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
Ultra Semiconductors 2X ETF
(NY:
USD
)
117.43
+4.91 (+4.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2008
1.731
1.751
1.661
1.679
6,459,195
-0.01(-0.76%)
Jul 30, 2008
1.748
1.748
1.649
1.692
3,957,710
+0.02(+1.19%)
Jul 29, 2008
1.672
1.677
1.607
1.672
5,952,609
+0.08(+5.13%)
Jul 28, 2008
1.603
1.644
1.582
1.590
3,295,168
-0.04(-2.72%)
Jul 25, 2008
1.635
1.642
1.578
1.635
5,223,690
+0.03(+1.68%)
Jul 24, 2008
1.701
1.701
1.599
1.608
6,785,857
-0.12(-7.02%)
Jul 23, 2008
1.719
1.775
1.697
1.730
5,268,991
+0.03(+1.47%)
Jul 22, 2008
1.718
1.720
1.646
1.705
13,233,017
-0.10(-5.76%)
Jul 21, 2008
1.896
1.896
1.789
1.809
2,779,926
-0.02(-1.18%)
Jul 18, 2008
1.817
1.837
1.750
1.830
3,910,898
-0.01(-0.34%)
Jul 17, 2008
1.748
1.871
1.730
1.837
7,332,393
+0.10(+5.97%)
Jul 16, 2008
1.719
1.754
1.630
1.733
6,404,624
+0.08(+4.79%)
Jul 15, 2008
1.606
1.718
1.570
1.654
6,715,126
+0.02(+1.36%)
Jul 14, 2008
1.714
1.715
1.606
1.631
7,959,774
-0.03(-1.84%)
Jul 11, 2008
1.676
1.714
1.578
1.662
5,468,097
-0.01(-0.30%)
Jul 10, 2008
1.572
1.675
1.562
1.667
7,715,444
+0.07(+4.40%)
Jul 09, 2008
1.742
1.742
1.593
1.597
6,997,255
-0.15(-8.33%)
Jul 08, 2008
1.699
1.758
1.679
1.742
4,670,598
+0.02(+0.97%)
Jul 07, 2008
1.710
1.801
1.664
1.725
6,617,456
+0.05(+2.82%)
Jul 04, 2008
1.785
1.785
1.646
1.678
5,162,153
+0.00(+0.00%)
Jul 03, 2008
1.785
1.785
1.646
1.678
5,162,153
-0.10(-5.54%)
Jul 02, 2008
1.894
2.070
1.764
1.776
5,849,151
-0.10(-5.25%)
Jul 01, 2008
1.830
1.892
1.783
1.875
6,150,537
-0.01(-0.54%)
Jun 30, 2008
1.894
1.971
1.880
1.885
2,495,928
-0.03(-1.35%)
Jun 27, 2008
1.925
1.947
1.856
1.911
6,186,798
-0.03(-1.37%)
Jun 26, 2008
2.074
2.074
1.923
1.937
4,692,135
-0.19(-8.99%)
Jun 25, 2008
2.105
2.182
2.105
2.129
4,309,417
+0.06(+3.08%)
Jun 24, 2008
2.049
2.132
2.020
2.065
3,071,478
+0.01(+0.30%)
Jun 23, 2008
2.151
2.151
2.049
2.059
3,083,079
-0.02(-1.16%)
Jun 20, 2008
2.140
2.140
2.066
2.083
10,534,449
-0.10(-4.51%)
Jun 19, 2008
2.066
2.216
2.053
2.181
2,650,859
+0.10(+4.94%)
Jun 18, 2008
2.148
2.148
2.058
2.079
2,640,795
-0.07(-3.48%)
Jun 17, 2008
2.250
2.250
2.154
2.154
1,875,256
-0.06(-2.53%)
Jun 16, 2008
2.146
2.238
2.146
2.209
3,532,097
+0.06(+2.97%)
Jun 13, 2008
2.031
2.161
2.031
2.146
3,191,966
+0.11(+5.51%)
Jun 12, 2008
2.041
2.121
2.016
2.034
3,882,472
+0.02(+1.09%)
Jun 11, 2008
2.148
2.148
2.008
2.012
20,463,692
-0.14(-6.33%)
Jun 10, 2008
2.141
2.187
2.114
2.148
9,108,826
-0.07(-3.32%)
Jun 09, 2008
2.245
2.271
2.133
2.222
4,716,796
-0.04(-1.71%)
Jun 06, 2008
2.421
2.421
2.254
2.260
3,320,546
-0.14(-5.95%)
Jun 05, 2008
2.343
2.412
2.334
2.403
3,897,428
+0.08(+3.48%)
Jun 04, 2008
2.274
2.362
2.241
2.322
3,032,451
+0.06(+2.59%)
Jun 03, 2008
2.316
2.350
2.230
2.264
2,590,910
-0.05(-2.24%)
Jun 02, 2008
2.381
2.397
2.258
2.316
2,169,855
-0.03(-1.43%)
May 30, 2008
2.343
2.394
2.338
2.349
2,476,850
+0.06(+2.57%)
May 29, 2008
2.349
2.349
2.268
2.290
2,071,775
-0.03(-1.35%)
May 28, 2008
2.352
2.352
2.270
2.321
2,931,912
-0.00(-0.03%)
May 27, 2008
2.249
2.330
2.216
2.322
1,861,965
+0.06(+2.43%)
May 26, 2008
2.288
2.302
2.202
2.267
0
+0.00(+0.00%)
May 23, 2008
2.288
2.302
2.202
2.267
3,310,815
-0.04(-1.81%)
May 22, 2008
2.290
2.349
2.260
2.309
2,899,338
+0.02(+0.70%)
May 21, 2008
2.357
2.384
2.272
2.293
4,367,829
-0.07(-3.04%)
May 20, 2008
2.514
2.514
2.329
2.365
5,040,205
-0.14(-5.60%)
May 19, 2008
2.569
2.594
2.467
2.505
6,837,176
-0.01(-0.49%)
May 16, 2008
2.514
2.517
2.420
2.517
3,135,474
+0.03(+1.04%)
May 15, 2008
2.371
2.499
2.355
2.491
2,619,463
+0.14(+5.96%)
May 14, 2008
2.320
2.427
2.288
2.351
3,902,754
+0.04(+1.69%)
May 13, 2008
2.316
2.321
2.274
2.312
1,978,970
+0.04(+1.54%)
May 12, 2008
2.218
2.284
2.207
2.277
2,337,821
+0.05(+2.46%)
May 09, 2008
2.197
2.259
2.158
2.222
1,070,996
-0.00(-0.09%)
May 08, 2008
2.187
2.257
2.178
2.224
2,044,579
+0.04(+1.70%)
May 07, 2008
2.229
2.304
2.187
2.187
4,019,913
-0.07(-2.90%)
May 06, 2008
2.171
2.265
2.134
2.252
3,999,580
+0.06(+2.80%)
May 05, 2008
2.255
2.255
2.171
2.191
2,232,545
-0.08(-3.41%)
May 02, 2008
2.269
2.334
2.164
2.268
14,515,924
+0.06(+2.78%)
May 01, 2008
2.074
2.225
2.011
2.207
10,712,709
+0.14(+7.02%)
Apr 30, 2008
2.165
2.165
2.040
2.062
2,129,240
-0.07(-3.12%)
Apr 29, 2008
2.101
2.150
2.100
2.129
3,763,495
+0.01(+0.70%)
Apr 28, 2008
2.162
2.162
2.090
2.114
1,365,801
-0.03(-1.31%)
Apr 25, 2008
2.173
2.173
2.045
2.142
3,566,797
+0.00(+0.11%)
Apr 24, 2008
2.118
2.193
2.047
2.140
7,704,407
+0.05(+2.41%)
Apr 23, 2008
2.026
2.127
2.012
2.089
2,804,151
+0.10(+4.84%)
Apr 22, 2008
2.103
2.103
1.948
1.993
2,431,574
-0.11(-5.17%)
Apr 21, 2008
2.027
2.101
2.027
2.101
1,704,345
+0.04(+1.93%)
Apr 18, 2008
2.088
2.093
2.015
2.061
3,410,457
+0.08(+4.19%)
Apr 17, 2008
2.030
2.030
1.940
1.978
3,271,173
-0.04(-1.96%)
Apr 16, 2008
1.967
2.023
1.950
2.018
5,248,914
+0.18(+9.51%)
Apr 15, 2008
1.843
1.844
1.781
1.843
3,329,919
+0.02(+1.11%)
Apr 14, 2008
1.901
1.901
1.816
1.822
3,881,909
-0.10(-5.10%)
Apr 11, 2008
2.031
2.031
1.886
1.920
3,960,091
-0.12(-6.09%)
Apr 10, 2008
1.927
2.088
1.927
2.045
5,111,038
+0.09(+4.82%)
Apr 09, 2008
1.941
1.956
1.892
1.951
1,438,811
+0.04(+2.36%)
Apr 08, 2008
1.964
1.989
1.902
1.906
2,753,805
-0.09(-4.71%)
Apr 07, 2008
2.046
2.077
1.984
2.000
2,972,373
-0.03(-1.44%)
Apr 04, 2008
2.045
2.067
1.974
2.029
2,969,582
+0.00(+0.19%)
Apr 03, 2008
1.933
2.052
1.919
2.026
4,194,742
+0.05(+2.61%)
Apr 02, 2008
1.974
2.031
1.945
1.974
3,642,316
+0.02(+0.96%)
Apr 01, 2008
1.865
1.965
1.865
1.955
4,022,218
+0.14(+7.58%)
Mar 31, 2008
1.767
1.839
1.757
1.817
3,132,503
+0.04(+2.35%)
Mar 28, 2008
1.838
1.875
1.773
1.776
1,562,115
-0.06(-3.26%)
Mar 27, 2008
1.915
2.030
1.822
1.835
2,659,079
-0.09(-4.55%)
Mar 26, 2008
1.968
1.968
1.874
1.923
2,409,038
-0.05(-2.34%)
Mar 25, 2008
1.927
2.003
1.927
1.969
3,892,203
+0.01(+0.58%)
Mar 24, 2008
1.890
1.995
1.890
1.958
3,758,681
+0.11(+5.67%)
Mar 21, 2008
1.800
1.853
1.765
1.853
1,649,184
+0.00(+0.00%)
Mar 20, 2008
1.800
1.853
1.765
1.853
1,649,184
+0.07(+4.10%)
Mar 19, 2008
1.910
1.928
1.780
1.780
2,065,066
-0.12(-6.56%)
Mar 18, 2008
1.838
1.928
1.812
1.904
2,887,737
+0.12(+6.72%)
Mar 17, 2008
1.689
1.819
1.689
1.785
2,932,014
-0.00(-0.22%)
Mar 14, 2008
1.926
1.926
1.755
1.788
2,896,316
-0.10(-5.18%)
Mar 13, 2008
1.758
1.913
1.732
1.886
2,142,096
+0.05(+2.87%)
Mar 12, 2008
1.867
1.892
1.824
1.833
1,652,769
+0.00(+0.18%)
Mar 11, 2008
1.763
1.847
1.742
1.830
2,834,088
+0.08(+4.85%)
Mar 10, 2008
1.776
1.796
1.707
1.746
2,432,521
-0.01(-0.64%)
Mar 07, 2008
1.731
1.827
1.706
1.757
2,175,361
-0.03(-1.75%)
Mar 06, 2008
1.801
1.952
1.738
1.788
1,076,067
-0.04(-2.37%)
Mar 05, 2008
1.831
1.855
1.792
1.831
1,763,142
+0.03(+1.52%)
Mar 04, 2008
1.769
1.805
1.701
1.804
2,610,782
+0.01(+0.65%)
Mar 03, 2008
1.796
1.833
1.753
1.792
1,483,958
-0.01(-0.50%)
Feb 29, 2008
1.863
1.870
1.796
1.801
2,309,345
-0.10(-5.22%)
Feb 28, 2008
1.965
1.965
1.884
1.901
1,418,964
-0.09(-4.46%)
Feb 27, 2008
1.913
2.008
1.910
1.989
3,000,030
+0.03(+1.60%)
Feb 26, 2008
1.877
1.990
1.876
1.958
3,466,104
+0.07(+3.98%)
Feb 25, 2008
1.867
1.889
1.794
1.883
1,196,171
+0.03(+1.52%)
Feb 22, 2008
1.867
1.870
1.774
1.855
1,920,736
+0.00(+0.26%)
Feb 21, 2008
1.891
1.969
1.845
1.850
2,822,052
-0.02(-1.19%)
Feb 20, 2008
1.810
1.902
1.778
1.872
2,990,248
+0.07(+3.65%)
Feb 19, 2008
1.875
1.904
1.796
1.806
1,961,095
-0.03(-1.57%)
Feb 18, 2008
1.865
1.905
1.812
1.835
0
+0.00(+0.00%)
Feb 15, 2008
1.865
1.905
1.812
1.835
2,436,952
-0.06(-3.35%)
Feb 14, 2008
2.031
2.031
1.893
1.899
3,282,620
-0.12(-6.03%)
Feb 13, 2008
1.950
2.025
1.950
2.021
2,862,103
+0.12(+6.50%)
Feb 12, 2008
1.953
1.991
1.877
1.897
3,058,597
-0.03(-1.50%)
Feb 11, 2008
1.854
1.933
1.827
1.926
4,645,374
+0.08(+4.38%)
Feb 08, 2008
1.806
1.851
1.779
1.845
2,583,893
+0.06(+3.32%)
Feb 07, 2008
1.722
1.840
1.685
1.786
4,462,273
+0.03(+1.66%)
Feb 06, 2008
1.840
1.878
1.753
1.757
3,275,321
-0.08(-4.27%)
Feb 05, 2008
1.952
1.960
1.835
1.835
4,930,780
-0.16(-7.84%)
Feb 04, 2008
2.111
2.111
1.984
1.992
3,280,315
-0.09(-4.32%)
Feb 01, 2008
1.950
2.089
1.950
2.081
3,671,356
+0.16(+8.47%)
Jan 31, 2008
1.829
1.952
1.753
1.919
2,455,876
+0.04(+1.93%)
Jan 30, 2008
1.884
1.966
1.809
1.883
4,648,703
-0.01(-0.35%)
Jan 29, 2008
1.891
1.916
1.841
1.889
4,163,935
+0.02(+1.17%)
Jan 28, 2008
1.824
1.868
1.757
1.867
4,801,586
+0.04(+2.31%)
Jan 25, 2008
2.002
2.031
1.818
1.825
6,972,722
-0.08(-4.38%)
Jan 24, 2008
1.851
1.913
1.816
1.909
4,862,021
+0.11(+5.85%)
Jan 23, 2008
1.574
1.816
1.574
1.803
5,317,622
+0.11(+6.45%)
Jan 22, 2008
1.679
1.914
1.362
1.694
5,266,866
-0.07(-4.09%)
Jan 21, 2008
1.834
1.834
1.725
1.766
0
+0.00(+0.00%)
Jan 18, 2008
1.834
1.834
1.725
1.766
3,950,104
+0.04(+2.28%)
Jan 17, 2008
1.826
1.848
1.710
1.727
4,982,125
-0.07(-3.93%)
Jan 16, 2008
1.954
1.972
1.711
1.797
7,330,677
-0.19(-9.55%)
Jan 15, 2008
2.107
2.107
1.965
1.987
3,764,443
-0.13(-6.11%)
Jan 14, 2008
1.984
2.122
1.984
2.116
3,085,819
+0.14(+7.20%)
Jan 11, 2008
2.050
2.050
1.949
1.974
3,817,580
-0.10(-4.89%)
Jan 10, 2008
2.068
2.130
2.023
2.076
4,951,395
-0.01(-0.64%)
Jan 09, 2008
2.073
2.114
1.984
2.089
3,896,378
+0.04(+1.89%)
Jan 08, 2008
2.175
2.208
2.039
2.050
3,277,882
-0.10(-4.86%)
Jan 07, 2008
2.207
2.257
2.104
2.155
3,669,538
-0.05(-2.15%)
Jan 04, 2008
2.370
2.370
2.167
2.202
4,975,697
-0.29(-11.61%)
Jan 03, 2008
2.584
2.584
2.466
2.492
1,994,898
-0.10(-3.84%)
Jan 02, 2008
2.741
2.759
2.534
2.591
2,430,242
-0.18(-6.54%)
Jan 01, 2008
2.814
2.827
2.773
2.773
673,502
+0.00(+0.00%)
Dec 31, 2007
2.814
2.827
2.773
2.773
673,502
-0.03(-1.05%)
Dec 28, 2007
2.858
2.858
2.792
2.802
471,195
-0.03(-0.95%)
Dec 27, 2007
2.931
2.931
2.829
2.829
335,470
-0.12(-3.96%)
Dec 26, 2007
2.929
2.952
2.917
2.946
184,380
-0.01(-0.40%)
Dec 24, 2007
2.891
2.957
2.891
2.957
176,698
+0.08(+2.91%)
Dec 21, 2007
2.856
2.887
2.841
2.874
509,608
+0.07(+2.55%)
Dec 20, 2007
2.784
2.803
2.724
2.802
432,782
-0.07(-2.39%)
Dec 19, 2007
2.820
2.894
2.820
2.871
409,735
+0.04(+1.30%)
Dec 18, 2007
2.845
2.870
2.772
2.834
7,114,029
+0.02(+0.81%)
Dec 17, 2007
2.902
2.902
2.811
2.811
732,401
-0.12(-4.01%)
Dec 14, 2007
2.972
2.987
2.927
2.929
361,079
-0.10(-3.29%)
Dec 13, 2007
3.071
3.072
2.964
3.028
558,264
-0.04(-1.40%)
Dec 12, 2007
3.059
3.135
3.003
3.071
569,276
+0.05(+1.55%)
Dec 11, 2007
3.161
3.186
2.999
3.024
1,451,999
-0.12(-3.75%)
Dec 10, 2007
3.074
3.159
3.071
3.142
5,006,453
+0.05(+1.64%)
Dec 07, 2007
3.095
3.117
3.063
3.092
1,413,586
-0.02(-0.78%)
Dec 06, 2007
3.006
3.117
3.006
3.116
1,029,460
+0.12(+4.14%)
Dec 05, 2007
2.958
3.036
2.949
2.992
1,697,840
+0.16(+5.68%)
Dec 04, 2007
2.815
2.870
2.797
2.831
427,661
-0.03(-1.00%)
Dec 03, 2007
2.897
2.924
2.860
2.860
353,396
-0.00(-0.14%)
Nov 30, 2007
2.999
3.010
2.847
2.864
729,841
-0.07(-2.36%)
Nov 29, 2007
2.924
2.947
2.883
2.933
393,089
+0.04(+1.24%)
Nov 28, 2007
2.801
2.937
2.776
2.897
2,491,703
+0.20(+7.43%)
Nov 27, 2007
2.641
2.698
2.590
2.696
522,412
+0.10(+3.91%)
Nov 26, 2007
2.630
2.759
2.589
2.595
463,513
-0.12(-4.28%)
Nov 23, 2007
2.677
2.730
2.643
2.711
215,111
+0.04(+1.61%)
Nov 21, 2007
2.674
2.761
2.585
2.668
1,884,782
-0.08(-2.78%)
Nov 20, 2007
2.815
2.858
2.662
2.744
1,533,946
-0.05(-1.65%)
Nov 19, 2007
2.851
2.897
2.777
2.790
1,649,184
-0.11(-3.94%)
Nov 16, 2007
2.926
2.926
2.845
2.905
1,011,534
+0.01(+0.51%)
Nov 15, 2007
2.917
2.968
2.847
2.890
307,301
-0.03(-1.15%)
Nov 14, 2007
3.031
3.031
2.924
2.924
468,634
-0.07(-2.35%)
Nov 13, 2007
2.886
2.996
2.886
2.994
212,550
+0.15(+5.17%)
Nov 12, 2007
2.929
2.978
2.847
2.847
863,005
-0.10(-3.43%)
Nov 09, 2007
2.988
3.037
2.948
2.948
1,749,057
-0.11(-3.69%)
Nov 08, 2007
3.182
3.182
2.940
3.061
2,309,882
-0.10(-3.23%)
Nov 07, 2007
3.263
3.305
3.157
3.163
443,026
-0.15(-4.39%)
Nov 06, 2007
3.242
3.318
3.238
3.308
916,782
+0.11(+3.43%)
Nov 05, 2007
3.165
3.242
3.159
3.199
437,904
-0.01(-0.36%)
Nov 02, 2007
3.200
3.216
3.144
3.210
368,761
+0.05(+1.50%)
Nov 01, 2007
3.227
3.261
3.163
3.163
437,904
-0.11(-3.48%)
Oct 31, 2007
3.215
3.286
3.186
3.277
1,121,650
+0.09(+2.96%)
Oct 30, 2007
3.153
3.207
3.152
3.183
1,605,650
+0.01(+0.43%)
Oct 29, 2007
3.221
3.243
3.124
3.169
701,671
+0.07(+2.41%)
Oct 26, 2007
3.136
3.152
3.047
3.094
1,352,126
+0.00(+0.04%)
Oct 25, 2007
3.197
3.197
3.004
3.093
1,989,777
-0.11(-3.53%)
Oct 24, 2007
3.243
3.265
3.074
3.206
4,184,422
-0.19(-5.62%)
Oct 23, 2007
3.382
3.397
3.284
3.397
955,195
-0.02(-0.54%)
Oct 22, 2007
3.280
3.420
3.280
3.416
1,864,295
+0.09(+2.56%)
Oct 19, 2007
3.502
3.502
3.328
3.331
1,464,803
-0.21(-6.03%)
Oct 18, 2007
3.512
3.555
3.459
3.544
389,248
+0.01(+0.41%)
Oct 17, 2007
3.564
3.564
3.463
3.530
1,272,740
+0.17(+5.13%)
Oct 16, 2007
3.361
3.422
3.340
3.357
693,989
-0.05(-1.38%)
Oct 15, 2007
3.412
3.434
3.367
3.404
583,872
+0.04(+1.24%)
Oct 12, 2007
3.359
3.397
3.352
3.363
501,925
+0.04(+1.35%)
Oct 11, 2007
3.475
3.504
3.267
3.318
1,062,751
-0.14(-4.13%)
Oct 10, 2007
3.461
3.470
3.407
3.461
338,031
-0.01(-0.23%)
Oct 09, 2007
3.491
3.491
3.397
3.468
1,067,872
-0.02(-0.64%)
Oct 08, 2007
3.459
3.514
3.459
3.491
760,571
+0.01(+0.26%)
Oct 05, 2007
3.480
3.514
3.428
3.482
2,563,406
+0.07(+1.93%)
Oct 04, 2007
3.424
3.424
3.368
3.416
355,957
-0.01(-0.32%)
Oct 03, 2007
3.563
3.563
3.385
3.427
906,539
-0.14(-3.88%)
Oct 02, 2007
3.589
3.600
3.534
3.565
1,190,793
-0.00(-0.02%)
Oct 01, 2007
3.497
3.596
3.497
3.566
263,767
+0.12(+3.61%)
Sep 28, 2007
3.475
3.499
3.439
3.441
307,301
-0.03(-0.74%)
Sep 27, 2007
3.490
3.509
3.461
3.467
430,222
+0.01(+0.18%)
Sep 26, 2007
3.518
3.554
3.436
3.461
852,761
+0.01(+0.32%)
Sep 25, 2007
3.387
3.463
3.387
3.450
373,883
+0.02(+0.61%)
Sep 24, 2007
3.468
3.504
3.409
3.429
460,952
-0.02(-0.64%)
Sep 21, 2007
3.448
3.491
3.448
3.451
307,301
+0.04(+1.12%)
Sep 20, 2007
3.393
3.444
3.380
3.413
512,169
+0.02(+0.48%)
Sep 19, 2007
3.390
3.459
3.365
3.397
1,065,311
+0.06(+1.86%)
Sep 18, 2007
3.227
3.363
3.207
3.334
1,933,438
+0.13(+4.15%)
Sep 17, 2007
3.182
3.202
3.161
3.202
250,962
-0.01(-0.38%)
Sep 14, 2007
3.183
3.245
3.181
3.214
1,923,195
-0.05(-1.51%)
Sep 13, 2007
3.308
3.308
3.258
3.263
632,528
-0.04(-1.19%)
Sep 12, 2007
3.362
3.412
3.283
3.303
962,878
-0.10(-2.94%)
Sep 11, 2007
3.339
3.438
3.325
3.403
1,239,449
+0.08(+2.55%)
Sep 10, 2007
3.413
3.429
3.278
3.318
770,814
-0.00(-0.09%)
Sep 07, 2007
3.341
3.361
3.259
3.321
4,327,829
-0.17(-4.99%)
Sep 06, 2007
3.460
3.502
3.415
3.496
555,703
+0.06(+1.70%)
Sep 05, 2007
3.464
3.474
3.396
3.437
476,317
-0.07(-2.06%)
Sep 04, 2007
3.412
3.562
3.412
3.509
834,835
+0.12(+3.67%)
Aug 31, 2007
3.340
3.392
3.320
3.385
279,132
+0.12(+3.83%)
Aug 30, 2007
3.218
3.325
3.218
3.260
450,708
+0.01(+0.42%)
Aug 29, 2007
3.132
3.251
3.116
3.247
179,259
+0.21(+6.81%)
Aug 28, 2007
3.152
3.154
3.036
3.040
258,645
-0.17(-5.15%)
Aug 27, 2007
3.231
3.231
3.194
3.205
207,428
-0.06(-1.89%)
Aug 24, 2007
3.158
3.271
3.158
3.267
425,100
+0.08(+2.42%)
Aug 23, 2007
3.228
3.233
3.152
3.189
279,132
-0.02(-0.77%)
Aug 22, 2007
3.206
3.226
3.171
3.214
161,333
+0.07(+2.12%)
Aug 21, 2007
3.125
3.179
3.125
3.147
443,026
+0.00(+0.12%)
Aug 20, 2007
3.114
3.178
3.077
3.143
335,470
+0.07(+2.25%)
Aug 17, 2007
3.319
3.319
2.968
3.074
2,112,697
+0.15(+4.96%)
Aug 16, 2007
2.968
2.985
2.749
2.929
4,612,083
-0.04(-1.32%)
Aug 15, 2007
3.053
3.112
2.968
2.968
1,413,586
-0.15(-4.86%)
Aug 14, 2007
3.221
3.253
3.116
3.119
1,918,073
-0.11(-3.29%)
Aug 13, 2007
3.241
3.271
3.220
3.225
998,729
-0.01(-0.18%)
Aug 10, 2007
3.122
3.258
3.112
3.231
542,899
-0.02(-0.55%)
Aug 09, 2007
3.263
3.370
3.202
3.249
1,613,332
-0.07(-2.06%)
Aug 08, 2007
3.256
3.387
3.241
3.318
1,049,946
+0.11(+3.36%)
Aug 07, 2007
3.170
3.241
3.085
3.210
1,400,782
+0.03(+0.80%)
Aug 06, 2007
3.157
3.184
3.085
3.184
709,354
+0.01(+0.41%)
Aug 03, 2007
3.198
3.291
3.165
3.172
355,957
-0.12(-3.64%)
Aug 02, 2007
3.255
3.298
3.193
3.291
483,999
+0.03(+0.87%)
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
.