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 )

116.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
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%)
Feb 01, 2010 3.670 3.762 3.661 3.704 72,821,712 +0.12(+3.24%)
Jan 29, 2010 3.768 3.847 3.577 3.587 108,084,712 -0.14(-3.66%)
Jan 28, 2010 3.901 3.901 3.653 3.724 105,848,368 -0.14(-3.55%)
Jan 27, 2010 3.797 3.880 3.704 3.860 105,211,144 +0.05(+1.44%)
Jan 26, 2010 3.807 3.925 3.780 3.806 74,176,496 -0.05(-1.32%)
Jan 25, 2010 3.902 3.917 3.817 3.857 77,116,288 +0.06(+1.48%)
Jan 22, 2010 4.018 4.059 3.784 3.800 149,743,664 -0.27(-6.56%)
Jan 21, 2010 4.306 4.350 4.053 4.067 149,043,424 -0.24(-5.47%)
Jan 20, 2010 4.344 4.349 4.199 4.303 76,111,136 -0.13(-2.95%)
Jan 19, 2010 4.274 4.440 4.268 4.434 45,508,916 +0.15(+3.60%)
Jan 15, 2010 4.408 4.280 4.280 4.280 213,353,872 -0.15(-3.37%)
Jan 14, 2010 4.381 4.451 4.374 4.429 42,989,248 +0.04(+0.81%)
Jan 13, 2010 4.317 4.428 4.249 4.394 63,162,348 +0.11(+2.57%)
Jan 12, 2010 4.321 4.346 4.232 4.284 76,870,824 -0.13(-2.93%)
Jan 11, 2010 4.454 4.464 4.357 4.413 42,671,516 +0.02(+0.39%)
Jan 08, 2010 4.312 4.401 4.288 4.396 42,981,088 +0.05(+1.07%)
Jan 07, 2010 4.277 4.364 4.236 4.350 47,405,256 +0.05(+1.17%)
Jan 06, 2010 4.275 4.327 4.265 4.299 47,861,212 +0.01(+0.27%)
Jan 05, 2010 4.243 4.290 4.194 4.288 35,960,792 +0.04(+0.94%)
Jan 04, 2010 4.147 4.254 4.146 4.248 30,588,948 +0.21(+5.12%)
Dec 31, 2009 4.188 4.041 4.041 4.041 61,607,664 -0.12(-2.92%)
Dec 30, 2009 4.131 4.181 4.127 4.162 19,277,718 -0.01(-0.31%)
Dec 29, 2009 4.230 4.230 4.171 4.175 22,802,542 -0.02(-0.42%)
Dec 28, 2009 4.221 4.228 4.151 4.193 19,703,536 +0.01(+0.31%)
Dec 24, 2009 4.138 4.184 4.138 4.180 15,738,155 +0.06(+1.57%)
Dec 23, 2009 4.117 4.127 4.059 4.115 30,382,458 +0.04(+0.89%)
Dec 22, 2009 4.062 4.101 4.044 4.079 34,049,600 +0.03(+0.68%)
Dec 21, 2009 3.976 4.071 3.971 4.051 38,095,424 +0.14(+3.56%)
Dec 18, 2009 3.917 3.922 3.817 3.912 52,311,944 +0.06(+1.54%)
Dec 17, 2009 3.907 3.931 3.840 3.853 58,307,976 -0.14(-3.41%)
Dec 16, 2009 4.018 4.053 3.965 3.989 46,645,668 +0.02(+0.60%)
Dec 15, 2009 3.974 4.024 3.933 3.965 41,934,888 -0.05(-1.25%)
Dec 14, 2009 4.006 4.026 3.987 4.015 44,964,912 +0.08(+2.11%)
Dec 11, 2009 3.923 3.950 3.872 3.932 58,318,908 +0.06(+1.45%)
Dec 10, 2009 3.878 3.922 3.855 3.876 50,920,868 +0.07(+1.82%)
Dec 09, 2009 3.770 3.827 3.707 3.807 65,129,424 +0.04(+1.04%)
Dec 08, 2009 3.815 3.836 3.730 3.767 71,416,312 -0.12(-3.16%)
Dec 07, 2009 3.905 3.965 3.859 3.890 53,527,308 -0.02(-0.50%)
Dec 04, 2009 4.001 4.054 3.709 3.910 132,710,392 +0.07(+1.75%)
Dec 03, 2009 3.971 4.034 3.833 3.843 87,562,160 -0.10(-2.44%)
Dec 02, 2009 3.928 4.015 3.901 3.939 63,130,144 +0.02(+0.43%)
Dec 01, 2009 3.897 3.967 3.871 3.922 73,630,440 +0.14(+3.58%)
Nov 30, 2009 3.742 3.804 3.689 3.787 89,238,104 +0.03(+0.92%)
Nov 27, 2009 3.628 3.832 3.610 3.752 70,916,064 -0.19(-4.82%)
Nov 25, 2009 3.923 3.957 3.884 3.942 49,942,052 +0.05(+1.30%)
Nov 24, 2009 3.900 3.911 3.802 3.892 63,898,464 +0.01(+0.27%)
Nov 23, 2009 3.884 3.971 3.860 3.881 77,381,832 +0.13(+3.40%)
Nov 20, 2009 3.730 3.782 3.701 3.754 79,807,296 -0.53(-12.44%)
Nov 19, 2009 4.378 4.388 4.211 4.287 106,716,184 -0.19(-4.20%)
Nov 18, 2009 4.480 4.500 4.397 4.475 60,949,520 -0.02(-0.34%)
Nov 17, 2009 4.442 4.495 4.387 4.490 64,962,828 +0.01(+0.27%)
Nov 16, 2009 4.374 4.529 4.367 4.478 76,630,416 +0.19(+4.53%)
Nov 13, 2009 4.240 4.336 4.180 4.284 88,303,328 +0.07(+1.64%)
Nov 12, 2009 4.323 4.401 4.179 4.214 106,038,000 -0.13(-3.03%)
Nov 11, 2009 4.371 4.431 4.287 4.346 96,984,912 +0.07(+1.55%)
Nov 10, 2009 4.252 4.323 4.211 4.280 89,789,864 -0.00(-0.02%)
Nov 09, 2009 4.102 4.281 4.096 4.281 67,268,592 +0.27(+6.86%)
Nov 06, 2009 3.906 4.039 3.887 4.006 85,833,960 +0.11(+2.72%)
Nov 05, 2009 3.844 3.981 3.823 3.900 84,829,400 +0.15(+3.87%)
Nov 04, 2009 3.832 3.918 3.737 3.754 141,140,080 +0.01(+0.37%)
Nov 03, 2009 3.630 3.755 3.609 3.740 136,173,056 +0.04(+1.14%)
Nov 02, 2009 3.674 3.809 3.560 3.698 177,793,232 +0.07(+2.06%)
Oct 30, 2009 3.928 3.954 3.602 3.623 177,498,848 -0.34(-8.47%)
Oct 29, 2009 3.807 3.982 3.786 3.959 86,327,432 +0.23(+6.30%)
Oct 28, 2009 3.928 3.967 3.715 3.724 141,148,976 -0.24(-6.06%)
Oct 27, 2009 4.041 4.078 3.936 3.964 132,584,184 -0.06(-1.51%)
Oct 26, 2009 4.175 4.311 3.994 4.025 132,714,288 -0.14(-3.29%)
Oct 23, 2009 4.204 4.222 4.114 4.162 138,260,704 -0.15(-3.51%)
Oct 22, 2009 4.181 4.355 4.103 4.314 102,318,288 +0.12(+2.82%)
Oct 21, 2009 4.291 4.440 4.185 4.195 100,824,168 -0.12(-2.71%)
Oct 20, 2009 4.251 4.323 4.244 4.312 99,259,176 -0.07(-1.70%)
Oct 19, 2009 4.301 4.427 4.258 4.387 79,063,896 +0.11(+2.54%)
Oct 16, 2009 4.270 4.324 4.200 4.278 79,277,624 -0.09(-2.15%)
Oct 15, 2009 4.273 4.376 4.263 4.372 65,448,288 +0.04(+0.92%)
Oct 14, 2009 4.273 4.347 4.213 4.332 82,986,536 +0.21(+5.08%)
Oct 13, 2009 4.116 4.146 4.044 4.123 65,397,368 -0.03(-0.72%)
Oct 12, 2009 4.192 4.204 4.103 4.153 46,102,772 +0.05(+1.33%)
Oct 09, 2009 4.030 4.101 4.001 4.098 50,304,336 +0.07(+1.70%)
Oct 08, 2009 4.034 4.092 3.975 4.030 85,099,424 +0.10(+2.51%)
Oct 07, 2009 3.874 3.942 3.853 3.931 85,403,528 +0.03(+0.73%)
Oct 06, 2009 3.822 3.967 3.814 3.903 83,286,736 +0.16(+4.41%)
Oct 05, 2009 3.630 3.769 3.589 3.738 74,910,704 +0.15(+4.32%)
Oct 02, 2009 3.527 3.644 3.519 3.583 96,968,408 -0.25(-6.56%)
Oct 01, 2009 3.897 3.906 3.625 3.835 115,376,048 -0.09(-2.37%)
Sep 30, 2009 4.017 4.026 3.819 3.928 106,655,712 -0.05(-1.30%)
Sep 29, 2009 4.024 4.084 3.951 3.980 79,069,552 -0.02(-0.52%)
Sep 28, 2009 3.844 4.028 3.839 4.001 52,100,324 +0.20(+5.14%)
Sep 25, 2009 3.831 3.889 3.760 3.805 84,659,624 -0.05(-1.42%)
Sep 24, 2009 4.031 4.051 3.810 3.860 95,732,928 -0.14(-3.39%)
Sep 23, 2009 4.144 4.215 3.984 3.995 121,128,448 -0.12(-2.94%)
Sep 22, 2009 4.117 4.147 4.059 4.116 80,531,168 +0.07(+1.67%)
Sep 21, 2009 3.990 4.078 3.864 4.048 58,707,792 -0.03(-0.72%)
Sep 18, 2009 4.119 4.128 4.037 4.078 88,711,528 +0.01(+0.21%)
Sep 17, 2009 4.079 4.225 4.005 4.069 144,075,008 +0.12(+3.08%)
Sep 16, 2009 3.961 4.097 3.921 3.947 86,017,168 +0.03(+0.88%)
Sep 15, 2009 3.877 3.956 3.807 3.913 117,459,016 +0.05(+1.42%)
Sep 14, 2009 3.701 3.870 3.697 3.858 88,341,952 +0.07(+1.80%)
Sep 11, 2009 3.816 3.856 3.739 3.790 93,532,136 +0.00(+0.00%)
Sep 10, 2009 3.684 3.799 3.624 3.790 85,379,768 +0.11(+3.10%)
Sep 09, 2009 3.604 3.714 3.572 3.676 93,345,632 +0.08(+2.31%)
Sep 08, 2009 3.591 3.597 3.530 3.593 76,253,280 +0.10(+2.84%)
Sep 04, 2009 3.365 3.493 3.335 3.493 74,520,008 +0.14(+4.32%)
Sep 03, 2009 3.323 3.360 3.243 3.349 82,104,656 +0.08(+2.59%)
Sep 02, 2009 3.256 3.325 3.241 3.264 96,858,424 -0.03(-0.98%)
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.