Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.68 12.83 12.54 12.57 9,063,783 -0.14(-1.07%)
Oct 30, 2013 12.95 12.98 12.57 12.71 7,377,875 -0.20(-1.56%)
Oct 29, 2013 12.78 12.91 12.74 12.91 5,723,533 +0.21(+1.64%)
Oct 28, 2013 12.63 12.75 12.59 12.70 4,314,208 +0.07(+0.53%)
Oct 25, 2013 12.54 12.64 12.47 12.63 8,925,509 +0.17(+1.35%)
Oct 24, 2013 12.42 12.52 12.34 12.47 3,721,866 +0.11(+0.92%)
Oct 23, 2013 12.40 12.42 12.22 12.35 5,244,851 -0.16(-1.26%)
Oct 22, 2013 12.43 12.64 12.38 12.51 9,255,514 +0.18(+1.50%)
Oct 21, 2013 12.33 12.39 12.23 12.32 7,081,303 +0.03(+0.21%)
Oct 18, 2013 12.21 12.34 12.13 12.30 11,791,401 +0.22(+1.83%)
Oct 17, 2013 11.69 12.09 11.69 12.08 9,089,610 +0.24(+2.05%)
Oct 16, 2013 11.57 11.85 11.55 11.84 12,837,195 +0.48(+4.23%)
Oct 15, 2013 11.52 11.65 11.32 11.36 13,076,386 -0.27(-2.30%)
Oct 14, 2013 11.27 11.64 11.24 11.62 9,364,752 +0.15(+1.27%)
Oct 11, 2013 11.22 11.49 11.18 11.48 6,931,843 +0.22(+1.93%)
Oct 10, 2013 10.90 11.28 10.89 11.26 10,321,244 +0.69(+6.48%)
Oct 09, 2013 10.62 10.69 10.37 10.57 15,041,639 +0.03(+0.26%)
Oct 08, 2013 10.93 10.97 10.54 10.55 9,695,390 -0.39(-3.55%)
Oct 07, 2013 10.94 11.14 10.90 10.94 5,142,670 -0.28(-2.53%)
Oct 04, 2013 11.01 11.26 10.96 11.22 4,528,855 +0.24(+2.17%)
Oct 03, 2013 11.22 11.24 10.83 10.98 11,781,056 -0.30(-2.68%)
Oct 02, 2013 11.12 11.30 11.03 11.28 7,585,603 -0.05(-0.47%)
Oct 01, 2013 11.10 11.36 11.07 11.34 7,625,023 +0.08(+0.68%)
Sep 27, 2013 11.23 11.29 11.16 11.26 5,950,421 -0.14(-1.25%)
Sep 26, 2013 11.34 11.50 11.28 11.40 7,672,324 +0.12(+1.04%)
Sep 25, 2013 11.40 11.46 11.25 11.29 11,455,457 -0.10(-0.89%)
Sep 24, 2013 11.45 11.58 11.32 11.39 5,245,778 -0.08(-0.72%)
Sep 23, 2013 11.57 11.60 11.35 11.47 7,417,395 -0.15(-1.29%)
Sep 20, 2013 11.95 11.95 11.59 11.62 6,700,640 -0.26(-2.21%)
Sep 19, 2013 12.02 12.04 11.84 11.88 8,567,172 -0.06(-0.48%)
Sep 18, 2013 11.51 12.02 11.43 11.94 7,695,330 +0.42(+3.67%)
Sep 17, 2013 11.40 11.54 11.40 11.52 3,442,310 +0.14(+1.26%)
Sep 16, 2013 11.54 11.55 11.33 11.38 6,405,714 +0.20(+1.75%)
Sep 13, 2013 11.15 11.21 11.07 11.18 3,186,658 +0.06(+0.56%)
Sep 12, 2013 11.19 11.23 11.06 11.12 6,131,166 -0.09(-0.78%)
Sep 11, 2013 11.06 11.21 11.00 11.21 4,958,785 +0.12(+1.04%)
Sep 10, 2013 11.05 11.10 10.98 11.09 9,757,263 +0.23(+2.13%)
Sep 09, 2013 10.63 10.87 10.63 10.86 7,100,714 +0.31(+2.98%)
Sep 06, 2013 10.63 10.73 10.25 10.54 9,074,695 +0.02(+0.22%)
Sep 05, 2013 10.52 10.62 10.49 10.52 5,238,509 +0.02(+0.18%)
Sep 04, 2013 10.26 10.55 10.20 10.50 6,778,580 +0.27(+2.62%)
Sep 03, 2013 10.40 10.46 10.12 10.24 9,473,409 +0.14(+1.35%)
Aug 30, 2013 10.27 10.27 10.02 10.10 8,832,663 -0.11(-1.11%)
Aug 29, 2013 10.09 10.37 10.07 10.21 6,402,747 +0.06(+0.57%)
Aug 28, 2013 10.05 10.27 10.00 10.15 8,429,179 +0.10(+0.96%)
Aug 27, 2013 10.25 10.37 10.03 10.06 11,583,274 -0.51(-4.79%)
Aug 26, 2013 10.72 10.82 10.55 10.56 6,932,423 -0.12(-1.12%)
Aug 23, 2013 10.67 10.72 10.53 10.68 4,857,769 +0.11(+1.03%)
Aug 22, 2013 10.37 10.62 10.36 10.57 6,251,598 +0.27(+2.58%)
Aug 21, 2013 10.41 10.58 10.23 10.31 9,469,143 -0.19(-1.78%)
Aug 20, 2013 10.39 10.61 10.36 10.50 5,941,497 +0.15(+1.47%)
Aug 19, 2013 10.52 10.62 10.34 10.34 6,486,955 -0.22(-2.05%)
Aug 16, 2013 10.59 10.70 10.49 10.56 6,174,728 -0.08(-0.74%)
Aug 15, 2013 10.85 10.85 10.60 10.64 8,153,301 -0.48(-4.36%)
Aug 14, 2013 11.28 11.33 11.11 11.12 4,090,352 -0.18(-1.57%)
Aug 13, 2013 11.25 11.35 11.06 11.30 5,866,343 +0.11(+1.01%)
Aug 12, 2013 11.07 11.24 11.06 11.19 4,425,980 -0.05(-0.47%)
Aug 09, 2013 11.29 11.39 11.12 11.24 6,204,752 -0.08(-0.73%)
Aug 08, 2013 11.38 11.41 11.17 11.33 7,921,751 +0.10(+0.93%)
Aug 07, 2013 11.22 11.26 11.09 11.22 6,532,094 -0.12(-1.04%)
Aug 06, 2013 11.46 11.48 11.25 11.34 6,702,806 -0.19(-1.66%)
Aug 05, 2013 11.50 11.58 11.45 11.53 4,107,415 -0.04(-0.32%)
Aug 02, 2013 11.44 11.58 11.40 11.57 6,729,824 +0.06(+0.50%)
Aug 01, 2013 11.38 11.55 11.37 11.51 6,761,690 +0.37(+3.36%)
Jul 31, 2013 11.18 11.36 11.09 11.14 9,521,806 +0.03(+0.25%)
Jul 30, 2013 11.22 11.24 11.03 11.11 7,060,951 +0.00(+0.00%)
Jul 29, 2013 11.13 11.21 11.02 11.11 5,783,075 -0.10(-0.89%)
Jul 26, 2013 11.04 11.22 10.90 11.21 7,454,913 +0.01(+0.12%)
Jul 25, 2013 11.03 11.21 10.99 11.19 6,563,790 +0.09(+0.82%)
Jul 24, 2013 11.36 11.37 11.03 11.10 11,898,205 -0.13(-1.19%)
Jul 23, 2013 11.36 11.36 11.21 11.24 7,686,563 -0.06(-0.55%)
Jul 22, 2013 11.25 11.35 11.20 11.30 5,780,956 +0.06(+0.49%)
Jul 19, 2013 11.11 11.24 11.06 11.24 6,778,736 +0.06(+0.54%)
Jul 18, 2013 11.06 11.25 11.05 11.18 10,970,503 +0.20(+1.85%)
Jul 17, 2013 11.04 11.09 10.96 10.98 10,112,774 +0.07(+0.68%)
Jul 16, 2013 11.06 11.07 10.82 10.91 10,067,307 -0.13(-1.21%)
Jul 15, 2013 11.00 11.09 10.94 11.04 7,373,183 +0.14(+1.31%)
Jul 12, 2013 10.89 10.98 10.84 10.90 7,966,166 -0.00(-0.04%)
Jul 11, 2013 10.84 10.93 10.73 10.90 9,625,174 +0.44(+4.17%)
Jul 10, 2013 10.44 10.57 10.36 10.47 9,021,491 +0.01(+0.09%)
Jul 09, 2013 10.43 10.50 10.33 10.46 9,431,199 +0.22(+2.19%)
Jul 08, 2013 10.22 10.32 10.17 10.23 6,881,952 +0.18(+1.74%)
Jul 05, 2013 9.968 10.08 9.758 10.06 8,640,460 +0.31(+3.17%)
Jul 03, 2013 9.608 9.841 9.562 9.749 7,483,543 +0.03(+0.33%)
Jul 02, 2013 9.719 9.936 9.612 9.716 14,754,311 -0.05(-0.50%)
Jul 01, 2013 9.758 9.968 9.712 9.765 15,038,797 +0.24(+2.55%)
Jun 28, 2013 9.640 9.779 9.499 9.522 14,806,953 -0.02(-0.24%)
Jun 26, 2013 9.508 9.617 9.400 9.545 12,978,823 +0.26(+2.76%)
Jun 25, 2013 9.268 9.382 9.086 9.289 13,692,974 +0.27(+2.94%)
Jun 24, 2013 9.084 9.264 8.788 9.024 16,686,988 -0.36(-3.81%)
Jun 21, 2013 9.472 9.499 9.102 9.382 17,506,444 +0.09(+0.94%)
Jun 20, 2013 9.746 9.788 9.213 9.294 19,359,152 -0.76(-7.60%)
Jun 19, 2013 10.45 10.50 10.03 10.06 14,845,676 -0.41(-3.88%)
Jun 18, 2013 10.26 10.52 10.25 10.46 9,918,436 +0.22(+2.19%)
Jun 17, 2013 10.21 10.37 10.07 10.24 12,141,559 +0.24(+2.45%)
Jun 14, 2013 10.16 10.27 9.949 9.996 10,629,936 -0.19(-1.88%)
Jun 13, 2013 9.732 10.24 9.670 10.19 10,592,365 +0.43(+4.40%)
Jun 12, 2013 10.21 10.23 9.721 9.758 13,124,947 -0.25(-2.49%)
Jun 11, 2013 10.03 10.27 9.938 10.01 10,368,501 -0.31(-3.02%)
Jun 10, 2013 10.41 10.43 10.24 10.32 4,279,358 +0.01(+0.13%)
Jun 07, 2013 10.15 10.34 10.02 10.30 7,461,403 +0.36(+3.67%)
Jun 06, 2013 9.661 9.940 9.497 9.940 7,447,653 +0.27(+2.77%)
Jun 05, 2013 10.01 10.08 9.654 9.672 10,464,379 -0.44(-4.36%)
Jun 04, 2013 10.26 10.39 9.949 10.11 7,713,373 -0.13(-1.28%)
Jun 03, 2013 10.16 10.27 9.938 10.24 8,201,792 +0.14(+1.44%)
May 31, 2013 10.45 10.63 10.05 10.10 6,112,491 -0.44(-4.20%)
May 30, 2013 10.45 10.69 10.43 10.54 3,613,633 +0.10(+0.97%)
May 29, 2013 10.46 10.54 10.26 10.44 5,891,056 -0.20(-1.89%)
May 28, 2013 10.79 10.92 10.55 10.64 6,161,277 +0.19(+1.81%)
May 24, 2013 10.29 10.45 10.20 10.45 4,207,491 -0.04(-0.35%)
May 23, 2013 10.23 10.56 10.19 10.49 5,810,370 -0.09(-0.89%)
May 22, 2013 10.86 11.18 10.42 10.58 11,663,908 -0.22(-2.07%)
May 21, 2013 10.80 10.94 10.69 10.81 5,753,280 +0.04(+0.39%)
May 20, 2013 10.74 10.89 10.70 10.77 4,714,248 -0.00(-0.02%)
May 17, 2013 10.58 10.79 10.54 10.77 4,595,649 +0.30(+2.82%)
May 16, 2013 10.55 10.66 10.42 10.47 4,233,760 -0.13(-1.26%)
May 15, 2013 10.41 10.68 10.39 10.61 3,859,773 +0.47(+4.62%)
May 13, 2013 10.07 10.18 10.00 10.14 2,671,562 +0.02(+0.21%)
May 10, 2013 10.04 10.12 9.945 10.12 3,053,222 +0.10(+1.01%)
May 09, 2013 10.09 10.16 9.936 10.02 4,031,447 -0.09(-0.89%)
May 08, 2013 9.938 10.11 9.919 10.11 2,739,188 +0.15(+1.48%)
May 07, 2013 9.880 9.970 9.799 9.959 2,400,709 +0.14(+1.39%)
May 06, 2013 9.765 9.857 9.751 9.822 3,056,514 +0.10(+1.00%)
May 03, 2013 9.702 9.832 9.686 9.725 5,791,076 +0.28(+2.93%)
May 02, 2013 9.273 9.476 9.248 9.448 3,833,235 +0.24(+2.61%)
May 01, 2013 9.388 9.400 9.167 9.208 5,442,045 -0.24(-2.56%)
Apr 30, 2013 9.384 9.458 9.261 9.451 4,235,229 +0.06(+0.66%)
Apr 29, 2013 9.275 9.446 9.234 9.388 4,427,284 +0.17(+1.83%)
Apr 26, 2013 9.218 9.259 9.151 9.220 3,160,025 -0.04(-0.42%)
Apr 25, 2013 9.211 9.377 9.176 9.259 3,920,892 +0.10(+1.13%)
Apr 24, 2013 9.128 9.210 9.077 9.155 3,408,461 +0.02(+0.25%)
Apr 23, 2013 8.987 9.141 8.839 9.132 5,392,812 +0.29(+3.32%)
Apr 22, 2013 8.779 8.908 8.608 8.839 4,688,884 +0.12(+1.35%)
Apr 19, 2013 8.576 8.744 8.511 8.721 4,376,817 +0.20(+2.33%)
Apr 18, 2013 8.717 8.726 8.417 8.523 5,343,554 -0.14(-1.57%)
Apr 17, 2013 8.883 8.883 8.537 8.659 6,967,152 -0.41(-4.55%)
Apr 16, 2013 8.890 9.088 8.823 9.072 5,112,537 +0.36(+4.19%)
Apr 15, 2013 9.195 9.218 8.691 8.707 7,968,874 -0.63(-6.77%)
Apr 12, 2013 9.312 9.379 9.185 9.340 5,154,505 -0.07(-0.76%)
Apr 11, 2013 9.331 9.499 9.301 9.412 3,908,069 +0.09(+0.94%)
Apr 10, 2013 9.063 9.347 9.054 9.324 4,510,124 +0.35(+3.91%)
Apr 09, 2013 8.948 9.084 8.860 8.973 4,255,541 +0.07(+0.83%)
Apr 08, 2013 8.712 8.899 8.654 8.899 3,839,404 +0.18(+2.01%)
Apr 05, 2013 8.518 8.749 8.484 8.724 4,992,561 -0.12(-1.31%)
Apr 04, 2013 8.767 8.890 8.714 8.839 3,226,485 +0.12(+1.40%)
Apr 03, 2013 9.031 9.042 8.667 8.717 5,908,194 -0.29(-3.23%)
Apr 02, 2013 8.980 9.077 8.935 9.008 4,388,583 +0.12(+1.39%)
Apr 01, 2013 8.975 9.030 8.817 8.884 19,598,894 -0.07(-0.81%)
Mar 28, 2013 8.894 9.016 8.851 8.956 8,588,373 +0.05(+0.60%)
Mar 27, 2013 8.747 8.914 8.704 8.903 9,312,652 -0.00(-0.01%)
Mar 26, 2013 8.812 8.913 8.781 8.904 6,328,619 +0.19(+2.16%)
Mar 25, 2013 8.883 8.926 8.610 8.715 9,938,424 -0.08(-0.94%)
Mar 22, 2013 8.682 8.804 8.666 8.798 7,717,800 +0.19(+2.21%)
Mar 21, 2013 8.672 8.764 8.561 8.608 10,709,449 -0.21(-2.42%)
Mar 20, 2013 8.802 8.877 8.760 8.822 7,501,018 +0.16(+1.88%)
Mar 19, 2013 8.767 8.797 8.483 8.659 12,698,540 -0.05(-0.57%)
Mar 18, 2013 8.606 8.825 8.581 8.708 8,614,936 -0.15(-1.71%)
Mar 15, 2013 8.864 8.894 8.772 8.860 7,133,134 -0.04(-0.40%)
Mar 14, 2013 8.821 8.903 8.811 8.895 7,035,289 +0.15(+1.66%)
Mar 13, 2013 8.735 8.791 8.647 8.750 8,222,036 +0.03(+0.31%)
Mar 12, 2013 8.761 8.787 8.640 8.723 9,346,532 -0.05(-0.55%)
Mar 11, 2013 8.664 8.780 8.630 8.771 3,930,708 +0.09(+1.01%)
Mar 08, 2013 8.684 8.714 8.552 8.684 7,855,997 +0.11(+1.28%)
Mar 07, 2013 8.558 8.604 8.534 8.574 2,891,074 +0.05(+0.53%)
Mar 06, 2013 8.583 8.587 8.471 8.528 6,573,524 +0.04(+0.43%)
Mar 05, 2013 8.389 8.556 8.389 8.492 7,322,547 +0.23(+2.77%)
Mar 04, 2013 8.080 8.263 8.046 8.263 5,160,132 +0.12(+1.48%)
Mar 01, 2013 7.974 8.172 7.863 8.143 7,637,915 +0.11(+1.36%)
Feb 28, 2013 8.139 8.254 8.033 8.033 6,737,947 -0.07(-0.84%)
Feb 27, 2013 7.798 8.173 7.776 8.101 8,118,784 +0.29(+3.70%)
Feb 26, 2013 7.763 7.837 7.614 7.812 7,473,038 -0.31(-3.79%)
Feb 22, 2013 8.000 8.120 7.943 8.120 6,672,825 +0.24(+3.00%)
Feb 21, 2013 7.967 7.971 7.810 7.883 8,111,961 -0.15(-1.89%)
Feb 20, 2013 8.330 8.340 8.032 8.035 5,756,741 -0.30(-3.63%)
Feb 19, 2013 8.207 8.351 8.207 8.337 3,703,633 +0.17(+2.12%)
Feb 15, 2013 8.221 8.245 8.080 8.164 4,955,501 -0.04(-0.45%)
Feb 14, 2013 8.098 8.228 8.073 8.201 3,670,949 +0.03(+0.31%)
Feb 13, 2013 8.207 8.250 8.106 8.176 4,245,478 +0.02(+0.22%)
Feb 12, 2013 8.118 8.199 8.090 8.158 5,633,931 +0.04(+0.54%)
Feb 11, 2013 8.116 8.136 8.056 8.114 4,581,457 -0.00(-0.05%)
Feb 08, 2013 8.033 8.134 8.030 8.118 5,076,505 +0.12(+1.54%)
Feb 07, 2013 8.027 8.049 7.816 7.995 6,419,083 -0.03(-0.36%)
Feb 06, 2013 7.921 8.036 7.905 8.024 6,062,830 +0.25(+3.21%)
Feb 04, 2013 7.892 7.934 7.755 7.775 7,390,489 -0.26(-3.28%)
Feb 01, 2013 7.945 8.066 7.906 8.039 8,189,767 +0.24(+3.07%)
Jan 31, 2013 7.829 7.902 7.784 7.799 6,601,322 -0.07(-0.83%)
Jan 30, 2013 7.950 7.996 7.839 7.865 8,779,255 -0.09(-1.16%)
Jan 29, 2013 7.819 7.980 7.803 7.957 6,004,297 +0.10(+1.23%)
Jan 28, 2013 7.898 7.898 7.776 7.860 4,708,595 -0.02(-0.27%)
Jan 25, 2013 7.835 7.887 7.769 7.882 7,283,378 +0.12(+1.61%)
Jan 24, 2013 7.716 7.873 7.697 7.757 9,064,200 +0.00(+0.06%)
Jan 23, 2013 7.722 7.773 7.679 7.753 4,964,273 +0.04(+0.52%)
Jan 22, 2013 7.596 7.714 7.543 7.713 6,231,164 +0.12(+1.55%)
Jan 18, 2013 7.544 7.616 7.458 7.595 5,835,612 +0.05(+0.70%)
Jan 17, 2013 7.502 7.609 7.460 7.542 8,929,810 +0.14(+1.92%)
Jan 16, 2013 7.364 7.435 7.338 7.399 5,608,915 +0.00(+0.04%)
Jan 15, 2013 7.291 7.425 7.279 7.396 4,927,924 +0.01(+0.10%)
Jan 14, 2013 7.382 7.405 7.310 7.389 5,140,834 -0.03(-0.36%)
Jan 11, 2013 7.406 7.417 7.340 7.415 6,591,147 +0.01(+0.09%)
Jan 10, 2013 7.364 7.412 7.244 7.409 5,978,774 +0.17(+2.34%)
Jan 09, 2013 7.237 7.294 7.198 7.239 6,556,539 +0.05(+0.67%)
Jan 08, 2013 7.205 7.237 7.102 7.191 7,469,386 -0.04(-0.60%)
Jan 07, 2013 7.227 7.267 7.166 7.234 5,943,425 -0.08(-1.12%)
Jan 04, 2013 7.243 7.342 7.205 7.315 7,556,237 +0.09(+1.28%)
Jan 03, 2013 7.246 7.305 7.155 7.223 9,655,831 -0.04(-0.49%)
Jan 02, 2013 7.147 7.262 7.076 7.259 14,712,634 +0.51(+7.62%)
Dec 31, 2012 6.372 6.751 6.353 6.745 17,043,280 +0.34(+5.31%)
Dec 28, 2012 6.512 6.615 6.404 6.404 8,076,288 -0.23(-3.47%)
Dec 27, 2012 6.671 6.705 6.407 6.634 10,817,872 -0.03(-0.38%)
Dec 26, 2012 6.794 6.800 6.609 6.660 6,977,627 -0.09(-1.28%)
Dec 24, 2012 6.771 6.779 6.728 6.746 6,161,767 -0.08(-1.11%)
Dec 21, 2012 6.698 6.857 6.690 6.821 16,077,604 -0.18(-2.56%)
Dec 20, 2012 6.902 7.006 6.843 7.001 9,960,543 +0.12(+1.72%)
Dec 19, 2012 7.073 7.076 6.882 6.882 10,212,959 -0.16(-2.28%)
Dec 18, 2012 6.851 7.064 6.819 7.043 14,160,653 +0.22(+3.27%)
Dec 17, 2012 6.638 6.827 6.634 6.820 9,976,072 +0.25(+3.76%)
Dec 14, 2012 6.614 6.652 6.554 6.573 5,481,088 -0.09(-1.36%)
Dec 13, 2012 6.773 6.831 6.610 6.664 6,921,239 -0.12(-1.77%)
Dec 12, 2012 6.856 6.932 6.760 6.784 10,415,654 +0.02(+0.31%)
Dec 11, 2012 6.726 6.868 6.712 6.763 8,587,632 +0.12(+1.82%)
Dec 10, 2012 6.602 6.687 6.595 6.642 7,011,195 +0.02(+0.29%)
Dec 07, 2012 6.649 6.669 6.528 6.623 9,894,147 +0.05(+0.71%)
Dec 06, 2012 6.487 6.578 6.462 6.576 7,283,885 +0.08(+1.20%)
Dec 05, 2012 6.492 6.594 6.351 6.498 9,036,960 +0.03(+0.46%)
Dec 04, 2012 6.500 6.556 6.419 6.468 9,185,931 -0.11(-1.72%)
Nov 30, 2012 6.601 6.637 6.535 6.581 6,470,091 -0.02(-0.28%)
Nov 29, 2012 6.580 6.651 6.493 6.600 9,860,592 +0.09(+1.45%)
Nov 28, 2012 6.275 6.515 6.175 6.505 13,222,320 +0.14(+2.22%)
Nov 27, 2012 6.427 6.494 6.342 6.364 8,998,558 -0.10(-1.52%)
Nov 26, 2012 6.395 6.465 6.337 6.462 7,898,779 -0.01(-0.20%)
Nov 23, 2012 6.334 6.497 6.319 6.475 5,614,243 +0.22(+3.59%)
Nov 21, 2012 6.224 6.254 6.185 6.250 5,784,331 +0.04(+0.57%)
Nov 20, 2012 6.170 6.235 6.059 6.215 11,393,597 +0.02(+0.30%)
Nov 19, 2012 6.040 6.197 6.031 6.197 11,621,218 +0.36(+6.25%)
Nov 16, 2012 5.784 5.875 5.637 5.832 12,817,087 +0.08(+1.32%)
Nov 15, 2012 5.791 5.860 5.692 5.756 10,902,371 -0.06(-1.01%)
Nov 14, 2012 6.093 6.116 5.750 5.814 11,199,584 -0.22(-3.66%)
Nov 13, 2012 5.998 6.224 5.978 6.035 7,740,946 -0.06(-1.02%)
Nov 12, 2012 6.143 6.167 6.060 6.097 5,016,750 +0.03(+0.43%)
Nov 09, 2012 6.012 6.250 6.003 6.071 10,860,459 +0.02(+0.29%)
Nov 08, 2012 6.294 6.389 6.054 6.054 12,332,280 -0.24(-3.76%)
Nov 07, 2012 6.573 6.575 6.204 6.290 16,810,122 -0.47(-6.89%)
Nov 06, 2012 6.652 6.834 6.644 6.755 7,876,297 +0.15(+2.31%)
Nov 05, 2012 6.531 6.643 6.477 6.603 5,066,823 +0.05(+0.72%)
Nov 02, 2012 6.861 6.864 6.544 6.556 8,563,382 -0.19(-2.84%)
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.