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 Financials 2X ETF
(NY:
UYG
)
64.23
-1.44 (-2.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 29, 2011
9.896
9.906
9.796
9.875
5,835,302
-0.03(-0.30%)
Apr 28, 2011
9.744
9.942
9.737
9.904
7,799,191
+0.14(+1.39%)
Apr 27, 2011
9.680
9.796
9.608
9.769
8,354,115
+0.12(+1.24%)
Apr 26, 2011
9.585
9.691
9.550
9.649
6,797,308
+0.12(+1.25%)
Apr 25, 2011
9.561
9.578
9.516
9.530
4,382,148
-0.01(-0.07%)
Apr 21, 2011
9.505
9.562
9.403
9.537
7,966,327
+0.10(+1.04%)
Apr 20, 2011
9.504
9.520
9.381
9.439
8,246,080
+0.08(+0.82%)
Apr 19, 2011
9.392
9.406
9.248
9.363
7,788,044
+0.06(+0.60%)
Apr 18, 2011
9.367
9.374
9.209
9.307
10,740,336
-0.25(-2.60%)
Apr 15, 2011
9.596
9.635
9.490
9.555
8,002,625
+0.03(+0.32%)
Apr 14, 2011
9.519
9.565
9.343
9.525
7,820,992
-0.11(-1.12%)
Apr 13, 2011
9.903
9.907
9.585
9.632
9,810,748
-0.13(-1.32%)
Apr 12, 2011
9.731
9.865
9.661
9.761
7,447,200
-0.08(-0.77%)
Apr 11, 2011
9.850
9.983
9.800
9.836
4,083,881
-0.01(-0.11%)
Apr 08, 2011
10.11
10.15
9.801
9.847
8,440,314
-0.18(-1.77%)
Apr 07, 2011
10.13
10.19
9.976
10.02
7,533,535
-0.10(-1.02%)
Apr 06, 2011
9.999
10.15
9.949
10.13
10,608,475
+0.22(+2.23%)
Apr 05, 2011
9.877
9.958
9.844
9.907
7,106,786
-0.00(-0.02%)
Apr 04, 2011
9.927
9.997
9.853
9.909
8,632,908
+0.01(+0.08%)
Apr 01, 2011
9.874
9.994
9.844
9.900
10,102,879
+0.13(+1.36%)
Mar 31, 2011
9.708
9.796
9.678
9.768
9,831,031
+0.00(+0.00%)
Mar 30, 2011
9.705
9.842
9.664
9.768
13,940,801
+0.17(+1.79%)
Mar 29, 2011
9.534
9.604
9.434
9.596
7,109,228
+0.03(+0.32%)
Mar 28, 2011
9.627
9.682
9.557
9.565
5,234,694
-0.03(-0.31%)
Mar 25, 2011
9.592
9.691
9.520
9.594
5,735,021
+0.05(+0.48%)
Mar 24, 2011
9.520
9.564
9.343
9.548
8,624,016
+0.09(+0.96%)
Mar 23, 2011
9.458
9.515
9.265
9.458
12,360,253
-0.07(-0.69%)
Mar 22, 2011
9.614
9.639
9.516
9.523
10,151,391
-0.10(-1.07%)
Mar 21, 2011
9.579
9.632
9.543
9.627
12,934,836
+0.14(+1.44%)
Mar 18, 2011
9.522
9.625
9.437
9.490
17,250,518
+0.22(+2.32%)
Mar 17, 2011
9.302
9.347
9.087
9.275
18,858,872
+0.19(+2.14%)
Mar 16, 2011
9.430
9.431
8.983
9.080
29,320,550
-0.32(-3.40%)
Mar 15, 2011
9.318
9.495
9.287
9.400
21,210,306
-0.22(-2.28%)
Mar 14, 2011
9.639
9.678
9.463
9.620
16,684,146
-0.16(-1.66%)
Mar 11, 2011
9.554
9.826
9.554
9.782
12,310,051
+0.10(+1.07%)
Mar 10, 2011
9.861
9.861
9.639
9.678
16,655,530
-0.39(-3.91%)
Mar 09, 2011
10.06
10.18
9.941
10.07
15,632,505
-0.00(-0.03%)
Mar 08, 2011
9.779
10.13
9.766
10.07
15,698,965
+0.37(+3.86%)
Mar 07, 2011
9.890
9.967
9.621
9.701
17,455,190
-0.15(-1.53%)
Mar 04, 2011
10.03
10.06
9.710
9.851
16,241,245
-0.11(-1.08%)
Mar 03, 2011
9.899
10.10
9.899
9.959
14,151,666
+0.27(+2.83%)
Mar 02, 2011
9.779
9.858
9.629
9.685
14,052,874
-0.11(-1.08%)
Mar 01, 2011
10.24
10.25
9.791
9.791
17,697,470
-0.41(-4.03%)
Feb 28, 2011
10.23
10.30
10.12
10.20
8,648,079
+0.10(+1.02%)
Feb 25, 2011
9.967
10.14
9.948
10.10
10,455,421
+0.26(+2.65%)
Feb 24, 2011
9.844
9.920
9.610
9.837
15,133,281
-0.06(-0.65%)
Feb 23, 2011
9.994
10.13
9.684
9.902
20,455,836
-0.12(-1.21%)
Feb 22, 2011
10.31
10.40
9.955
10.02
27,115,554
-0.56(-5.32%)
Feb 18, 2011
10.59
10.60
10.52
10.59
10,106,874
+0.05(+0.44%)
Feb 17, 2011
10.50
10.58
10.46
10.54
8,219,576
-0.01(-0.11%)
Feb 16, 2011
10.51
10.59
10.46
10.55
13,806,662
+0.12(+1.11%)
Feb 15, 2011
10.44
10.54
10.40
10.44
13,280,069
-0.03(-0.33%)
Feb 14, 2011
10.45
10.51
10.38
10.47
11,150,060
+0.01(+0.08%)
Feb 11, 2011
10.14
10.52
10.10
10.46
16,798,632
+0.27(+2.63%)
Feb 10, 2011
10.09
10.22
10.07
10.19
15,396,131
-0.01(-0.05%)
Feb 09, 2011
10.20
10.29
10.07
10.20
19,180,672
-0.11(-1.08%)
Feb 08, 2011
10.18
10.33
10.14
10.31
15,958,077
+0.13(+1.23%)
Feb 07, 2011
9.984
10.22
9.983
10.19
15,527,713
+0.27(+2.67%)
Feb 04, 2011
9.911
9.930
9.786
9.920
13,171,038
+0.01(+0.06%)
Feb 03, 2011
9.900
9.956
9.741
9.914
14,915,722
-0.00(-0.03%)
Feb 02, 2011
9.976
10.06
9.906
9.917
19,426,424
-0.12(-1.17%)
Feb 01, 2011
9.800
10.07
9.787
10.03
22,410,204
+0.35(+3.67%)
Jan 31, 2011
9.582
9.724
9.562
9.680
18,606,754
+0.17(+1.76%)
Jan 28, 2011
9.899
9.991
9.508
9.512
36,247,344
-0.36(-3.60%)
Jan 27, 2011
9.719
9.877
9.702
9.867
15,437,698
+0.16(+1.67%)
Jan 26, 2011
9.773
9.819
9.675
9.705
18,130,684
-0.01(-0.14%)
Jan 25, 2011
9.640
9.735
9.502
9.719
20,894,112
+0.01(+0.10%)
Jan 24, 2011
9.738
9.769
9.659
9.709
14,102,674
-0.01(-0.10%)
Jan 21, 2011
9.720
9.810
9.656
9.719
16,655,895
+0.13(+1.40%)
Jan 20, 2011
9.498
9.673
9.441
9.585
21,415,200
+0.06(+0.60%)
Jan 19, 2011
9.807
9.871
9.484
9.527
29,519,854
-0.43(-4.31%)
Jan 18, 2011
9.974
10.02
9.854
9.956
15,113,421
-0.09(-0.90%)
Jan 14, 2011
9.738
10.07
9.729
10.05
21,163,010
+0.29(+3.02%)
Jan 13, 2011
9.826
9.861
9.698
9.752
15,880,463
-0.06(-0.64%)
Jan 12, 2011
9.723
9.819
9.712
9.815
18,367,238
+0.27(+2.87%)
Jan 11, 2011
9.593
9.657
9.456
9.541
14,682,498
+0.09(+0.92%)
Jan 10, 2011
9.399
9.515
9.301
9.455
17,564,664
-0.07(-0.69%)
Jan 07, 2011
9.717
9.754
9.300
9.520
27,689,286
-0.15(-1.52%)
Jan 06, 2011
9.798
9.829
9.653
9.667
18,400,966
-0.10(-1.02%)
Jan 05, 2011
9.484
9.793
9.481
9.766
19,771,162
+0.20(+2.10%)
Jan 04, 2011
9.682
9.694
9.409
9.565
18,579,406
-0.05(-0.51%)
Jan 03, 2011
9.469
9.654
9.453
9.614
19,973,630
+0.34(+3.69%)
Dec 31, 2010
9.199
9.290
9.197
9.272
7,884,094
+0.04(+0.41%)
Dec 30, 2010
9.289
9.291
9.192
9.234
9,537,245
-0.05(-0.59%)
Dec 29, 2010
9.337
9.343
9.263
9.289
6,495,239
-0.02(-0.25%)
Dec 28, 2010
9.309
9.350
9.270
9.312
7,630,101
+0.02(+0.17%)
Dec 27, 2010
9.062
9.305
9.044
9.297
9,460,139
+0.16(+1.76%)
Dec 23, 2010
9.234
9.242
9.090
9.136
10,616,371
-0.12(-1.28%)
Dec 22, 2010
9.115
9.304
9.089
9.255
14,575,021
+0.19(+2.13%)
Dec 21, 2010
8.854
9.062
8.854
9.062
13,488,922
+0.28(+3.13%)
Dec 20, 2010
8.794
8.844
8.731
8.787
12,967,762
+0.05(+0.58%)
Dec 17, 2010
8.689
8.773
8.628
8.737
13,116,613
+0.05(+0.60%)
Dec 16, 2010
8.758
8.854
8.625
8.685
21,900,198
-0.03(-0.29%)
Dec 15, 2010
8.774
8.927
8.682
8.710
22,793,946
-0.14(-1.56%)
Dec 14, 2010
9.002
9.072
8.794
8.849
19,706,020
-0.14(-1.54%)
Dec 13, 2010
9.087
9.120
8.949
8.987
20,615,654
-0.01(-0.08%)
Dec 10, 2010
8.871
9.012
8.802
8.994
21,268,074
+0.17(+1.90%)
Dec 09, 2010
8.756
8.867
8.677
8.826
21,702,234
+0.19(+2.22%)
Dec 08, 2010
8.428
8.657
8.420
8.635
25,672,382
+0.22(+2.64%)
Dec 07, 2010
8.639
8.642
8.397
8.413
33,093,100
-0.01(-0.08%)
Dec 06, 2010
8.385
8.464
8.332
8.420
13,060,412
-0.01(-0.10%)
Dec 03, 2010
8.266
8.462
8.196
8.428
33,142,808
+0.05(+0.62%)
Dec 02, 2010
8.055
8.388
8.041
8.376
34,862,088
+0.39(+4.82%)
Dec 01, 2010
7.893
8.001
7.857
7.991
25,733,150
+0.31(+4.02%)
Nov 30, 2010
7.650
7.789
7.636
7.682
29,746,570
-0.11(-1.47%)
Nov 29, 2010
7.661
7.833
7.605
7.797
27,924,564
+0.10(+1.34%)
Nov 26, 2010
7.751
7.826
7.693
7.693
10,031,464
-0.18(-2.32%)
Nov 24, 2010
7.745
7.876
7.876
7.876
21,769,618
+0.23(+3.07%)
Nov 23, 2010
7.702
7.759
7.628
7.642
31,438,466
-0.24(-3.00%)
Nov 22, 2010
7.985
7.988
7.774
7.878
33,595,160
-0.18(-2.29%)
Nov 19, 2010
7.984
8.069
7.915
8.062
14,914,269
+0.00(+0.05%)
Nov 18, 2010
8.058
8.161
8.016
8.058
23,668,056
+0.20(+2.49%)
Nov 17, 2010
7.935
7.981
7.826
7.862
25,053,618
-0.08(-0.97%)
Nov 16, 2010
8.156
8.160
7.814
7.939
41,145,044
-0.30(-3.60%)
Nov 15, 2010
8.274
8.443
8.230
8.235
35,663,988
+0.03(+0.41%)
Nov 12, 2010
8.365
8.434
8.154
8.202
34,804,200
-0.26(-3.04%)
Nov 11, 2010
8.467
8.551
8.388
8.459
25,298,032
-0.15(-1.72%)
Nov 10, 2010
8.441
8.611
8.311
8.607
44,555,208
+0.19(+2.22%)
Nov 09, 2010
8.807
8.807
8.332
8.420
44,274,848
-0.33(-3.81%)
Nov 08, 2010
8.868
8.869
8.611
8.753
37,228,592
-0.12(-1.37%)
Nov 05, 2010
8.594
8.999
8.552
8.875
39,614,264
+0.33(+3.84%)
Nov 04, 2010
8.182
8.579
8.182
8.547
33,223,322
+0.49(+6.07%)
Nov 03, 2010
7.934
8.058
7.822
8.058
34,006,716
+0.15(+1.84%)
Nov 02, 2010
7.942
7.966
7.871
7.913
18,967,544
+0.06(+0.75%)
Nov 01, 2010
7.883
7.988
7.719
7.854
32,805,464
+0.01(+0.07%)
Oct 29, 2010
7.832
7.889
7.802
7.848
20,632,952
-0.02(-0.23%)
Oct 28, 2010
7.980
8.009
7.783
7.867
28,287,752
-0.05(-0.62%)
Oct 27, 2010
7.834
7.955
7.805
7.915
21,374,842
+0.03(+0.35%)
Oct 25, 2010
8.048
8.072
7.867
7.888
35,408,928
-0.05(-0.58%)
Oct 22, 2010
7.963
8.019
7.878
7.934
21,573,894
+0.01(+0.11%)
Oct 21, 2010
8.020
8.114
7.830
7.925
39,630,380
-0.04(-0.51%)
Oct 20, 2010
7.777
8.016
7.700
7.966
47,695,936
+0.18(+2.35%)
Oct 19, 2010
7.861
8.082
7.720
7.783
44,705,532
-0.18(-2.21%)
Oct 18, 2010
7.633
7.984
7.618
7.959
25,888,030
+0.29(+3.85%)
Oct 15, 2010
7.938
7.992
7.583
7.664
38,893,292
-0.24(-3.06%)
Oct 14, 2010
8.026
8.033
7.758
7.906
42,371,160
-0.22(-2.77%)
Oct 13, 2010
8.170
8.254
8.055
8.131
35,622,516
+0.07(+0.83%)
Oct 12, 2010
7.833
8.094
7.801
8.064
25,871,642
+0.16(+1.96%)
Oct 11, 2010
7.966
7.967
7.858
7.909
17,437,820
-0.01(-0.09%)
Oct 08, 2010
7.915
7.952
7.834
7.915
23,881,528
+0.03(+0.39%)
Oct 07, 2010
8.017
8.062
7.815
7.885
35,655,984
-0.06(-0.72%)
Oct 06, 2010
7.963
8.015
7.903
7.942
28,732,680
-0.03(-0.35%)
Oct 05, 2010
7.758
8.010
7.656
7.970
25,773
+0.33(+4.35%)
Oct 04, 2010
7.682
7.807
7.557
7.638
38,637,744
-0.09(-1.12%)
Oct 01, 2010
7.724
7.770
7.569
7.724
41,570,064
+0.13(+1.73%)
Sep 30, 2010
7.685
7.855
7.584
7.593
47,914,052
-0.00(-0.06%)
Sep 29, 2010
7.642
7.720
7.536
7.597
6,801
-0.09(-1.16%)
Sep 28, 2010
7.699
7.730
7.510
7.686
1,431
+0.04(+0.57%)
Sep 27, 2010
7.808
7.811
7.624
7.643
28,958,758
-0.16(-2.06%)
Sep 24, 2010
7.594
7.805
7.583
7.804
43,530,796
+0.39(+5.32%)
Sep 23, 2010
7.534
7.675
7.383
7.410
51,547
-0.28(-3.63%)
Sep 22, 2010
7.825
7.956
7.657
7.689
32,319,614
-0.23(-2.94%)
Sep 21, 2010
8.117
8.142
7.881
7.922
58,161,244
-0.15(-1.89%)
Sep 20, 2010
7.802
8.117
7.776
8.075
28,044,842
+0.31(+3.99%)
Sep 17, 2010
7.765
7.911
7.742
7.765
30,265,074
-0.10(-1.33%)
Sep 15, 2010
7.693
7.899
7.667
7.869
26,550,064
+0.07(+0.88%)
Sep 14, 2010
7.848
7.910
7.717
7.801
7,159
-0.11(-1.36%)
Sep 13, 2010
7.822
7.938
7.819
7.909
37,565,272
+0.31(+4.02%)
Sep 10, 2010
7.587
7.661
7.554
7.603
8,702,276
+0.03(+0.46%)
Sep 09, 2010
7.660
7.714
7.492
7.568
859
+0.13(+1.69%)
Sep 08, 2010
7.374
7.540
7.368
7.442
1,431
+0.11(+1.45%)
Sep 07, 2010
7.523
7.524
7.315
7.336
3,579
-0.32(-4.14%)
Sep 03, 2010
7.555
7.664
7.501
7.653
30,828,796
+0.30(+4.03%)
Sep 02, 2010
7.221
7.369
7.203
7.357
24,811,752
+0.13(+1.84%)
Sep 01, 2010
6.904
7.263
6.892
7.224
34,604,688
+0.52(+7.73%)
Aug 31, 2010
6.699
6.784
6.531
6.706
143,903
+0.04(+0.59%)
Aug 30, 2010
6.865
6.880
6.661
6.667
21,511,028
-0.24(-3.52%)
Aug 27, 2010
6.910
6.921
6.554
6.910
31,170,578
+0.11(+1.56%)
Aug 26, 2010
6.855
6.903
6.614
6.804
6,443
+0.05(+0.81%)
Aug 25, 2010
6.610
6.799
6.504
6.749
1,431
+0.06(+0.83%)
Aug 24, 2010
6.756
6.818
6.635
6.693
16,695
-0.21(-3.00%)
Aug 23, 2010
7.076
7.089
6.900
6.900
18,512,794
-0.09(-1.28%)
Aug 20, 2010
7.002
7.022
6.862
6.989
19,709,514
-0.06(-0.79%)
Aug 19, 2010
7.294
7.340
7.012
7.045
27,261,498
-0.33(-4.42%)
Aug 18, 2010
7.329
7.471
7.258
7.371
16,748,337
+0.05(+0.65%)
Aug 17, 2010
7.339
7.450
7.237
7.323
19,302,846
+0.12(+1.69%)
Aug 16, 2010
7.171
7.258
7.117
7.202
17,096,906
-0.02(-0.27%)
Aug 13, 2010
7.221
7.371
7.214
7.221
16,201,690
-0.04(-0.60%)
Aug 12, 2010
7.206
7.350
7.179
7.265
23,022,008
-0.11(-1.48%)
Aug 11, 2010
7.681
7.681
7.348
7.374
22,824
-0.56(-7.04%)
Aug 10, 2010
7.922
7.932
7.797
7.932
6,443
-0.11(-1.39%)
Aug 09, 2010
8.010
8.085
7.888
8.044
11,016,975
+0.09(+1.16%)
Aug 06, 2010
7.952
7.983
7.734
7.952
28,474,778
-0.09(-1.16%)
Aug 05, 2010
8.023
8.086
7.971
8.045
13,231,256
-0.08(-1.03%)
Aug 04, 2010
8.125
8.182
8.038
8.129
19,245,572
+0.04(+0.48%)
Aug 03, 2010
8.171
8.212
8.047
8.090
6,443
-0.15(-1.85%)
Aug 02, 2010
8.096
8.263
8.033
8.242
22,283,138
+0.36(+4.57%)
Jul 30, 2010
7.882
7.981
7.696
7.882
20,173,562
-0.00(-0.04%)
Jul 29, 2010
8.001
8.051
7.709
7.885
20,755,240
+0.01(+0.09%)
Jul 28, 2010
7.950
8.051
7.816
7.878
14,900,931
-0.13(-1.67%)
Jul 27, 2010
8.146
8.241
7.977
8.012
24,356,014
+0.03(+0.39%)
Jul 26, 2010
7.749
7.999
7.685
7.981
22,769,482
+0.25(+3.29%)
Jul 23, 2010
7.564
7.760
7.442
7.727
32,784,244
+0.13(+1.69%)
Jul 22, 2010
7.348
7.654
7.339
7.598
11,455
+0.43(+5.98%)
Jul 21, 2010
7.661
7.663
7.143
7.170
33,420,476
-0.25(-3.39%)
Jul 20, 2010
6.984
7.449
6.977
7.421
2,147
+0.17(+2.37%)
Jul 19, 2010
7.265
7.340
7.029
7.249
20,472,840
+0.00(+0.02%)
Jul 16, 2010
7.248
7.734
7.214
7.248
31,323,724
-0.48(-6.23%)
Jul 15, 2010
7.981
7.996
7.598
7.730
32,110,940
-0.23(-2.93%)
Jul 14, 2010
8.006
8.019
7.805
7.963
3,937
-0.12(-1.52%)
Jul 13, 2010
7.899
8.147
7.895
8.086
18,614
+0.39(+5.04%)
Jul 12, 2010
7.681
7.746
7.531
7.698
17,245,906
-0.00(-0.04%)
Jul 09, 2010
7.700
7.717
7.420
7.700
20,339,152
+0.25(+3.30%)
Jul 08, 2010
7.508
7.545
7.242
7.455
1,431
+0.11(+1.56%)
Jul 07, 2010
6.834
7.368
6.823
7.340
22,053,300
+0.58(+8.62%)
Jul 06, 2010
6.995
7.070
6.619
6.758
8,591
+0.03(+0.39%)
Jul 02, 2010
6.731
6.988
6.622
6.731
26,031,252
-0.15(-2.11%)
Jul 01, 2010
6.949
7.059
6.537
6.876
42,744,080
-0.09(-1.34%)
Jun 30, 2010
7.118
7.290
6.932
6.970
11,404
-0.18(-2.46%)
Jun 29, 2010
7.485
7.508
7.034
7.146
17,819
-0.70(-8.91%)
Jun 25, 2010
7.845
7.889
7.519
7.845
41,783,276
+0.37(+4.92%)
Jun 24, 2010
7.691
7.713
7.441
7.477
12,170
-0.31(-3.98%)
Jun 23, 2010
7.848
7.922
7.675
7.787
28,566,826
-0.06(-0.75%)
Jun 22, 2010
8.101
8.196
7.836
7.846
26,489
-0.26(-3.24%)
Jun 21, 2010
8.322
8.351
8.031
8.108
27,690,338
-0.03(-0.34%)
Jun 18, 2010
8.136
8.164
8.024
8.136
15,540,979
+0.06(+0.78%)
Jun 17, 2010
8.132
8.160
7.913
8.073
2,112
-0.02(-0.22%)
Jun 16, 2010
7.980
8.177
7.960
8.091
31,572,154
-0.00(-0.05%)
Jun 15, 2010
7.839
8.117
7.755
8.096
13,473
+0.36(+4.62%)
Jun 14, 2010
7.932
7.990
7.706
7.738
25,365,166
-0.05(-0.68%)
Jun 11, 2010
7.597
7.833
7.557
7.791
23,530,602
+0.06(+0.80%)
Jun 10, 2010
7.460
7.753
7.420
7.730
1,610
+0.47(+6.40%)
Jun 09, 2010
7.488
7.605
7.195
7.265
38,353,784
-0.09(-1.22%)
Jun 08, 2010
7.200
7.383
6.927
7.354
12,170
+0.23(+3.19%)
Jun 07, 2010
7.431
7.533
7.097
7.126
43,262,784
-0.24(-3.26%)
Jun 04, 2010
7.367
7.790
7.311
7.367
56,266,856
-0.65(-8.15%)
Jun 03, 2010
8.147
8.175
7.868
8.020
12,400
-0.05(-0.66%)
Jun 02, 2010
7.804
8.079
7.649
8.073
9,400
+0.42(+5.49%)
Jun 01, 2010
7.832
8.033
7.631
7.653
35,796
-0.35(-4.34%)
May 28, 2010
8.000
8.291
7.931
8.000
44,394,824
-0.32(-3.87%)
May 27, 2010
7.992
8.323
7.890
8.322
43,601,556
+0.67(+8.82%)
May 26, 2010
7.987
8.020
7.573
7.647
60,317
-0.07(-0.96%)
May 25, 2010
7.212
7.735
7.119
7.721
60,260
+0.09(+1.19%)
May 24, 2010
8.124
8.125
7.612
7.631
47,813,684
-0.39(-4.88%)
May 21, 2010
7.265
8.075
7.263
8.022
67,801,552
+0.48(+6.31%)
May 20, 2010
7.994
8.051
7.536
7.545
26,346
-0.75(-9.00%)
May 19, 2010
8.138
8.488
7.990
8.291
70,703,536
-0.00(-0.03%)
May 18, 2010
8.976
8.978
8.175
8.294
64,241
-0.50(-5.64%)
May 17, 2010
8.774
8.950
8.388
8.790
41,742,960
-0.01(-0.13%)
May 14, 2010
8.801
9.082
8.610
8.801
45,070,704
-0.51(-5.52%)
May 13, 2010
9.566
9.608
9.312
9.315
44,327,160
-0.28(-2.94%)
May 12, 2010
9.480
9.613
9.358
9.597
43,818,092
+0.24(+2.55%)
May 11, 2010
9.520
9.628
9.300
9.358
1,431
-0.07(-0.76%)
May 10, 2010
9.370
9.432
9.149
9.430
54,713,808
+0.93(+10.93%)
May 07, 2010
8.744
9.032
8.266
8.501
75,778,896
-0.25(-2.84%)
May 06, 2010
8.752
9.749
6.984
8.749
652,842
-0.57(-6.13%)
May 05, 2010
9.498
9.815
9.321
9.321
59,982,624
-0.33(-3.39%)
May 04, 2010
9.904
9.932
9.522
9.647
1,603
-0.50(-4.97%)
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
.