Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Technology Alphadex ETF FT
(NY:
FXL
)
131.55
-0.53 (-0.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
11.86
12.02
11.76
11.80
51,615
+0.18(+1.57%)
Apr 29, 2009
11.40
11.74
11.40
11.62
11,468
+0.27(+2.34%)
Apr 28, 2009
11.21
11.40
11.21
11.36
5,242
-0.02(-0.17%)
Apr 27, 2009
11.33
11.48
11.33
11.38
4,896
-0.07(-0.58%)
Apr 24, 2009
11.20
11.44
11.20
11.44
8,773
+0.21(+1.86%)
Apr 23, 2009
11.19
11.23
11.02
11.23
15,558
-0.10(-0.92%)
Apr 22, 2009
11.11
11.51
11.11
11.34
37,076
+0.27(+2.43%)
Apr 21, 2009
10.98
11.12
10.98
11.07
4,401
+0.07(+0.67%)
Apr 20, 2009
11.00
11.01
10.95
11.00
32,688
-0.42(-3.67%)
Apr 17, 2009
11.40
11.49
11.29
11.41
59,611
+0.07(+0.59%)
Apr 16, 2009
11.08
11.37
11.07
11.35
55,412
+0.42(+3.83%)
Apr 15, 2009
10.87
10.94
10.79
10.93
64,392
-0.14(-1.29%)
Apr 14, 2009
11.07
11.07
11.07
11.07
210
-0.01(-0.09%)
Apr 13, 2009
11.12
11.12
11.08
11.08
846
-0.03(-0.29%)
Apr 09, 2009
11.09
11.11
11.09
11.11
1,576
+0.42(+3.95%)
Apr 08, 2009
10.68
10.70
10.68
10.69
5,519
+0.15(+1.44%)
Apr 07, 2009
10.68
10.68
10.54
10.54
4,233
-0.19(-1.77%)
Apr 06, 2009
10.79
10.79
10.73
10.73
455
-0.23(-2.08%)
Apr 03, 2009
10.76
10.96
10.76
10.96
494
+0.14(+1.32%)
Apr 02, 2009
10.65
10.82
10.65
10.82
645
+0.47(+4.57%)
Apr 01, 2009
10.25
10.37
10.25
10.34
12,812
+0.04(+0.38%)
Mar 31, 2009
10.21
10.31
10.19
10.30
2,057
+0.33(+3.30%)
Mar 30, 2009
10.04
10.04
9.969
9.974
3,653
-0.61(-5.79%)
Mar 26, 2009
10.44
10.59
10.44
10.59
5,185
+0.31(+3.06%)
Mar 25, 2009
10.29
10.29
10.26
10.27
683
+0.11(+1.12%)
Mar 24, 2009
10.19
10.19
10.16
10.16
857
+0.14(+1.43%)
Mar 23, 2009
9.978
10.02
9.950
10.02
10,266
+0.13(+1.35%)
Mar 20, 2009
9.883
9.883
9.883
9.883
315
-0.05(-0.48%)
Mar 19, 2009
10.02
10.02
9.931
9.931
315
+0.49(+5.14%)
Mar 17, 2009
9.398
9.445
9.445
9.445
630
-0.10(-1.00%)
Mar 16, 2009
10.24
10.24
9.464
9.541
7,884
+0.01(+0.10%)
Mar 13, 2009
9.488
9.531
9.474
9.531
0
+0.16(+1.72%)
Mar 12, 2009
9.046
9.369
9.046
9.369
6,667
+0.28(+3.04%)
Mar 11, 2009
9.094
9.094
9.093
9.093
210
+0.31(+3.57%)
Mar 10, 2009
8.780
8.780
8.780
8.780
210
+0.46(+5.56%)
Mar 09, 2009
8.608
8.694
8.317
8.317
3,484
-0.15(-1.75%)
Mar 06, 2009
8.551
8.580
8.456
8.466
0
-0.22(-2.52%)
Mar 05, 2009
8.960
8.960
8.637
8.684
27,333
-0.32(-3.59%)
Mar 04, 2009
8.818
9.008
8.818
9.008
2,485
+0.37(+4.30%)
Mar 02, 2009
8.789
8.789
8.637
8.637
3,590
-0.53(-5.81%)
Feb 27, 2009
8.998
9.246
8.998
9.170
0
-0.20(-2.13%)
Feb 26, 2009
9.426
9.426
9.369
9.369
872
-0.06(-0.60%)
Feb 25, 2009
9.369
9.426
9.369
9.426
535
+0.17(+1.85%)
Feb 24, 2009
9.084
9.255
9.084
9.255
946
+0.10(+1.14%)
Feb 23, 2009
9.160
9.170
9.100
9.151
4,682
-0.10(-1.03%)
Feb 20, 2009
9.331
9.331
9.246
9.246
210
-0.26(-2.70%)
Feb 19, 2009
9.835
9.835
9.503
9.503
2,417
-0.35(-3.57%)
Feb 18, 2009
9.816
9.854
9.816
9.854
474
-0.02(-0.19%)
Feb 17, 2009
10.01
10.01
9.845
9.873
1,482
-0.51(-4.95%)
Feb 13, 2009
10.38
10.39
10.38
10.39
223
+0.17(+1.68%)
Feb 12, 2009
10.12
10.22
10.12
10.22
1,576
+0.10(+1.03%)
Feb 11, 2009
10.14
10.17
10.10
10.11
1,799
-0.07(-0.65%)
Feb 10, 2009
10.52
10.68
10.13
10.18
4,141
-0.39(-3.64%)
Feb 09, 2009
10.59
10.66
10.56
10.56
514
+0.10(+0.95%)
Feb 06, 2009
10.45
10.47
10.45
10.46
677
+0.15(+1.47%)
Feb 05, 2009
9.931
10.36
9.931
10.31
7,053
+0.11(+1.04%)
Feb 04, 2009
10.03
10.21
10.03
10.21
525
+0.26(+2.66%)
Feb 03, 2009
9.921
9.942
9.845
9.942
1,094
+0.06(+0.60%)
Feb 02, 2009
9.759
9.882
9.759
9.882
2,281
-0.11(-1.06%)
Jan 30, 2009
10.20
10.20
9.988
9.988
0
-0.21(-2.10%)
Jan 29, 2009
10.31
10.31
10.17
10.20
3,172
-0.26(-2.50%)
Jan 28, 2009
10.46
10.46
10.46
10.46
5,256
+0.33(+3.29%)
Jan 27, 2009
10.15
10.23
10.13
10.13
9,651
+0.10(+1.04%)
Jan 26, 2009
10.03
10.03
10.03
10.03
105
+0.00(+0.00%)
Jan 23, 2009
9.740
10.05
9.721
10.03
15,285
+0.27(+2.73%)
Jan 22, 2009
9.731
9.803
9.655
9.759
7,448
-0.21(-2.10%)
Jan 21, 2009
9.702
9.969
9.702
9.969
1,834
+0.40(+4.17%)
Jan 20, 2009
9.873
9.873
9.560
9.569
1,210
-0.45(-4.52%)
Jan 16, 2009
10.06
10.14
10.02
10.02
1,711
-0.01(-0.13%)
Jan 15, 2009
9.683
10.04
9.626
10.04
11,795
+0.15(+1.54%)
Jan 14, 2009
10.06
10.06
9.873
9.883
674
-0.21(-2.08%)
Jan 13, 2009
10.29
10.29
10.09
10.09
1,227
-0.18(-1.72%)
Jan 12, 2009
10.33
10.33
10.26
10.27
1,884
-0.30(-2.83%)
Jan 09, 2009
10.74
10.74
10.52
10.57
2,575
-0.19(-1.80%)
Jan 08, 2009
10.62
10.77
10.59
10.76
2,167
+0.04(+0.39%)
Jan 07, 2009
10.86
10.86
10.67
10.72
4,268
-0.40(-3.58%)
Jan 06, 2009
11.01
11.16
10.93
11.12
7,996
+0.36(+3.35%)
Jan 05, 2009
10.60
10.86
10.60
10.76
1,908
+0.12(+1.16%)
Jan 02, 2009
10.63
10.63
10.63
10.63
0
+0.41(+4.00%)
Jan 01, 2009
9.607
10.23
9.607
10.23
0
+0.00(+0.00%)
Dec 31, 2008
9.607
10.23
9.607
10.23
3,536
+0.30(+3.07%)
Dec 30, 2008
9.883
9.931
9.797
9.921
7,779
+0.30(+3.11%)
Dec 29, 2008
9.655
9.674
9.588
9.622
1,661
-0.13(-1.30%)
Dec 26, 2008
9.750
9.759
9.740
9.748
1,648
+0.05(+0.47%)
Dec 24, 2008
9.694
9.723
9.694
9.702
1,466
-0.04(-0.39%)
Dec 23, 2008
9.807
9.807
9.740
9.740
3,679
+0.01(+0.06%)
Dec 22, 2008
9.873
9.873
9.674
9.735
5,870
-0.36(-3.54%)
Dec 19, 2008
10.07
10.09
10.07
10.09
3,605
+0.19(+1.90%)
Dec 18, 2008
10.05
10.05
9.873
9.904
805
-0.30(-2.96%)
Dec 17, 2008
10.04
10.23
9.931
10.21
9,758
+0.26(+2.58%)
Dec 16, 2008
9.702
9.950
9.657
9.950
2,547
+0.40(+4.18%)
Dec 15, 2008
9.550
9.550
9.550
9.550
355
-0.16(-1.67%)
Dec 12, 2008
9.493
9.712
9.484
9.712
1,617
-0.03(-0.29%)
Dec 11, 2008
9.740
9.740
9.740
9.740
110
-0.05(-0.55%)
Dec 10, 2008
9.846
9.846
9.777
9.795
8,089
+0.11(+1.15%)
Dec 09, 2008
9.293
9.873
9.293
9.683
2,414
+0.04(+0.39%)
Dec 08, 2008
9.531
10.96
9.512
9.645
1,011
+0.41(+4.43%)
Dec 05, 2008
8.922
9.274
8.922
9.236
24,619
+0.34(+3.85%)
Dec 04, 2008
9.398
9.398
8.894
8.894
9,061
-0.18(-1.99%)
Dec 03, 2008
9.084
9.265
9.065
9.074
6,325
+0.12(+1.36%)
Dec 02, 2008
8.960
9.122
8.837
8.953
4,100
-0.17(-1.82%)
Dec 01, 2008
9.236
9.236
9.017
9.119
3,303
-0.38(-4.04%)
Nov 28, 2008
9.493
9.503
9.493
9.503
501
+0.16(+1.73%)
Nov 26, 2008
9.160
9.436
9.160
9.341
5,108
+0.41(+4.58%)
Nov 25, 2008
8.998
9.141
8.913
8.932
8,338
-0.23(-2.49%)
Nov 24, 2008
9.027
9.160
9.027
9.160
630
+0.57(+6.64%)
Nov 21, 2008
8.285
8.589
8.152
8.589
13,765
+0.28(+3.32%)
Nov 20, 2008
8.627
8.903
8.314
8.314
17,151
-0.58(-6.52%)
Nov 19, 2008
9.331
9.493
8.894
8.894
2,612
-0.43(-4.59%)
Nov 18, 2008
9.388
9.460
9.322
9.322
1,011
-0.30(-3.14%)
Nov 17, 2008
9.398
9.721
9.360
9.624
32,992
-0.24(-2.43%)
Nov 14, 2008
9.940
9.940
9.569
9.864
1,540
-0.13(-1.33%)
Nov 13, 2008
9.484
9.997
9.246
9.997
4,183
+0.42(+4.37%)
Nov 12, 2008
9.807
9.889
9.560
9.579
29,690
-0.68(-6.59%)
Nov 11, 2008
10.23
10.25
10.19
10.25
1,171
-0.23(-2.18%)
Nov 10, 2008
10.98
10.98
10.48
10.48
1,403
-0.11(-1.08%)
Nov 07, 2008
10.47
10.72
10.47
10.60
8,102
+0.05(+0.45%)
Nov 06, 2008
10.94
10.94
10.55
10.55
3,886
-0.75(-6.65%)
Nov 05, 2008
11.08
11.47
11.08
11.30
2,162
-0.34(-2.94%)
Nov 04, 2008
11.52
11.66
11.46
11.64
8,570
+0.70(+6.43%)
Nov 03, 2008
10.94
11.44
10.94
10.94
7,697
-0.10(-0.86%)
Oct 31, 2008
10.75
11.22
10.75
11.03
14,864
+0.16(+1.49%)
Oct 30, 2008
11.98
11.98
10.70
10.87
77,925
+0.06(+0.53%)
Oct 29, 2008
10.28
10.85
10.06
10.82
113,336
+0.35(+3.36%)
Oct 28, 2008
9.902
10.46
9.712
10.46
15,619
+0.48(+4.80%)
Oct 27, 2008
9.997
10.20
9.750
9.984
9,481
-0.28(-2.69%)
Oct 24, 2008
9.931
10.26
9.931
10.26
2,120
+0.23(+2.33%)
Oct 23, 2008
10.28
10.49
9.883
10.03
9,910
-0.56(-5.30%)
Oct 22, 2008
10.86
11.00
10.59
10.59
14,295
-0.64(-5.68%)
Oct 21, 2008
11.61
11.61
11.02
11.22
9,392
-0.39(-3.37%)
Oct 20, 2008
11.40
11.67
11.37
11.62
2,856
+0.34(+3.05%)
Oct 17, 2008
10.61
11.68
10.61
11.27
20,009
+0.17(+1.51%)
Oct 16, 2008
10.47
11.13
10.47
11.10
10,644
+0.05(+0.47%)
Oct 15, 2008
11.28
11.92
11.05
11.05
11,420
-0.91(-7.63%)
Oct 14, 2008
12.37
12.69
11.82
11.97
8,827
-0.03(-0.24%)
Oct 13, 2008
11.59
11.99
11.59
11.99
26,800
+0.30(+2.60%)
Oct 10, 2008
10.19
11.69
9.997
11.69
16,751
+0.04(+0.33%)
Oct 09, 2008
11.66
11.96
11.55
11.65
4,085
-0.01(-0.08%)
Oct 08, 2008
11.65
12.20
11.50
11.66
13,250
-0.16(-1.38%)
Oct 07, 2008
12.48
12.59
11.82
11.82
4,965
-0.63(-5.03%)
Oct 06, 2008
13.67
13.67
11.98
12.45
24,977
-0.67(-5.08%)
Oct 03, 2008
13.07
13.78
13.07
13.12
11,751
-0.52(-3.81%)
Oct 02, 2008
13.87
13.87
13.63
13.64
1,694
-0.71(-4.93%)
Oct 01, 2008
14.33
14.84
14.12
14.34
28,237
+0.06(+0.40%)
Sep 30, 2008
13.83
14.82
13.83
14.29
8,066
+0.26(+1.83%)
Sep 29, 2008
14.25
14.47
13.93
14.03
11,812
-1.07(-7.06%)
Sep 26, 2008
14.81
15.10
14.73
15.10
0
+0.08(+0.51%)
Sep 25, 2008
14.53
15.64
14.53
15.02
11,184
-0.24(-1.56%)
Sep 24, 2008
16.41
16.41
14.79
15.26
21,012
+0.23(+1.52%)
Sep 23, 2008
16.25
16.25
14.93
15.03
16,964
-0.08(-0.52%)
Sep 22, 2008
15.99
15.99
15.11
15.11
12,720
-0.60(-3.84%)
Sep 19, 2008
17.27
17.42
15.14
15.71
0
+0.58(+3.81%)
Sep 18, 2008
14.56
15.22
14.34
15.13
9,619
+0.10(+0.70%)
Sep 17, 2008
13.93
15.30
13.93
15.03
8,353
+0.26(+1.74%)
Sep 16, 2008
14.81
15.66
14.77
14.77
7,478
-0.57(-3.72%)
Sep 15, 2008
15.44
15.72
15.27
15.34
8,638
-0.57(-3.58%)
Sep 12, 2008
16.62
16.62
15.78
15.91
8,719
+0.03(+0.18%)
Sep 11, 2008
15.63
15.91
15.63
15.89
16,133
-0.04(-0.24%)
Sep 10, 2008
15.80
15.96
15.69
15.92
21,199
+0.29(+1.83%)
Sep 09, 2008
16.20
16.20
15.64
15.64
4,183
-0.50(-3.12%)
Sep 08, 2008
16.83
16.83
15.41
16.14
13,733
+0.04(+0.24%)
Sep 05, 2008
15.93
16.15
15.84
16.10
0
+0.02(+0.12%)
Sep 04, 2008
16.28
16.28
16.00
16.08
8,145
-0.44(-2.65%)
Sep 03, 2008
16.52
16.74
16.47
16.52
15,880
-0.39(-2.31%)
Sep 02, 2008
18.23
18.23
16.86
16.91
32,706
-0.29(-1.66%)
Aug 29, 2008
17.16
17.20
17.12
17.20
8,174
-0.30(-1.74%)
Aug 28, 2008
17.41
17.50
17.41
17.50
2,847
+0.17(+0.99%)
Aug 27, 2008
17.28
17.40
17.25
17.33
13,594
+0.15(+0.89%)
Aug 26, 2008
17.26
17.26
17.07
17.18
5,903
-0.12(-0.71%)
Aug 25, 2008
17.51
17.51
17.29
17.30
7,816
-0.31(-1.78%)
Aug 22, 2008
17.96
17.96
17.50
17.62
6,904
+0.20(+1.15%)
Aug 21, 2008
17.36
17.43
17.28
17.42
10,640
-0.05(-0.27%)
Aug 20, 2008
17.45
17.71
17.38
17.46
23,018
+0.07(+0.38%)
Aug 19, 2008
17.49
17.50
17.36
17.40
5,181
-0.25(-1.40%)
Aug 18, 2008
17.96
18.67
17.55
17.64
8,900
-0.33(-1.85%)
Aug 15, 2008
18.67
18.67
17.91
17.98
0
+0.13(+0.75%)
Aug 14, 2008
17.68
17.88
17.65
17.84
8,850
+0.18(+1.02%)
Aug 13, 2008
17.69
17.75
17.52
17.66
14,302
-0.01(-0.05%)
Aug 12, 2008
17.64
17.74
17.62
17.67
8,365
+0.02(+0.11%)
Aug 11, 2008
17.59
17.84
17.55
17.65
16,700
+0.16(+0.92%)
Aug 08, 2008
17.26
17.55
17.26
17.49
8,348
+0.31(+1.83%)
Aug 07, 2008
17.03
17.36
17.03
17.18
6,759
-0.02(-0.11%)
Aug 06, 2008
16.86
17.24
16.82
17.20
16,188
+0.29(+1.69%)
Aug 05, 2008
16.75
16.92
16.70
16.91
5,595
+0.31(+1.89%)
Aug 04, 2008
17.67
17.67
16.57
16.60
8,653
-0.17(-1.02%)
Aug 01, 2008
16.56
16.77
16.56
16.77
7,177
-0.02(-0.11%)
Jul 31, 2008
16.86
16.98
16.79
16.79
5,606
-0.08(-0.45%)
Jul 30, 2008
16.91
16.97
16.72
16.86
7,765
+0.03(+0.17%)
Jul 29, 2008
16.84
16.86
16.60
16.84
5,364
+0.29(+1.72%)
Jul 28, 2008
16.79
16.79
16.54
16.55
8,045
-0.22(-1.30%)
Jul 25, 2008
16.79
16.79
16.67
16.77
13,758
-0.02(-0.11%)
Jul 24, 2008
17.01
17.01
16.79
16.79
38,038
-0.45(-2.59%)
Jul 23, 2008
17.50
17.61
17.10
17.24
102,786
+0.17(+1.00%)
Jul 22, 2008
16.64
17.06
16.64
17.06
72,702
+0.04(+0.22%)
Jul 21, 2008
17.38
17.38
16.99
17.03
11,417
-0.12(-0.70%)
Jul 18, 2008
16.68
17.15
16.68
17.15
4,460
-0.01(-0.08%)
Jul 17, 2008
16.82
17.21
16.82
17.16
6,969
+0.37(+2.21%)
Jul 16, 2008
16.49
16.79
16.49
16.79
5,243
+0.30(+1.85%)
Jul 15, 2008
16.18
16.55
16.16
16.48
2,108
+0.07(+0.41%)
Jul 14, 2008
16.59
16.59
16.41
16.42
8,557
-0.21(-1.26%)
Jul 11, 2008
16.08
16.81
16.08
16.63
1,906
-0.12(-0.74%)
Jul 10, 2008
16.72
16.86
16.57
16.75
10,475
+0.06(+0.34%)
Jul 09, 2008
17.16
17.16
16.69
16.69
2,733
-0.33(-1.96%)
Jul 08, 2008
16.95
17.03
16.81
17.03
4,835
+0.12(+0.73%)
Jul 07, 2008
17.10
17.11
16.78
16.90
2,667
-0.03(-0.17%)
Jul 04, 2008
16.79
16.99
16.79
16.93
3,431
+0.00(+0.00%)
Jul 03, 2008
16.79
16.99
16.79
16.93
3,431
-0.10(-0.61%)
Jul 02, 2008
17.31
17.33
17.04
17.04
9,028
-0.26(-1.49%)
Jul 01, 2008
17.08
17.29
17.08
17.29
2,624
-0.02(-0.11%)
Jun 30, 2008
17.45
17.46
17.31
17.31
2,093
-0.20(-1.14%)
Jun 27, 2008
17.57
17.57
17.41
17.51
1,390
-0.13(-0.76%)
Jun 26, 2008
17.86
17.86
17.64
17.64
7,779
-0.62(-3.39%)
Jun 25, 2008
18.23
18.39
18.23
18.26
9,970
+0.27(+1.48%)
Jun 24, 2008
18.02
18.14
18.00
18.00
3,153
-0.12(-0.68%)
Jun 23, 2008
18.23
18.24
18.12
18.12
28,069
-0.13(-0.73%)
Jun 20, 2008
18.29
18.31
18.25
18.25
1,308
-0.33(-1.79%)
Jun 19, 2008
18.38
18.59
18.29
18.59
1,775
+0.14(+0.77%)
Jun 18, 2008
18.35
18.52
18.35
18.44
4,812
-0.19(-1.02%)
Jun 17, 2008
18.87
18.87
18.63
18.63
3,903
-0.20(-1.06%)
Jun 16, 2008
18.64
18.84
18.64
18.83
5,006
+0.33(+1.80%)
Jun 13, 2008
18.42
18.50
18.42
18.50
2,239
+0.26(+1.41%)
Jun 12, 2008
18.45
18.46
18.24
18.24
3,759
-0.03(-0.16%)
Jun 11, 2008
18.37
18.37
18.27
18.27
2,136
-0.33(-1.79%)
Jun 10, 2008
18.59
18.61
18.49
18.61
1,051
-0.06(-0.31%)
Jun 09, 2008
18.68
18.68
18.66
18.66
958
-0.22(-1.16%)
Jun 06, 2008
19.12
19.13
18.88
18.88
10,866
-0.32(-1.68%)
Jun 05, 2008
19.14
19.21
19.14
19.20
3,583
+0.25(+1.30%)
Jun 04, 2008
18.89
19.03
18.87
18.96
5,885
+0.05(+0.25%)
Jun 03, 2008
18.98
19.06
18.91
18.91
2,235
+0.10(+0.51%)
Jun 02, 2008
18.88
18.88
18.81
18.81
683
-0.25(-1.30%)
May 30, 2008
19.05
19.07
19.01
19.06
3,323
+0.20(+1.06%)
May 29, 2008
18.83
18.86
18.83
18.86
946
+0.10(+0.55%)
May 28, 2008
18.93
18.93
18.72
18.76
4,499
+0.09(+0.46%)
May 27, 2008
18.59
18.67
18.47
18.67
2,535
+0.16(+0.87%)
May 26, 2008
18.58
18.58
18.42
18.51
0
+0.00(+0.00%)
May 23, 2008
18.58
18.58
18.42
18.51
4,428
-0.02(-0.10%)
May 22, 2008
18.55
18.60
18.53
18.53
1,942
+0.10(+0.57%)
May 21, 2008
18.70
18.71
18.42
18.42
3,968
-0.20(-1.07%)
May 20, 2008
18.70
18.70
18.62
18.62
10,293
-0.24(-1.26%)
May 19, 2008
19.19
19.19
18.86
18.86
5,084
-0.10(-0.55%)
May 16, 2008
18.87
18.98
18.80
18.97
5,860
+0.09(+0.45%)
May 15, 2008
18.73
18.89
18.73
18.88
4,883
+0.10(+0.51%)
May 14, 2008
18.81
18.85
18.79
18.79
1,731
+0.40(+2.17%)
May 13, 2008
18.32
18.39
18.32
18.39
2,838
+0.17(+0.94%)
May 12, 2008
18.17
18.22
18.12
18.22
1,292
+0.27(+1.48%)
May 09, 2008
17.96
17.98
17.95
17.95
1,366
-0.06(-0.33%)
May 08, 2008
17.87
18.01
17.87
18.01
1,550
+0.16(+0.92%)
May 07, 2008
18.13
18.13
17.84
17.84
1,509
-0.25(-1.37%)
May 06, 2008
17.83
18.11
17.83
18.09
3,455
+0.25(+1.39%)
May 05, 2008
17.87
17.87
17.81
17.84
3,574
+0.00(+0.00%)
May 02, 2008
17.92
17.92
17.84
17.84
632
-0.11(-0.64%)
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
.