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, 2013 0.5146 0.5231 0.5068 0.5109 18,461,014 -0.00(-0.90%)
Jan 30, 2013 0.5106 0.5237 0.5106 0.5155 15,197,880 +0.00(+0.51%)
Jan 29, 2013 0.5175 0.5184 0.5068 0.5129 13,959,013 -0.01(-1.85%)
Jan 28, 2013 0.5244 0.5278 0.5175 0.5226 10,701,795 +0.00(+0.68%)
Jan 25, 2013 0.5055 0.5266 0.5055 0.5191 19,266,118 +0.02(+3.72%)
Jan 24, 2013 0.4931 0.5137 0.4891 0.5004 17,127,540 -0.01(-2.66%)
Jan 23, 2013 0.5037 0.5154 0.4995 0.5141 20,716,372 +0.02(+3.27%)
Jan 22, 2013 0.5021 0.5021 0.4886 0.4978 16,025,806 -0.00(-0.89%)
Jan 18, 2013 0.4991 0.5074 0.4937 0.5023 27,817,242 -0.01(-1.60%)
Jan 17, 2013 0.4912 0.5114 0.4878 0.5104 38,003,932 +0.03(+6.34%)
Jan 16, 2013 0.4671 0.4845 0.4634 0.4800 17,341,854 +0.02(+3.24%)
Jan 15, 2013 0.4663 0.4666 0.4583 0.4649 12,427,352 -0.01(-1.50%)
Jan 14, 2013 0.4622 0.4761 0.4600 0.4720 12,754,348 -0.00(-0.84%)
Jan 11, 2013 0.4626 0.4768 0.4626 0.4760 12,684,190 +0.01(+1.76%)
Jan 10, 2013 0.4645 0.4705 0.4569 0.4678 34,112,812 +0.02(+4.02%)
Jan 09, 2013 0.4395 0.4502 0.4395 0.4497 16,329,134 +0.01(+2.96%)
Jan 08, 2013 0.4482 0.4542 0.4352 0.4368 22,284,054 -0.01(-3.30%)
Jan 07, 2013 0.4534 0.4577 0.4423 0.4517 15,879,571 -0.00(-1.01%)
Jan 04, 2013 0.4591 0.4611 0.4482 0.4563 15,889,390 -0.00(-0.34%)
Jan 03, 2013 0.4645 0.4686 0.4525 0.4578 25,982,058 -0.01(-1.78%)
Jan 02, 2013 0.4577 0.4665 0.4136 0.4661 64,628,668 +0.05(+12.72%)
Dec 31, 2012 0.3966 0.4163 0.3899 0.4136 31,617,524 +0.02(+5.24%)
Dec 28, 2012 0.3906 0.4048 0.3889 0.3929 13,664,983 -0.01(-1.73%)
Dec 27, 2012 0.4051 0.4057 0.3860 0.3999 26,131,738 -0.01(-1.59%)
Dec 26, 2012 0.4171 0.4260 0.4049 0.4063 12,064,464 -0.01(-2.26%)
Dec 24, 2012 0.4263 0.4351 0.4106 0.4157 9,805,855 -0.00(-0.88%)
Dec 21, 2012 0.4122 0.4211 0.3968 0.4194 25,130,398 -0.01(-3.17%)
Dec 20, 2012 0.4332 0.4355 0.4216 0.4331 16,968,626 -0.00(-0.16%)
Dec 19, 2012 0.4323 0.4455 0.4323 0.4339 26,591,054 +0.00(+0.79%)
Dec 18, 2012 0.4217 0.4340 0.4112 0.4305 32,423,930 +0.02(+4.64%)
Dec 17, 2012 0.4085 0.4169 0.4011 0.4114 18,602,242 +0.00(+1.17%)
Dec 14, 2012 0.4096 0.4157 0.4002 0.4066 20,462,070 -0.01(-2.07%)
Dec 13, 2012 0.4246 0.4374 0.4102 0.4152 29,783,380 -0.01(-2.81%)
Dec 12, 2012 0.4408 0.4408 0.4242 0.4272 23,464,792 -0.01(-1.17%)
Dec 11, 2012 0.4136 0.4351 0.4132 0.4323 47,606,920 +0.02(+6.04%)
Dec 10, 2012 0.3986 0.4112 0.3986 0.4077 11,507,029 +0.01(+1.84%)
Dec 07, 2012 0.4020 0.4039 0.3923 0.4003 13,400,798 +0.00(+0.66%)
Dec 06, 2012 0.3859 0.3986 0.3845 0.3977 24,665,230 +0.01(+3.56%)
Dec 05, 2012 0.3833 0.3908 0.3774 0.3840 12,423,451 -0.00(-0.64%)
Dec 04, 2012 0.3817 0.3899 0.3742 0.3865 12,183,779 +0.00(+0.36%)
Nov 30, 2012 0.3863 0.3914 0.3811 0.3851 19,324,248 -0.00(-0.40%)
Nov 29, 2012 0.3889 0.3936 0.3793 0.3866 31,060,090 +0.00(+0.84%)
Nov 28, 2012 0.3654 0.3845 0.3550 0.3834 32,819,004 +0.01(+3.49%)
Nov 27, 2012 0.3768 0.3820 0.3694 0.3705 28,824,824 -0.00(-1.19%)
Nov 26, 2012 0.3682 0.3768 0.3654 0.3749 30,199,262 +0.01(+1.67%)
Nov 23, 2012 0.3576 0.3740 0.3568 0.3688 42,643,716 +0.02(+5.13%)
Nov 21, 2012 0.3507 0.3544 0.3463 0.3508 14,699,550 +0.00(+0.48%)
Nov 20, 2012 0.3470 0.3499 0.3377 0.3491 31,418,558 -0.00(-0.66%)
Nov 19, 2012 0.3470 0.3525 0.3408 0.3514 47,602,040 +0.02(+5.69%)
Nov 16, 2012 0.3382 0.3382 0.3148 0.3325 46,665,660 +0.00(+0.14%)
Nov 15, 2012 0.3479 0.3508 0.3303 0.3320 47,928,192 -0.01(-4.09%)
Nov 14, 2012 0.3713 0.3745 0.3437 0.3462 44,793,996 -0.02(-4.90%)
Nov 13, 2012 0.3653 0.3731 0.3616 0.3640 27,838,310 -0.01(-2.15%)
Nov 12, 2012 0.3805 0.3813 0.3642 0.3720 22,485,298 +0.00(+0.08%)
Nov 09, 2012 0.3677 0.3856 0.3671 0.3717 43,309,088 +0.00(+0.71%)
Nov 08, 2012 0.3891 0.3903 0.3691 0.3691 31,950,242 -0.01(-3.65%)
Nov 07, 2012 0.3969 0.4020 0.3746 0.3831 53,725,108 -0.03(-7.54%)
Nov 06, 2012 0.4026 0.4188 0.3985 0.4143 39,887,948 +0.02(+3.98%)
Nov 05, 2012 0.3791 0.4017 0.3760 0.3985 22,909,502 +0.02(+4.98%)
Nov 02, 2012 0.4034 0.4062 0.3794 0.3796 32,335,368 -0.02(-5.59%)
Nov 01, 2012 0.3691 0.4029 0.3659 0.4020 64,668,592 +0.04(+10.19%)
Oct 31, 2012 0.3691 0.3734 0.3614 0.3649 19,383,418 -0.00(-0.11%)
Oct 26, 2012 0.3599 0.3653 0.3653 0.3653 123,698,072 +0.01(+1.41%)
Oct 25, 2012 0.3637 0.3637 0.3496 0.3602 30,129,884 +0.01(+4.04%)
Oct 24, 2012 0.3746 0.3746 0.3459 0.3462 42,017,292 -0.02(-4.62%)
Oct 23, 2012 0.3485 0.3655 0.3445 0.3630 44,626,368 +0.00(+0.77%)
Oct 19, 2012 0.3911 0.3914 0.3596 0.3602 61,288,224 -0.03(-8.59%)
Oct 18, 2012 0.3992 0.4042 0.3876 0.3940 19,051,220 -0.01(-2.51%)
Oct 17, 2012 0.3965 0.4117 0.3943 0.4042 20,730,222 -0.00(-0.68%)
Oct 16, 2012 0.3853 0.4083 0.3853 0.4069 27,518,336 +0.02(+6.44%)
Oct 15, 2012 0.3716 0.3845 0.3716 0.3823 25,735,950 +0.02(+4.37%)
Oct 12, 2012 0.3713 0.3768 0.3660 0.3663 21,899,840 -0.01(-1.69%)
Oct 11, 2012 0.3836 0.3845 0.3722 0.3726 26,309,834 +0.00(+0.62%)
Oct 10, 2012 0.3834 0.3862 0.3697 0.3703 36,254,380 -0.02(-4.14%)
Oct 09, 2012 0.4022 0.4022 0.3826 0.3863 29,242,006 -0.02(-4.70%)
Oct 08, 2012 0.4122 0.4132 0.4008 0.4054 14,950,535 -0.01(-3.34%)
Oct 05, 2012 0.4274 0.4395 0.4162 0.4194 22,869,774 -0.00(-0.40%)
Oct 04, 2012 0.4154 0.4222 0.4063 0.4211 14,198,815 +0.01(+2.32%)
Oct 03, 2012 0.4232 0.4232 0.4088 0.4116 12,002,888 -0.01(-1.65%)
Oct 02, 2012 0.4209 0.4214 0.4083 0.4185 13,201,701 +0.01(+1.80%)
Oct 01, 2012 0.4217 0.4291 0.4086 0.4111 18,914,218 -0.00(-0.85%)
Sep 28, 2012 0.4212 0.4245 0.4132 0.4146 20,493,216 -0.01(-2.74%)
Sep 27, 2012 0.4086 0.4295 0.4016 0.4263 24,689,094 +0.03(+6.70%)
Sep 26, 2012 0.3983 0.4023 0.3828 0.3996 31,516,740 -0.01(-1.74%)
Sep 25, 2012 0.4457 0.4503 0.4066 0.4066 32,378,934 -0.03(-7.65%)
Sep 24, 2012 0.4491 0.4515 0.4352 0.4403 21,897,694 -0.02(-4.50%)
Sep 21, 2012 0.4681 0.4765 0.4608 0.4611 11,617,697 +0.00(+0.10%)
Sep 20, 2012 0.4669 0.4692 0.4522 0.4606 20,097,816 -0.01(-2.60%)
Sep 19, 2012 0.4828 0.4831 0.4706 0.4729 12,795,377 -0.01(-1.91%)
Sep 18, 2012 0.4852 0.4875 0.4771 0.4821 9,180,018 -0.01(-1.38%)
Sep 17, 2012 0.5097 0.5097 0.4824 0.4889 14,818,736 -0.01(-2.75%)
Sep 14, 2012 0.4924 0.5186 0.4912 0.5028 24,573,028 +0.02(+3.84%)
Sep 13, 2012 0.4685 0.4888 0.4586 0.4841 32,581,542 +0.01(+2.78%)
Sep 12, 2012 0.4721 0.4819 0.4640 0.4711 19,924,338 +0.00(+0.62%)
Sep 11, 2012 0.4651 0.4743 0.4572 0.4681 16,883,188 +0.01(+1.70%)
Sep 10, 2012 0.4780 0.4797 0.4574 0.4603 20,599,266 -0.03(-5.22%)
Sep 07, 2012 0.4880 0.4912 0.4754 0.4857 14,614,956 -0.01(-1.86%)
Sep 06, 2012 0.4586 0.4971 0.4586 0.4949 36,720,852 +0.05(+10.66%)
Sep 05, 2012 0.4549 0.4638 0.4420 0.4472 16,381,607 -0.01(-2.22%)
Sep 04, 2012 0.4669 0.4680 0.4406 0.4574 35,817,172 -0.01(-2.30%)
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%)
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.