4817 0.4835 0.4474 0.4528 39,715,380 -0.04(-8.23%)
Oct 14, 2011 0.4951 0.4958 0.4679 0.4934 51,298,028 +0.02(+3.55%)
Oct 13, 2011 0.4408 0.4801 0.4394 0.4765 49,270,900 +0.03(+6.28%)
Oct 12, 2011 0.4534 0.4629 0.4483 0.4483 45,274,444 +0.01(+2.64%)
Oct 11, 2011 0.4326 0.4438 0.4279 0.4368 32,826,286 -0.00(-0.66%)
Oct 10, 2011 0.4248 0.4468 0.4248 0.4397 33,014,264 +0.03(+7.97%)
Oct 07, 2011 0.4114 0.4212 0.3937 0.4072 58,356,308 +0.01(+1.57%)
Oct 06, 2011 0.3929 0.4015 0.3849 0.4009 84,991,712 +0.01(+3.45%)
Oct 05, 2011 0.3551 0.3903 0.3405 0.3876 85,327,808 +0.03(+9.42%)
Oct 04, 2011 0.3045 0.3548 0.3008 0.3542 97,495,008 +0.04(+12.62%)
Oct 03, 2011 0.3514 0.3579 0.3137 0.3145 57,358,352 -0.04(-11.13%)
Sep 30, 2011 0.3740 0.3862 0.3537 0.3539 51,866,648 -0.04(-10.05%)
Sep 29, 2011 0.4260 0.4300 0.3706 0.3934 88,966,512 -0.02(-4.09%)
Sep 28, 2011 0.4568 0.4568 0.4093 0.4102 62,518,440 -0.04(-8.63%)
Sep 27, 2011 0.4486 0.4765 0.4412 0.4489 82,193,872 +0.02(+5.46%)
Sep 26, 2011 0.4419 0.4419 0.3965 0.4257 106,869,768 -0.00(-0.18%)
Sep 23, 2011 0.3949 0.4329 0.3891 0.4265 56,970,492 +0.02(+5.48%)
Sep 22, 2011 0.4152 0.4175 0.3814 0.4043 67,022,004 -0.05(-10.03%)
Sep 21, 2011 0.4889 0.4995 0.4491 0.4494 126,993,784 -0.03(-6.26%)
Sep 20, 2011 0.5037 0.5080 0.4763 0.4794 78,981,064 -0.02(-3.29%)
Sep 19, 2011 0.4894 0.5062 0.4705 0.4957 59,473,196 -0.02(-3.36%)
Sep 16, 2011 0.5106 0.5291 0.5061 0.5129 67,777,296 +0.00(+0.33%)
Sep 15, 2011 0.5044 0.5158 0.4918 0.5112 66,135,816 +0.02(+4.52%)
Sep 14, 2011 0.4620 0.5052 0.4560 0.4891 93,473,328 +0.03(+7.52%)
Sep 13, 2011 0.4366 0.4583 0.4262 0.4549 47,076,664 +0.03(+6.06%)
Sep 12, 2011 0.3828 0.4289 0.3828 0.4289 37,327,572 +0.04(+9.12%)
Sep 09, 2011 0.3923 0.4255 0.3851 0.3931 42,621,024 -0.01(-3.26%)
Sep 08, 2011 0.4023 0.4374 0.3996 0.4063 35,526,264 -0.01(-1.49%)
Sep 07, 2011 0.3868 0.4137 0.3868 0.4125 46,837,640 +0.05(+12.88%)
Sep 06, 2011 0.3382 0.3662 0.3365 0.3654 31,569,734 -0.01(-1.98%)
Sep 02, 2011 0.3822 0.3845 0.3657 0.3728 24,915,630 -0.03(-6.88%)
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.