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

Ultra Industrials 2X ETF (NY: UXI )

38.48 +0.10 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 2.754 2.859 2.704 2.754 601,182 -0.07(-2.62%)
May 27, 2010 2.759 2.828 2.725 2.828 2,603,651 +0.19(+7.24%)
May 26, 2010 2.686 2.753 2.629 2.637 673,700 +0.01(+0.31%)
May 25, 2010 2.454 2.630 2.443 2.629 1,878,070 -0.01(-0.37%)
May 24, 2010 2.669 2.722 2.639 2.639 337,518 -0.07(-2.67%)
May 21, 2010 2.518 2.732 2.470 2.711 857,558 +0.07(+2.80%)
May 20, 2010 2.648 2.750 2.623 2.637 1,664,172 -0.26(-9.01%)
May 19, 2010 2.933 2.978 2.813 2.898 966,056 -0.07(-2.52%)
May 18, 2010 3.108 3.144 2.953 2.973 6,073 -0.08(-2.64%)
May 17, 2010 3.056 3.118 2.933 3.053 978,835 -0.00(-0.16%)
May 14, 2010 3.058 3.170 3.005 3.058 845,314 -0.15(-4.62%)
May 13, 2010 3.281 3.294 3.197 3.207 529,454 -0.09(-2.60%)
May 12, 2010 3.178 3.302 3.178 3.292 1,078,647 +0.14(+4.47%)
May 11, 2010 3.197 3.232 3.147 3.151 792,924 -0.00(-0.16%)
May 10, 2010 3.153 3.159 3.099 3.156 2,259,646 +0.31(+11.03%)
May 07, 2010 2.981 2.997 2.769 2.843 1,651,843 -0.14(-4.61%)
May 06, 2010 2.990 3.328 0.0033 2.980 4,858 -0.20(-6.31%)
May 05, 2010 3.208 3.263 3.153 3.181 1,578,876 -0.10(-2.96%)
May 04, 2010 3.412 3.412 3.227 3.278 1,668,436 -0.22(-6.35%)
May 03, 2010 3.405 3.509 3.405 3.500 855,676 +0.13(+3.81%)
Apr 30, 2010 3.540 3.560 3.372 3.372 959,521 -0.15(-4.39%)
Apr 29, 2010 3.452 3.528 3.451 3.527 1,024,799 +0.13(+3.83%)
Apr 28, 2010 3.394 3.420 3.345 3.397 552,266 +0.04(+1.23%)
Apr 27, 2010 3.510 3.542 3.334 3.356 1,481,055 -0.18(-5.17%)
Apr 26, 2010 3.552 3.579 3.523 3.538 1,005,959 +0.01(+0.35%)
Apr 23, 2010 3.476 3.526 3.448 3.526 712,121 +0.06(+1.71%)
Apr 22, 2010 3.388 3.474 3.314 3.467 330,849 +0.06(+1.86%)
Apr 21, 2010 3.352 3.412 3.352 3.403 460,203 +0.05(+1.55%)
Apr 20, 2010 3.334 3.378 3.330 3.351 597,745 +0.06(+1.88%)
Apr 19, 2010 3.277 3.304 3.214 3.290 474,877 -0.01(-0.35%)
Apr 16, 2010 3.385 3.385 3.244 3.301 1,137,864 -0.09(-2.69%)
Apr 15, 2010 3.328 3.412 3.328 3.393 675,316 +0.05(+1.55%)
Apr 14, 2010 3.280 3.347 3.280 3.341 943,535 +0.08(+2.58%)
Apr 13, 2010 3.239 3.261 3.211 3.257 298,222 +0.02(+0.51%)
Apr 12, 2010 3.230 3.259 3.230 3.240 494,118 +0.01(+0.36%)
Apr 09, 2010 3.186 3.229 3.180 3.229 170,581 +0.05(+1.53%)
Apr 08, 2010 3.149 3.192 3.111 3.180 207,848 +0.02(+0.49%)
Apr 07, 2010 3.193 3.193 3.135 3.165 322,419 -0.03(-1.00%)
Apr 06, 2010 3.177 3.207 3.167 3.197 158,349 +0.00(+0.05%)
Apr 05, 2010 3.166 3.208 3.155 3.195 493,426 +0.06(+1.86%)
Apr 01, 2010 3.120 3.137 3.137 3.137 1,031,286 +0.05(+1.46%)
Mar 31, 2010 3.116 3.127 3.079 3.091 301,684 -0.04(-1.16%)
Mar 30, 2010 3.111 3.157 3.104 3.127 384,515 +0.01(+0.29%)
Mar 29, 2010 3.074 3.127 3.074 3.118 524,911 +0.05(+1.77%)
Mar 26, 2010 3.056 3.108 3.030 3.064 376,534 +0.01(+0.38%)
Mar 25, 2010 3.127 3.139 3.044 3.053 517,453 -0.03(-0.83%)
Mar 24, 2010 3.100 3.127 3.067 3.078 651,714 -0.05(-1.45%)
Mar 23, 2010 3.074 3.130 3.062 3.123 1,056,319 +0.07(+2.29%)
Mar 22, 2010 2.939 3.065 2.939 3.053 665,013 +0.03(+1.01%)
Mar 19, 2010 3.096 3.096 3.002 3.023 725,981 -0.03(-1.02%)
Mar 18, 2010 3.040 3.060 2.974 3.054 336,521 +0.02(+0.68%)
Mar 17, 2010 3.023 3.069 3.019 3.034 612,232 +0.03(+1.01%)
Mar 16, 2010 2.964 3.009 2.950 3.003 598,031 +0.07(+2.24%)
Mar 15, 2010 2.907 2.943 2.901 2.937 279,877 +0.01(+0.25%)
Mar 12, 2010 2.941 2.955 2.881 2.930 325,515 +0.03(+0.99%)
Mar 11, 2010 2.876 2.907 2.839 2.901 335,306 +0.01(+0.37%)
Mar 10, 2010 2.867 2.903 2.865 2.890 199,437 +0.02(+0.86%)
Mar 09, 2010 2.832 2.885 2.832 2.866 216,139 +0.04(+1.31%)
Mar 08, 2010 2.827 2.857 2.825 2.829 643,876 -0.01(-0.41%)
Mar 05, 2010 2.799 2.848 2.796 2.840 623,833 +0.08(+3.02%)
Mar 04, 2010 2.758 2.768 2.732 2.757 160,783 +0.02(+0.60%)
Mar 03, 2010 2.731 2.786 2.730 2.740 219,541 +0.02(+0.76%)
Mar 02, 2010 2.726 2.740 2.715 2.720 425,926 +0.02(+0.58%)
Mar 01, 2010 2.663 2.712 2.663 2.704 289,559 +0.07(+2.56%)
Feb 26, 2010 2.624 2.647 2.594 2.637 119,203 +0.01(+0.38%)
Feb 25, 2010 2.552 2.629 2.518 2.627 586,005 -0.01(-0.28%)
Feb 24, 2010 2.594 2.643 2.594 2.634 328,503 +0.05(+1.91%)
Feb 23, 2010 2.654 2.661 2.569 2.585 423,181 -0.07(-2.51%)
Feb 22, 2010 2.675 2.680 2.642 2.652 449,504 +0.00(+0.06%)
Feb 19, 2010 2.594 2.674 2.594 2.650 1,044,876 +0.02(+0.94%)
Feb 18, 2010 2.574 2.632 2.548 2.625 388,500 +0.05(+2.02%)
Feb 17, 2010 2.582 2.582 2.549 2.573 1,016,378 +0.03(+1.30%)
Feb 16, 2010 2.497 2.544 2.478 2.540 594,241 +0.10(+3.91%)
Feb 12, 2010 2.400 2.445 2.445 2.445 1,359,301 -0.02(-0.74%)
Feb 11, 2010 2.379 2.466 2.379 2.463 343,773 +0.07(+2.96%)
Feb 10, 2010 2.399 2.409 2.365 2.392 277,472 -0.01(-0.31%)
Feb 09, 2010 2.402 2.444 2.356 2.400 513,048 +0.06(+2.75%)
Feb 08, 2010 2.373 2.382 2.330 2.335 146,607 -0.04(-1.80%)
Feb 05, 2010 2.384 2.402 2.277 2.378 1,002,372 -0.02(-0.99%)
Feb 04, 2010 2.499 2.499 2.397 2.402 904,500 -0.15(-6.05%)
Feb 03, 2010 2.552 2.593 2.541 2.557 157,431 -0.02(-0.77%)
Feb 02, 2010 2.512 2.587 2.508 2.577 535,083 +0.09(+3.61%)
Feb 01, 2010 2.452 2.488 2.417 2.487 340,614 +0.07(+3.00%)
Jan 29, 2010 2.505 2.531 2.414 2.414 1,193,500 -0.06(-2.46%)
Jan 28, 2010 2.573 2.573 2.428 2.475 430,117 -0.07(-2.75%)
Jan 27, 2010 2.511 2.548 2.466 2.545 562,245 +0.01(+0.26%)
Jan 26, 2010 2.525 2.576 2.507 2.539 231,603 -0.01(-0.42%)
Jan 25, 2010 2.591 2.591 2.529 2.550 390,006 +0.02(+0.78%)
Jan 22, 2010 2.613 2.637 2.523 2.530 717,806 -0.09(-3.55%)
Jan 21, 2010 2.747 2.747 2.610 2.623 407,365 -0.12(-4.23%)
Jan 20, 2010 2.741 2.756 2.688 2.739 719,931 -0.06(-2.27%)
Jan 19, 2010 2.751 2.806 2.744 2.802 499,758 +0.05(+1.95%)
Jan 15, 2010 2.795 2.749 2.749 2.749 1,869,495 -0.07(-2.43%)
Jan 14, 2010 2.799 2.824 2.799 2.817 468,600 -0.00(-0.03%)
Jan 13, 2010 2.805 2.833 2.761 2.818 512,829 +0.03(+1.00%)
Jan 12, 2010 2.787 2.813 2.754 2.790 728,872 -0.05(-1.88%)
Jan 11, 2010 2.832 2.848 2.800 2.843 989,107 +0.04(+1.53%)
Jan 08, 2010 2.734 2.806 2.726 2.801 693,207 +0.07(+2.47%)
Jan 07, 2010 2.671 2.736 2.654 2.733 796,849 +0.06(+2.06%)
Jan 06, 2010 2.676 2.689 2.673 2.678 253,809 +0.01(+0.46%)
Jan 05, 2010 2.657 2.672 2.636 2.666 336,934 +0.01(+0.56%)
Jan 04, 2010 2.589 2.659 2.589 2.651 401,959 +0.09(+3.44%)
Dec 31, 2009 2.619 2.563 2.563 2.563 787,155 -0.07(-2.63%)
Dec 30, 2009 2.616 2.636 2.616 2.632 155,548 -0.01(-0.50%)
Dec 29, 2009 2.643 2.654 2.640 2.645 438,110 +0.01(+0.28%)
Dec 28, 2009 2.659 2.675 2.620 2.638 307,318 -0.00(-0.19%)
Dec 24, 2009 2.626 2.647 2.626 2.643 104,893 +0.02(+0.75%)
Dec 23, 2009 2.615 2.627 2.593 2.623 462,575 +0.01(+0.50%)
Dec 22, 2009 2.589 2.629 2.586 2.610 246,985 +0.02(+0.75%)
Dec 21, 2009 2.553 2.606 2.553 2.590 323,077 +0.04(+1.68%)
Dec 18, 2009 2.570 2.582 2.521 2.547 547,088 -0.00(-0.13%)
Dec 17, 2009 2.575 2.575 2.540 2.551 234,046 -0.05(-2.02%)
Dec 16, 2009 2.633 2.634 2.590 2.603 207,487 -0.01(-0.22%)
Dec 15, 2009 2.603 2.627 2.587 2.609 416,749 -0.01(-0.35%)
Dec 14, 2009 2.605 2.621 2.593 2.618 465,990 +0.06(+2.28%)
Dec 11, 2009 2.543 2.572 2.531 2.560 479,865 +0.04(+1.63%)
Dec 10, 2009 2.545 2.561 2.512 2.519 210,488 +0.01(+0.49%)
Dec 09, 2009 2.505 2.509 2.457 2.506 278,780 +0.00(+0.10%)
Dec 08, 2009 2.513 2.539 2.476 2.504 535,509 -0.07(-2.65%)
Dec 07, 2009 2.593 2.594 2.561 2.572 364,980 -0.00(-0.07%)
Dec 04, 2009 2.559 2.620 2.510 2.574 707,314 +0.07(+3.00%)
Dec 03, 2009 2.557 2.580 2.483 2.499 499,754 -0.03(-1.37%)
Dec 02, 2009 2.522 2.568 2.510 2.534 439,821 +0.01(+0.30%)
Dec 01, 2009 2.447 2.544 2.447 2.526 682,226 +0.07(+2.75%)
Nov 30, 2009 2.474 2.474 2.405 2.459 549,092 +0.00(+0.20%)
Nov 27, 2009 2.438 2.484 2.349 2.454 522,862 -0.08(-3.12%)
Nov 25, 2009 2.496 2.539 2.496 2.533 969,462 +0.03(+1.22%)
Nov 24, 2009 2.515 2.519 2.468 2.502 525,231 -0.02(-0.72%)
Nov 23, 2009 2.510 2.566 2.505 2.520 628,222 +0.07(+2.96%)
Nov 20, 2009 2.434 2.456 2.415 2.448 526,130 -0.02(-0.87%)
Nov 19, 2009 2.501 2.512 2.426 2.469 902,665 -0.08(-3.04%)
Nov 18, 2009 2.576 2.577 2.528 2.547 361,420 -0.02(-0.96%)
Nov 17, 2009 2.564 2.571 2.529 2.571 514,333 +0.00(+0.03%)
Nov 16, 2009 2.509 2.591 2.504 2.570 1,378,460 +0.10(+4.07%)
Nov 13, 2009 2.449 2.487 2.415 2.470 842,610 +0.04(+1.46%)
Nov 12, 2009 2.473 2.510 2.421 2.434 651,925 -0.05(-1.90%)
Nov 11, 2009 2.500 2.522 2.461 2.482 832,927 +0.02(+1.00%)
Nov 10, 2009 2.466 2.492 2.428 2.457 831,554 -0.01(-0.57%)
Nov 09, 2009 2.426 2.473 2.403 2.471 1,236,336 +0.11(+4.86%)
Nov 06, 2009 2.304 2.370 2.304 2.356 734,322 +0.04(+1.60%)
Nov 05, 2009 2.236 2.322 2.236 2.319 616,728 +0.12(+5.58%)
Nov 04, 2009 2.254 2.274 2.197 2.197 873,786 -0.00(-0.15%)
Nov 03, 2009 2.129 2.205 2.129 2.200 722,975 +0.06(+2.69%)
Nov 02, 2009 2.128 2.185 2.077 2.142 1,424,579 +0.03(+1.56%)
Oct 30, 2009 2.242 2.242 2.099 2.110 1,322,779 -0.13(-5.74%)
Oct 29, 2009 2.182 2.246 2.167 2.238 807,243 +0.09(+4.30%)
Oct 28, 2009 2.249 2.258 2.140 2.146 987,723 -0.11(-4.96%)
Oct 27, 2009 2.301 2.329 2.248 2.258 849,025 -0.05(-2.04%)
Oct 26, 2009 2.368 2.423 2.287 2.305 1,138,995 -0.05(-2.20%)
Oct 23, 2009 2.347 2.366 2.337 2.356 511,891 -0.07(-2.92%)
Oct 22, 2009 2.394 2.442 2.344 2.427 598,249 +0.03(+1.27%)
Oct 21, 2009 2.436 2.494 2.393 2.397 734,821 -0.04(-1.79%)
Oct 20, 2009 2.408 2.444 2.408 2.440 553,600 -0.03(-1.40%)
Oct 19, 2009 2.442 2.489 2.424 2.475 1,152,991 +0.05(+2.10%)
Oct 16, 2009 2.422 2.440 2.377 2.424 528,791 -0.05(-1.83%)
Oct 15, 2009 2.444 2.469 2.424 2.469 495,113 +0.02(+0.64%)
Oct 14, 2009 2.410 2.459 2.387 2.454 668,254 +0.11(+4.82%)
Oct 13, 2009 2.329 2.349 2.305 2.341 416,676 -0.01(-0.39%)
Oct 12, 2009 2.379 2.391 2.333 2.350 465,043 +0.01(+0.28%)
Oct 09, 2009 2.326 2.343 2.305 2.343 246,268 +0.03(+1.14%)
Oct 08, 2009 2.302 2.340 2.287 2.317 625,986 +0.06(+2.74%)
Oct 07, 2009 2.256 2.271 2.232 2.255 491,966 -0.00(-0.15%)
Oct 06, 2009 2.240 2.305 2.238 2.259 1,142,276 +0.06(+2.50%)
Oct 05, 2009 2.139 2.217 2.139 2.203 628,003 +0.08(+3.68%)
Oct 02, 2009 2.133 2.163 2.117 2.125 858,259 -0.06(-2.93%)
Oct 01, 2009 2.305 2.305 2.186 2.189 1,074,968 -0.12(-5.34%)
Sep 30, 2009 2.371 2.371 2.262 2.313 607,847 -0.04(-1.62%)
Sep 29, 2009 2.369 2.395 2.345 2.351 490,411 -0.01(-0.37%)
Sep 28, 2009 2.298 2.375 2.289 2.360 950,971 +0.09(+3.95%)
Sep 25, 2009 2.297 2.313 2.245 2.270 920,707 -0.04(-1.89%)
Sep 24, 2009 2.401 2.419 2.291 2.314 1,030,234 -0.09(-3.75%)
Sep 23, 2009 2.454 2.493 2.397 2.404 559,581 -0.05(-1.85%)
Sep 22, 2009 2.446 2.469 2.424 2.449 740,985 +0.04(+1.71%)
Sep 21, 2009 2.403 2.437 2.366 2.408 855,431 -0.03(-1.32%)
Sep 18, 2009 2.458 2.473 2.416 2.440 1,306,849 -0.01(-0.27%)
Sep 17, 2009 2.451 2.493 2.407 2.447 1,283,590 +0.04(+1.50%)
Sep 16, 2009 2.400 2.450 2.370 2.410 1,889,203 +0.04(+1.77%)
Sep 15, 2009 2.322 2.385 2.307 2.368 1,005,482 +0.05(+2.31%)
Sep 14, 2009 2.201 2.322 2.150 2.315 937,857 +0.05(+2.11%)
Sep 11, 2009 2.269 2.302 2.250 2.267 1,075,720 +0.01(+0.66%)
Sep 10, 2009 2.214 2.255 2.180 2.252 1,144,621 +0.05(+2.09%)
Sep 09, 2009 2.153 2.225 2.140 2.206 1,022,313 +0.07(+3.16%)
Sep 08, 2009 2.149 2.163 2.117 2.139 836,158 +0.05(+2.36%)
Sep 04, 2009 2.010 2.095 2.003 2.089 1,151,451 +0.07(+3.67%)
Sep 03, 2009 1.985 2.017 1.952 2.015 290,344 +0.06(+2.81%)
Sep 02, 2009 1.950 1.985 1.944 1.960 1,157,624 -0.02(-0.96%)
Sep 01, 2009 2.024 2.112 1.968 1.979 2,023,506 -0.08(-3.92%)
Aug 31, 2009 2.078 2.078 2.025 2.060 1,308,672 -0.06(-2.64%)
Aug 28, 2009 2.160 2.161 2.085 2.116 833,934 -0.01(-0.62%)
Aug 27, 2009 2.104 2.142 2.052 2.129 1,297,261 +0.03(+1.53%)
Aug 26, 2009 2.104 2.134 2.079 2.097 1,523,565 -0.03(-1.35%)
Aug 25, 2009 2.120 2.172 2.112 2.126 1,851,484 +0.01(+0.70%)
Aug 24, 2009 2.114 2.155 2.094 2.111 1,242,383 +0.00(+0.23%)
Aug 21, 2009 2.056 2.115 2.034 2.106 1,384,013 +0.09(+4.71%)
Aug 20, 2009 1.959 2.020 1.959 2.011 672,825 +0.04(+2.22%)
Aug 19, 2009 1.898 1.988 1.898 1.968 1,102,296 +0.01(+0.67%)
Aug 18, 2009 1.899 1.963 1.899 1.954 988,968 +0.07(+3.80%)
Aug 17, 2009 1.926 1.931 1.883 1.883 1,624,718 -0.13(-6.65%)
Aug 14, 2009 2.077 2.077 1.981 2.017 1,198,551 -0.06(-2.89%)
Aug 13, 2009 2.098 2.098 2.036 2.077 1,284,271 +0.01(+0.72%)
Aug 12, 2009 1.978 2.102 1.978 2.062 2,181,371 +0.07(+3.38%)
Aug 11, 2009 2.033 2.033 1.964 1.995 1,168,026 -0.05(-2.26%)
Aug 10, 2009 2.072 2.074 2.014 2.041 1,036,956 -0.04(-2.09%)
Aug 07, 2009 2.029 2.106 2.016 2.084 1,724,922 +0.11(+5.50%)
Aug 06, 2009 2.008 2.008 1.958 1.976 766,042 -0.01(-0.34%)
Aug 05, 2009 2.019 2.035 1.951 1.982 909,604 -0.03(-1.26%)
Aug 04, 2009 1.968 2.021 1.954 2.008 1,006,248 +0.02(+1.23%)
Aug 03, 2009 1.954 2.000 1.916 1.983 1,925,161 +0.07(+3.78%)
Jul 31, 2009 1.898 1.934 1.884 1.911 691,842 +0.03(+1.33%)
Jul 30, 2009 1.887 1.929 1.876 1.886 964,907 +0.07(+3.90%)
Jul 29, 2009 1.803 1.831 1.782 1.815 1,070,094 -0.03(-1.52%)
Jul 28, 2009 1.840 1.876 1.801 1.843 1,315,890 -0.02(-0.97%)
Jul 27, 2009 1.852 1.863 1.810 1.861 929,728 +0.03(+1.43%)
Jul 24, 2009 1.802 1.838 1.779 1.835 16,441 +0.01(+0.68%)
Jul 23, 2009 1.729 1.839 1.729 1.823 856,427 +0.09(+4.93%)
Jul 22, 2009 1.698 1.760 1.698 1.737 515,093 +0.01(+0.52%)
Jul 21, 2009 1.779 1.786 1.692 1.728 1,282,290 -0.00(-0.24%)
Jul 20, 2009 1.677 1.739 1.677 1.732 1,731,946 +0.06(+3.59%)
Jul 17, 2009 1.693 1.697 1.642 1.672 275,701 -0.03(-1.65%)
Jul 16, 2009 1.622 1.714 1.622 1.700 996,393 +0.06(+3.61%)
Jul 15, 2009 1.580 1.646 1.575 1.641 1,267,647 +0.11(+6.92%)
Jul 14, 2009 1.508 1.538 1.501 1.535 305,109 +0.03(+2.25%)
Jul 13, 2009 1.462 1.504 1.460 1.501 1,272,994 +0.07(+4.60%)
Jul 10, 2009 1.401 1.464 1.355 1.435 451,782 +0.01(+0.92%)
Jul 09, 2009 1.438 1.457 1.382 1.422 2,991,780 +0.01(+0.88%)
Jul 08, 2009 1.421 1.438 1.374 1.410 1,334,981 -0.01(-0.98%)
Jul 07, 2009 1.503 1.505 1.420 1.424 1,638,948 -0.09(-6.13%)
Jul 06, 2009 1.494 1.518 1.470 1.517 532,033 -0.02(-1.07%)
Jul 02, 2009 1.573 1.576 1.529 1.533 659,774 -0.10(-5.91%)
Jul 01, 2009 1.627 1.669 1.616 1.629 591,213 +0.03(+1.70%)
Jun 30, 2009 1.635 1.651 1.580 1.602 451,442 -0.03(-2.01%)
Jun 29, 2009 1.629 1.654 1.598 1.635 640,464 +0.03(+1.64%)
Jun 26, 2009 1.614 1.626 1.595 1.609 339,098 -0.00(-0.26%)
Jun 25, 2009 1.569 1.617 1.569 1.613 416,614 +0.08(+5.32%)
Jun 24, 2009 1.536 1.591 1.519 1.531 820,871 +0.02(+1.10%)
Jun 23, 2009 1.530 1.534 1.480 1.515 878,407 -0.01(-0.81%)
Jun 22, 2009 1.613 1.613 1.520 1.527 2,040,501 -0.11(-6.97%)
Jun 19, 2009 1.675 1.680 1.624 1.641 607,749 +0.00(+0.00%)
Jun 18, 2009 1.635 1.659 1.593 1.641 451,801 +0.00(+0.15%)
Jun 17, 2009 1.645 1.671 1.610 1.639 706,731 -0.02(-1.14%)
Jun 16, 2009 1.732 1.751 1.655 1.658 842,966 -0.06(-3.54%)
Jun 15, 2009 1.770 1.777 1.690 1.719 613,972 -0.11(-5.94%)
Jun 12, 2009 1.796 1.827 1.773 1.827 243,226 +0.01(+0.32%)
Jun 11, 2009 1.820 1.871 1.820 1.822 1,483,920 -0.01(-0.36%)
Jun 10, 2009 1.883 1.883 1.764 1.828 703,231 -0.01(-0.57%)
Jun 09, 2009 1.823 1.854 1.809 1.839 547,781 +0.02(+0.89%)
Jun 08, 2009 1.802 1.855 1.769 1.822 750,632 -0.02(-0.94%)
Jun 05, 2009 1.885 1.892 1.819 1.840 1,303,093 +0.02(+1.04%)
Jun 04, 2009 1.773 1.824 1.750 1.821 576,538 +0.07(+3.90%)
Jun 03, 2009 1.805 1.805 1.720 1.753 862,108 -0.08(-4.31%)
Jun 02, 2009 1.791 1.848 1.791 1.831 830,581 +0.02(+1.14%)
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.