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

S&P 500 Bull 3X Direxion (NY: SPXL )

115.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2011 5.785 5.882 5.741 5.862 16,274,919 +0.13(+2.20%)
Jan 28, 2011 6.072 6.097 5.708 5.736 22,792,380 -0.31(-5.19%)
Jan 27, 2011 6.008 6.079 5.974 6.050 11,258,545 +0.05(+0.83%)
Jan 26, 2011 5.964 6.046 5.929 6.000 12,400,885 +0.09(+1.44%)
Jan 25, 2011 5.869 5.920 5.776 5.914 16,935,740 +0.00(+0.07%)
Jan 24, 2011 5.795 5.930 5.790 5.910 7,767,223 +0.10(+1.69%)
Jan 21, 2011 5.868 5.915 5.784 5.812 8,653,807 +0.04(+0.65%)
Jan 20, 2011 5.771 5.815 5.649 5.774 12,547,412 -0.04(-0.63%)
Jan 19, 2011 5.991 5.999 5.768 5.811 15,017,996 -0.19(-3.22%)
Jan 18, 2011 5.951 6.011 5.926 6.004 12,222,960 +0.05(+0.91%)
Jan 14, 2011 5.812 5.963 5.801 5.950 12,137,643 +0.11(+1.84%)
Jan 13, 2011 5.857 5.882 5.794 5.843 8,999,377 -0.03(-0.43%)
Jan 12, 2011 5.819 5.877 5.783 5.868 10,507,105 +0.16(+2.78%)
Jan 11, 2011 5.713 5.750 5.646 5.710 13,825,531 +0.06(+1.12%)
Jan 10, 2011 5.580 5.675 5.533 5.646 10,224,525 -0.01(-0.24%)
Jan 07, 2011 5.717 5.747 5.526 5.660 18,367,312 -0.03(-0.49%)
Jan 06, 2011 5.733 5.752 5.644 5.688 12,261,739 -0.03(-0.51%)
Jan 05, 2011 5.586 5.733 5.569 5.717 15,355,196 +0.09(+1.54%)
Jan 04, 2011 5.703 5.706 5.528 5.630 14,337,395 -0.03(-0.49%)
Jan 03, 2011 5.616 5.731 5.610 5.658 16,608,078 +0.16(+2.84%)
Dec 31, 2010 5.469 5.509 5.442 5.502 6,547,169 +0.01(+0.13%)
Dec 30, 2010 5.504 5.537 5.471 5.495 8,416,881 -0.02(-0.36%)
Dec 29, 2010 5.519 5.548 5.506 5.515 6,263,485 +0.03(+0.46%)
Dec 28, 2010 5.514 5.516 5.453 5.489 5,666,083 +0.01(+0.25%)
Dec 27, 2010 5.414 5.489 5.399 5.476 6,096,463 +0.00(+0.08%)
Dec 23, 2010 5.477 5.498 5.435 5.471 9,027,941 -0.02(-0.42%)
Dec 22, 2010 5.461 5.505 5.450 5.494 8,877,801 +0.05(+0.89%)
Dec 21, 2010 5.386 5.457 5.377 5.446 11,506,946 +0.11(+2.00%)
Dec 20, 2010 5.347 5.380 5.266 5.339 9,983,935 +0.03(+0.52%)
Dec 17, 2010 5.276 5.327 5.246 5.311 9,184,306 +0.03(+0.66%)
Dec 16, 2010 5.196 5.289 5.139 5.276 15,825,968 +0.09(+1.71%)
Dec 15, 2010 5.232 5.301 5.165 5.187 15,252,088 -0.07(-1.37%)
Dec 14, 2010 5.264 5.329 5.217 5.259 11,892,712 +0.01(+0.25%)
Dec 13, 2010 5.318 5.325 5.241 5.246 10,167,331 +0.01(+0.12%)
Dec 10, 2010 5.194 5.256 5.146 5.240 10,477,423 +0.09(+1.78%)
Dec 09, 2010 5.176 5.186 5.079 5.149 10,419,916 +0.06(+1.09%)
Dec 08, 2010 5.071 5.120 4.997 5.093 16,025,764 +0.04(+0.82%)
Dec 07, 2010 5.196 5.203 5.043 5.052 19,486,988 +0.01(+0.14%)
Dec 06, 2010 5.034 5.079 5.011 5.045 11,155,294 -0.01(-0.27%)
Dec 03, 2010 4.963 5.076 4.954 5.059 16,962,056 +0.05(+0.92%)
Dec 02, 2010 4.845 5.021 4.843 5.012 23,623,626 +0.19(+3.91%)
Dec 01, 2010 4.730 4.853 4.730 4.824 24,937,640 +0.29(+6.34%)
Nov 30, 2010 4.488 4.619 4.465 4.536 20,847,526 -0.09(-1.88%)
Nov 29, 2010 4.552 4.658 4.459 4.623 25,224,808 +0.03(+0.55%)
Nov 26, 2010 4.630 4.702 4.598 4.598 7,265,405 -0.15(-3.11%)
Nov 24, 2010 4.623 4.745 4.745 4.745 15,541,542 +0.21(+4.72%)
Nov 23, 2010 4.578 4.601 4.484 4.531 31,712,586 -0.21(-4.40%)
Nov 22, 2010 4.678 4.744 4.575 4.740 23,579,610 +0.00(+0.01%)
Nov 19, 2010 4.690 4.746 4.617 4.740 14,956,045 +0.04(+0.84%)
Nov 18, 2010 4.629 4.745 4.629 4.700 26,571,506 +0.20(+4.41%)
Nov 17, 2010 4.497 4.554 4.455 4.501 20,892,920 +0.02(+0.43%)
Nov 16, 2010 4.621 4.643 4.418 4.482 39,315,492 -0.22(-4.70%)
Nov 15, 2010 4.767 4.828 4.703 4.703 22,545,500 -0.02(-0.39%)
Nov 12, 2010 4.811 4.870 4.660 4.722 24,384,048 -0.19(-3.88%)
Nov 11, 2010 4.829 4.929 4.787 4.912 17,074,040 -0.04(-0.81%)
Nov 10, 2010 4.879 4.959 4.778 4.952 15,378,082 +0.07(+1.34%)
Nov 09, 2010 5.044 5.060 4.831 4.887 23,844,476 -0.12(-2.34%)
Nov 08, 2010 4.980 5.020 4.930 5.004 13,224,855 -0.02(-0.44%)
Nov 05, 2010 4.979 5.049 4.959 5.026 25,610,274 +0.07(+1.41%)
Nov 04, 2010 4.843 4.973 4.839 4.956 24,116,542 +0.25(+5.37%)
Nov 03, 2010 4.672 4.707 4.527 4.704 28,024,990 +0.06(+1.28%)
Nov 02, 2010 4.638 4.677 4.598 4.645 17,154,862 +0.11(+2.37%)
Nov 01, 2010 4.599 4.677 4.461 4.537 23,085,044 +0.00(+0.00%)
Oct 29, 2010 4.499 4.556 4.485 4.537 19,131,112 +0.02(+0.37%)
Oct 28, 2010 4.592 4.600 4.454 4.520 21,927,994 +0.00(+0.10%)
Oct 27, 2010 4.449 4.528 4.388 4.515 25,484,618 -0.03(-0.69%)
Oct 25, 2010 4.585 4.662 4.536 4.546 23,880,008 +0.04(+0.98%)
Oct 22, 2010 4.487 4.516 4.456 4.502 16,504,320 +0.03(+0.72%)
Oct 21, 2010 4.503 4.578 4.364 4.470 40,973,880 +0.03(+0.66%)
Oct 20, 2010 4.345 4.503 4.328 4.441 28,116,584 +0.13(+2.96%)
Oct 19, 2010 4.368 4.444 4.234 4.313 40,758,668 -0.15(-3.38%)
Oct 18, 2010 4.441 4.535 4.415 4.464 17,114,406 +0.03(+0.62%)
Oct 15, 2010 4.503 4.508 4.335 4.436 30,151,264 +0.02(+0.44%)
Oct 14, 2010 4.452 4.473 4.329 4.417 31,930,628 -0.04(-0.93%)
Oct 13, 2010 4.440 4.531 4.405 4.458 21,066,244 +0.09(+2.15%)
Oct 12, 2010 4.279 4.398 4.204 4.364 31,764,166 +0.04(+1.00%)
Oct 11, 2010 4.327 4.354 4.279 4.321 17,904,014 +0.02(+0.39%)
Oct 08, 2010 4.304 4.340 4.201 4.304 29,815,908 +0.07(+1.76%)
Oct 07, 2010 4.300 4.302 4.153 4.230 21,417 -0.01(-0.34%)
Oct 06, 2010 4.251 4.281 4.193 4.244 25,859,690 -0.01(-0.19%)
Oct 05, 2010 4.124 4.281 4.107 4.252 7,797 +0.24(+5.98%)
Oct 04, 2010 4.090 4.130 3.951 4.012 30,894,816 -0.09(-2.26%)
Oct 01, 2010 4.105 4.161 4.035 4.105 41,807,620 +0.05(+1.14%)
Sep 30, 2010 4.157 4.230 4.000 4.059 53,383,756 -0.03(-0.66%)
Sep 29, 2010 4.077 4.136 4.041 4.086 39,487,752 -0.03(-0.67%)
Sep 28, 2010 4.081 4.143 3.945 4.114 53,946,772 +0.05(+1.25%)
Sep 27, 2010 4.123 4.134 4.050 4.063 23,993,304 -0.04(-1.05%)
Sep 24, 2010 4.004 4.121 3.995 4.106 27,752,364 +0.23(+5.99%)
Sep 23, 2010 3.866 3.998 3.844 3.874 10,396 -0.10(-2.41%)
Sep 22, 2010 4.013 4.078 3.935 3.970 31,810,366 -0.07(-1.75%)
Sep 21, 2010 4.080 4.130 3.993 4.041 2,599 -0.02(-0.59%)
Sep 20, 2010 3.929 4.090 3.901 4.064 26,935,036 +0.18(+4.59%)
Sep 17, 2010 3.886 3.950 3.853 3.886 32,449,614 +0.00(+0.04%)
Sep 15, 2010 3.807 3.898 3.773 3.884 30,668,092 +0.04(+1.12%)
Sep 14, 2010 3.823 3.906 3.780 3.841 3,898 -0.01(-0.14%)
Sep 13, 2010 3.826 3.866 3.790 3.847 40,835,032 +0.13(+3.46%)
Sep 10, 2010 3.682 3.730 3.660 3.718 27,649,816 +0.06(+1.53%)
Sep 09, 2010 3.738 3.744 3.633 3.662 5,198 +0.05(+1.30%)
Sep 08, 2010 3.563 3.659 3.560 3.615 40,286 +0.07(+1.91%)
Sep 07, 2010 3.614 3.631 3.535 3.547 92,269 -0.12(-3.27%)
Sep 03, 2010 3.639 3.684 3.581 3.667 40,942,624 +0.14(+3.90%)
Sep 02, 2010 3.452 3.533 3.433 3.530 14,152 +0.10(+2.92%)
Sep 01, 2010 3.279 3.443 3.272 3.430 49,424,900 +0.28(+8.95%)
Aug 31, 2010 3.139 3.209 3.074 3.148 481,713 -0.00(-0.05%)
Aug 30, 2010 3.266 3.300 3.149 3.149 51,498,020 -0.14(-4.32%)
Aug 27, 2010 3.292 3.302 3.060 3.292 66,681,764 +0.15(+4.72%)
Aug 26, 2010 3.255 3.267 3.113 3.143 55,816 -0.06(-1.94%)
Aug 25, 2010 3.113 3.242 3.051 3.206 40,936 +0.03(+1.04%)
Aug 24, 2010 3.204 3.249 3.114 3.173 27,291 -0.15(-4.41%)
Aug 23, 2010 3.409 3.459 3.314 3.319 50,081,964 -0.04(-1.24%)
Aug 20, 2010 3.360 3.376 3.284 3.360 46,252,936 -0.03(-0.95%)
Aug 19, 2010 3.520 3.549 3.350 3.393 1,559 -0.18(-5.14%)
Aug 18, 2010 3.549 3.633 3.487 3.577 7,147 +0.03(+0.71%)
Aug 17, 2010 3.513 3.627 3.483 3.551 18,194 +0.13(+3.78%)
Aug 16, 2010 3.355 3.456 3.320 3.422 38,365,656 +0.00(+0.05%)
Aug 13, 2010 3.420 3.487 3.415 3.420 36,980,168 -0.04(-1.11%)
Aug 12, 2010 3.360 3.494 3.355 3.459 40,294,408 -0.06(-1.68%)
Aug 11, 2010 3.660 3.660 3.503 3.518 153,934 -0.32(-8.32%)
Aug 10, 2010 3.816 3.904 3.742 3.837 9,097 -0.08(-1.97%)
Aug 09, 2010 3.910 3.933 3.844 3.914 21,805,534 +0.07(+1.70%)
Aug 06, 2010 3.849 3.873 3.701 3.849 41,224,244 -0.05(-1.24%)
Aug 05, 2010 3.837 3.902 3.817 3.897 27,429,472 -0.01(-0.28%)
Aug 04, 2010 3.860 3.923 3.824 3.908 3,898 +0.08(+2.15%)
Aug 03, 2010 3.856 3.887 3.787 3.826 9,097 -0.05(-1.41%)
Aug 02, 2010 3.817 3.919 3.770 3.881 39,255,436 +0.23(+6.40%)
Jul 30, 2010 3.647 3.697 3.507 3.647 40,468,656 +0.01(+0.20%)
Jul 29, 2010 3.766 3.790 3.548 3.640 3,898 -0.06(-1.52%)
Jul 28, 2010 3.749 3.784 3.656 3.696 85,317 -0.08(-2.00%)
Jul 27, 2010 3.847 3.859 3.730 3.771 3,898 -0.02(-0.41%)
Jul 26, 2010 3.682 3.796 3.652 3.787 41,002,432 +0.12(+3.29%)
Jul 23, 2010 3.541 3.677 3.513 3.666 46,034,528 +0.10(+2.86%)
Jul 22, 2010 3.462 3.607 3.460 3.564 10,396 +0.22(+6.68%)
Jul 21, 2010 3.533 3.537 3.300 3.341 68,087,240 -0.14(-3.94%)
Jul 20, 2010 3.224 3.487 3.216 3.478 6,497 +0.12(+3.43%)
Jul 19, 2010 3.338 3.390 3.256 3.363 42,068,536 +0.06(+1.86%)
Jul 16, 2010 3.301 3.551 3.282 3.301 65,537,568 -0.23(-6.45%)
Jul 15, 2010 3.596 3.637 3.452 3.529 65,361,356 -0.07(-1.92%)
Jul 14, 2010 3.573 3.643 3.526 3.598 51,983 -0.00(-0.13%)
Jul 13, 2010 3.547 3.644 3.530 3.603 39,273 +0.20(+5.76%)
Jul 12, 2010 3.406 3.471 3.358 3.406 44,207,484 -0.03(-0.85%)
Jul 09, 2010 3.436 3.440 3.340 3.436 51,288,284 +0.08(+2.38%)
Jul 08, 2010 3.347 3.386 3.248 3.356 46,784 +0.09(+2.85%)
Jul 07, 2010 2.998 3.272 2.992 3.263 58,777,164 +0.29(+9.62%)
Jul 06, 2010 3.056 3.119 2.896 2.976 41,586 +0.04(+1.47%)
Jul 02, 2010 2.933 3.038 2.881 2.933 77,784,048 -0.05(-1.63%)
Jul 01, 2010 3.019 3.046 2.834 2.982 108,513,960 -0.03(-0.90%)
Jun 30, 2010 3.086 3.177 2.995 3.009 97,624 -0.08(-2.44%)
Jun 29, 2010 3.292 3.295 3.049 3.084 271,325 -0.39(-11.17%)
Jun 25, 2010 3.472 3.522 3.365 3.472 79,205,976 +0.05(+1.37%)
Jun 24, 2010 3.559 3.570 3.402 3.425 69,797,520 -0.18(-5.01%)
Jun 23, 2010 3.651 3.690 3.530 3.606 65,941,100 -0.04(-0.98%)
Jun 22, 2010 3.837 3.890 3.627 3.642 27,421 -0.19(-5.04%)
Jun 21, 2010 4.025 4.035 3.778 3.835 60,941,204 -0.05(-1.17%)
Jun 18, 2010 3.881 3.922 3.844 3.881 39,195,464 +0.01(+0.28%)
Jun 17, 2010 3.900 3.901 3.760 3.870 35,088 +0.01(+0.28%)
Jun 16, 2010 3.812 3.911 3.784 3.859 54,625,240 -0.01(-0.16%)
Jun 15, 2010 3.699 3.880 3.681 3.865 44,510 +0.24(+6.74%)
Jun 14, 2010 3.724 3.784 3.612 3.621 51,975,968 -0.01(-0.21%)
Jun 11, 2010 3.482 3.641 3.471 3.629 45,098,744 +0.05(+1.40%)
Jun 10, 2010 3.455 3.586 3.440 3.579 18,194 +0.29(+8.97%)
Jun 09, 2010 3.394 3.498 3.249 3.284 78,377,680 -0.04(-1.07%)
Jun 08, 2010 3.249 3.350 3.155 3.320 72,126 +0.08(+2.45%)
Jun 07, 2010 3.412 3.450 3.233 3.240 62,304,976 -0.15(-4.36%)
Jun 04, 2010 3.388 3.636 3.339 3.388 85,687,728 -0.38(-10.20%)
Jun 03, 2010 3.770 3.804 3.660 3.773 53,240,584 +0.05(+1.34%)
Jun 02, 2010 3.512 3.726 3.463 3.723 30,228 +0.27(+7.85%)
Jun 01, 2010 3.545 3.706 3.442 3.452 25,991 -0.21(-5.72%)
May 28, 2010 3.661 3.781 3.595 3.661 79,292,216 -0.12(-3.29%)
May 27, 2010 3.640 3.798 3.600 3.786 63,684,956 +0.35(+10.03%)
May 26, 2010 3.569 3.665 3.410 3.441 65,628 -0.05(-1.46%)
May 25, 2010 3.232 3.499 3.160 3.492 352,639 +0.01(+0.18%)
May 24, 2010 3.573 3.654 3.477 3.486 82,482,416 -0.13(-3.49%)
May 21, 2010 3.312 3.653 3.287 3.612 147,230,848 +0.14(+4.01%)
May 20, 2010 3.523 3.715 3.466 3.473 75,713 -0.45(-11.45%)
May 19, 2010 3.929 4.037 3.770 3.922 112,875,336 -0.08(-1.95%)
May 18, 2010 4.271 4.309 3.953 4.000 50,592 -0.17(-4.06%)
May 17, 2010 4.194 4.235 3.924 4.169 75,821,808 +0.01(+0.18%)
May 14, 2010 4.161 4.328 4.044 4.161 92,501,728 -0.25(-5.57%)
May 13, 2010 4.538 4.603 4.388 4.407 4,548 -0.16(-3.50%)
May 12, 2010 4.434 4.585 4.409 4.567 49,221,544 +0.19(+4.36%)
May 11, 2010 4.480 4.545 4.348 4.376 66,941 -0.03(-0.61%)
May 10, 2010 4.322 4.416 4.277 4.403 85,570,440 +0.52(+13.46%)
May 07, 2010 4.040 4.176 3.714 3.881 108,898,456 +0.22(+5.95%)
May 06, 2010 4.475 4.564 3.201 3.663 52,372 -0.80(-18.00%)
May 05, 2010 4.546 4.665 4.461 4.467 71,379,232 -0.17(-3.67%)
May 04, 2010 4.821 4.825 4.562 4.637 28,590 -0.36(-7.12%)
May 03, 2010 4.872 5.029 4.852 4.992 44,316,648 +0.18(+3.78%)
Apr 30, 2010 5.067 5.082 4.803 4.810 72,459,920 -0.25(-4.93%)
Apr 29, 2010 4.971 5.094 4.963 5.060 46,506,420 +0.18(+3.77%)
Apr 28, 2010 4.855 4.915 4.752 4.876 96,623,216 +0.10(+2.11%)
Apr 27, 2010 5.056 5.136 4.751 4.775 22,157 -0.37(-7.10%)
Apr 26, 2010 5.208 5.240 5.126 5.141 45,944,520 -0.05(-1.00%)
Apr 23, 2010 5.086 5.205 5.047 5.192 53,781,036 +0.10(+2.01%)
Apr 22, 2010 4.931 5.112 4.848 5.090 64,212,808 +0.05(+0.95%)
Apr 21, 2010 5.066 5.102 4.957 5.042 48,442,316 -0.01(-0.27%)
Apr 20, 2010 5.015 5.067 4.965 5.056 6,952 +0.13(+2.74%)
Apr 19, 2010 4.837 4.933 4.760 4.922 61,018,268 +0.04(+0.83%)
Apr 16, 2010 5.071 5.093 4.802 4.881 98,415,896 -0.24(-4.68%)
Apr 15, 2010 5.079 5.150 5.073 5.121 31,697,330 +0.02(+0.38%)
Apr 14, 2010 4.992 5.105 4.969 5.102 32,848,390 +0.17(+3.37%)
Apr 13, 2010 4.913 4.959 4.834 4.935 34,172,840 +0.01(+0.16%)
Apr 12, 2010 4.916 4.959 4.899 4.928 34,733,084 +0.03(+0.69%)
Apr 09, 2010 4.836 4.903 4.805 4.894 38,496,124 +0.09(+1.87%)
Apr 08, 2010 4.707 4.825 4.662 4.804 47,878,940 +0.04(+0.94%)
Apr 07, 2010 4.816 4.845 4.694 4.759 69,218,928 -0.08(-1.73%)
Apr 06, 2010 4.766 4.869 4.749 4.843 38,312,376 +0.04(+0.78%)
Apr 05, 2010 4.735 4.812 4.696 4.805 30,047,428 +0.13(+2.68%)
Apr 01, 2010 4.668 4.680 4.680 4.680 161,758,128 +0.10(+2.18%)
Mar 31, 2010 4.572 4.647 4.538 4.580 44,914,008 -0.05(-1.01%)
Mar 30, 2010 4.633 4.678 4.568 4.627 41,333,576 +0.01(+0.25%)
Mar 29, 2010 4.599 4.640 4.575 4.615 37,177,572 +0.08(+1.70%)
Mar 26, 2010 4.559 4.624 4.471 4.538 68,632,184 +0.00(+0.10%)
Mar 25, 2010 4.656 4.708 4.521 4.534 60,988,272 -0.03(-0.62%)
Mar 24, 2010 4.579 4.625 4.541 4.562 56,951,652 -0.07(-1.58%)
Mar 23, 2010 4.559 4.644 4.513 4.635 50,924,948 -0.00(-0.10%)
Mar 22, 2010 4.481 4.668 4.475 4.640 47,134,436 +0.09(+1.91%)
Mar 19, 2010 4.670 4.682 4.512 4.553 48,484,372 -0.08(-1.66%)
Mar 18, 2010 4.659 4.677 4.591 4.630 42,958,824 -0.03(-0.58%)
Mar 17, 2010 4.616 4.700 4.608 4.657 41,051,920 +0.09(+1.87%)
Mar 16, 2010 4.498 4.582 4.462 4.571 50,830,080 +0.12(+2.68%)
Mar 15, 2010 4.385 4.469 4.376 4.452 49,706,428 -0.01(-0.19%)
Mar 12, 2010 4.515 4.520 4.421 4.461 52,993,872 +0.01(+0.26%)
Mar 11, 2010 4.377 4.458 4.331 4.449 42,063,104 +0.05(+1.12%)
Mar 10, 2010 4.351 4.434 4.338 4.400 52,399,304 +0.06(+1.40%)
Mar 09, 2010 4.273 4.401 4.272 4.339 47,254,480 +0.02(+0.55%)
Mar 08, 2010 4.320 4.345 4.295 4.315 29,804,978 +0.01(+0.13%)
Mar 05, 2010 4.221 4.322 4.184 4.310 43,890,764 +0.17(+4.22%)
Mar 04, 2010 4.121 4.152 4.070 4.135 39,083,076 +0.03(+0.83%)
Mar 03, 2010 4.129 4.178 4.076 4.101 58,326,212 +0.01(+0.26%)
Mar 02, 2010 4.107 4.149 4.071 4.091 47,947,868 +0.04(+1.01%)
Mar 01, 2010 3.982 4.066 3.976 4.050 45,517,780 +0.13(+3.20%)
Feb 26, 2010 3.931 3.961 3.855 3.924 52,794,684 +0.00(+0.13%)
Feb 25, 2010 3.763 3.925 3.730 3.919 84,805,200 -0.01(-0.28%)
Feb 24, 2010 3.860 3.946 3.831 3.930 57,050,900 +0.10(+2.61%)
Feb 23, 2010 3.944 3.976 3.797 3.830 78,366,040 -0.14(-3.62%)
Feb 22, 2010 4.024 4.026 3.947 3.974 48,243,744 -0.01(-0.17%)
Feb 19, 2010 3.919 4.021 3.894 3.981 55,578,676 +0.03(+0.78%)
Feb 18, 2010 3.860 3.973 3.859 3.951 56,140,688 +0.07(+1.81%)
Feb 17, 2010 3.875 3.897 3.830 3.880 73,299,752 +0.06(+1.48%)
Feb 16, 2010 3.735 3.836 3.694 3.824 58,763,000 +0.17(+4.77%)
Feb 12, 2010 3.537 3.650 3.650 3.650 290,665,600 +0.00(+0.03%)
Feb 11, 2010 3.530 3.662 3.461 3.649 92,096,544 +0.12(+3.33%)
Feb 10, 2010 3.540 3.594 3.443 3.531 98,287,200 -0.02(-0.63%)
Feb 09, 2010 3.547 3.643 3.463 3.553 151,626,448 +0.13(+3.80%)
Feb 08, 2010 3.503 3.568 3.420 3.423 102,533,616 -0.08(-2.26%)
Feb 05, 2010 3.490 3.524 3.292 3.503 161,327,680 +0.02(+0.49%)
Feb 04, 2010 3.747 3.753 3.480 3.486 118,733,952 -0.36(-9.29%)
Feb 03, 2010 3.849 3.904 3.807 3.843 68,197,720 -0.06(-1.50%)
Feb 02, 2010 3.787 3.921 3.742 3.901 72,461,456 +0.20(+5.34%)
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.