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
S&P 500 Bull 3X Direxion
(NY:
SPXL
)
133.30
+3.32 (+2.55%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 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%)
Sep 01, 2009
3.482
3.619
3.282
3.296
188,191,808
-0.24(-6.75%)
Aug 31, 2009
3.522
3.547
3.469
3.535
88,603,000
-0.10(-2.67%)
Aug 28, 2009
3.720
3.739
3.561
3.632
108,563,464
-0.01(-0.20%)
Aug 27, 2009
3.600
3.667
3.479
3.639
125,922,400
+0.03(+0.76%)
Aug 26, 2009
3.579
3.660
3.541
3.612
112,783,536
+0.00(+0.13%)
Aug 25, 2009
3.633
3.711
3.588
3.607
137,074,240
+0.02(+0.62%)
Aug 24, 2009
3.644
3.697
3.553
3.585
102,687,488
-0.01(-0.17%)
Aug 21, 2009
3.480
3.613
3.463
3.591
100,181,512
+0.19(+5.61%)
Aug 20, 2009
3.314
3.422
3.291
3.400
99,825,408
+0.10(+2.89%)
Aug 19, 2009
3.133
3.330
3.127
3.305
108,429,840
+0.08(+2.63%)
Aug 18, 2009
3.159
3.246
3.143
3.220
85,140,360
+0.07(+2.14%)
Aug 17, 2009
3.185
3.203
3.120
3.153
105,625,288
-0.23(-6.88%)
Aug 14, 2009
3.477
3.483
3.286
3.386
113,305,304
-0.09(-2.50%)
Aug 13, 2009
3.451
3.483
3.347
3.473
125,192,896
+0.07(+2.01%)
Aug 12, 2009
3.277
3.476
3.275
3.404
136,439,824
+0.11(+3.41%)
Aug 11, 2009
3.376
3.386
3.266
3.292
138,506,384
-0.12(-3.58%)
Aug 10, 2009
3.406
3.447
3.350
3.414
109,770,104
-0.03(-0.82%)
Aug 07, 2009
3.406
3.522
3.354
3.443
166,636,864
+0.13(+4.02%)
Aug 06, 2009
3.405
3.426
3.263
3.310
154,482,192
-0.05(-1.42%)
Aug 05, 2009
3.400
3.409
3.279
3.357
180,512,064
-0.03(-0.98%)
Aug 04, 2009
3.318
3.411
3.297
3.390
175,568,128
+0.04(+1.13%)
Aug 03, 2009
3.301
3.369
3.249
3.352
142,797,184
+0.15(+4.83%)
Jul 31, 2009
3.193
3.263
3.159
3.198
164,591,360
+0.01(+0.29%)
Jul 30, 2009
3.203
3.296
3.182
3.189
180,463,920
+0.10(+3.24%)
Jul 29, 2009
3.073
3.119
3.032
3.089
136,304,176
-0.05(-1.74%)
Jul 28, 2009
3.098
3.166
3.039
3.143
151,252,320
+0.01(+0.44%)
Jul 27, 2009
3.137
3.176
3.068
3.129
131,550,296
-0.00(-0.12%)
Jul 24, 2009
3.043
3.140
3.004
3.133
120,921,632
+0.04(+1.24%)
Jul 23, 2009
2.908
3.132
2.900
3.095
190,097,040
+0.20(+6.77%)
Jul 22, 2009
2.834
2.949
2.833
2.899
152,017,728
+0.01(+0.21%)
Jul 21, 2009
2.922
2.929
2.789
2.892
128,904,320
+0.04(+1.32%)
Jul 20, 2009
2.825
2.870
2.774
2.855
149,483,040
+0.09(+3.23%)
Jul 17, 2009
2.762
2.784
2.716
2.766
120,245,840
-0.00(-0.06%)
Jul 16, 2009
2.667
2.801
2.652
2.767
127,938,024
+0.08(+2.83%)
Jul 15, 2009
2.575
2.708
2.563
2.691
151,410,608
+0.22(+8.70%)
Jul 14, 2009
2.449
2.478
2.400
2.475
143,327,456
+0.05(+2.00%)
Jul 13, 2009
2.298
2.432
2.296
2.427
159,152,016
+0.16(+7.06%)
Jul 10, 2009
2.246
2.309
2.220
2.267
147,215,008
-0.01(-0.64%)
Jul 09, 2009
2.314
2.339
2.263
2.282
186,004,624
+0.01(+0.30%)
Jul 08, 2009
2.313
2.331
2.188
2.275
223,754,000
-0.10(-4.15%)
Jul 07, 2009
2.407
2.418
2.271
2.373
173,222,704
-0.04(-1.85%)
Jul 06, 2009
2.346
2.425
2.326
2.418
144,715,408
-0.01(-0.32%)
Jul 02, 2009
2.538
2.539
2.424
2.425
159,187,840
-0.22(-8.24%)
Jul 01, 2009
2.645
2.716
2.632
2.643
130,733,880
+0.03(+1.15%)
Jun 30, 2009
2.666
2.699
2.552
2.613
194,756,384
-0.05(-1.99%)
Jun 29, 2009
2.624
2.679
2.578
2.666
123,193,832
+0.07(+2.85%)
Jun 26, 2009
2.581
2.631
2.551
2.592
144,453,216
-0.02(-0.68%)
Jun 25, 2009
2.507
2.619
2.495
2.610
238,016,192
+0.16(+6.55%)
Jun 24, 2009
2.448
2.528
2.412
2.450
207,761,344
+0.06(+2.36%)
Jun 23, 2009
2.405
2.432
2.348
2.393
187,689,280
-0.00(-0.19%)
Jun 22, 2009
2.542
2.553
2.393
2.398
182,787,744
-0.23(-8.65%)
Jun 19, 2009
2.672
2.686
2.589
2.625
156,047,184
+0.03(+1.04%)
Jun 18, 2009
2.565
2.639
2.522
2.598
172,947,872
+0.04(+1.66%)
Jun 17, 2009
2.550
2.615
2.488
2.555
226,026,384
-0.01(-0.27%)
Jun 16, 2009
2.698
2.709
2.554
2.562
197,756,816
-0.10(-3.84%)
Jun 15, 2009
2.771
2.772
2.628
2.665
189,171,120
-0.21(-7.21%)
Jun 12, 2009
2.814
2.874
2.772
2.872
136,558,864
+0.02(+0.59%)
Jun 11, 2009
2.831
2.963
2.828
2.855
221,111,136
+0.04(+1.39%)
Jun 10, 2009
2.909
2.912
2.709
2.816
189,668,048
-0.02(-0.81%)
Jun 09, 2009
2.832
2.880
2.781
2.839
168,566,496
+0.04(+1.57%)
Jun 08, 2009
2.741
2.867
2.688
2.795
172,767,920
-0.03(-1.01%)
Jun 05, 2009
2.916
2.927
2.756
2.823
241,539,936
+0.01(+0.27%)
Jun 04, 2009
2.777
2.832
2.717
2.816
190,266,960
+0.06(+2.35%)
Jun 03, 2009
2.820
2.798
2.668
2.751
170,980,192
-0.12(-4.10%)
Jun 02, 2009
2.820
2.909
2.799
2.869
168,721,360
+0.03(+0.89%)
Jun 01, 2009
2.752
2.886
2.730
2.843
181,602,912
+0.20(+7.63%)
May 29, 2009
2.559
2.655
2.501
2.642
169,893,856
+0.13(+5.11%)
May 28, 2009
2.487
2.548
2.372
2.513
249,276,240
+0.10(+4.01%)
May 27, 2009
2.564
2.595
2.410
2.416
220,307,376
-0.15(-5.76%)
May 26, 2009
2.323
2.575
2.319
2.564
223,968,224
+0.20(+8.32%)
May 22, 2009
2.409
2.450
2.346
2.367
174,542,368
-0.02(-0.77%)
May 21, 2009
2.408
2.439
2.310
2.385
220,398,912
-0.12(-4.65%)
May 20, 2009
2.610
2.691
2.486
2.502
251,712,032
-0.04(-1.72%)
May 19, 2009
2.540
2.615
2.513
2.545
176,220,576
-0.00(-0.09%)
May 18, 2009
2.415
2.556
2.400
2.548
209,026,416
+0.21(+8.77%)
May 15, 2009
2.401
2.452
2.301
2.342
193,078,032
-0.06(-2.44%)
May 14, 2009
2.350
2.458
2.330
2.401
216,521,456
+0.05(+1.93%)
May 13, 2009
2.432
2.458
2.332
2.355
254,312,848
-0.20(-7.69%)
May 12, 2009
2.605
2.624
2.448
2.552
227,372,496
-0.02(-0.84%)
May 11, 2009
2.609
2.649
2.549
2.573
173,383,728
-0.15(-5.62%)
May 08, 2009
2.649
2.746
2.592
2.726
269,713,536
+0.18(+7.10%)
May 07, 2009
2.740
2.752
2.494
2.545
268,472,704
-0.11(-4.09%)
May 06, 2009
2.636
2.669
2.534
2.654
267,649,600
+0.12(+4.74%)
May 05, 2009
2.535
2.575
2.481
2.534
196,277,392
-0.03(-1.08%)
May 04, 2009
2.501
2.563
2.492
2.562
220,676,352
+0.23(+9.98%)
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
.