Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Dow30 2X ETF (NY: DDM )

84.16 -1.77 (-2.06%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.18 10.26 10.17 10.26 5,555,525 +0.11(+1.11%)
Apr 28, 2011 10.01 10.17 10.01 10.15 7,355,297 +0.11(+1.11%)
Apr 27, 2011 9.907 10.06 9.876 10.04 11,196,661 +0.16(+1.59%)
Apr 26, 2011 9.733 9.905 9.717 9.882 9,693,464 +0.18(+1.91%)
Apr 25, 2011 9.723 9.723 9.647 9.697 4,830,516 -0.04(-0.41%)
Apr 21, 2011 9.720 9.739 9.649 9.737 5,053,759 +0.07(+0.73%)
Apr 20, 2011 9.604 9.696 9.580 9.667 8,189,744 +0.30(+3.23%)
Apr 19, 2011 9.308 9.383 9.268 9.365 5,357,230 +0.09(+1.02%)
Apr 18, 2011 9.279 9.293 9.106 9.270 9,535,905 -0.22(-2.35%)
Apr 15, 2011 9.447 9.528 9.383 9.493 6,857,388 +0.09(+0.94%)
Apr 14, 2011 9.290 9.432 9.213 9.404 4,933,700 +0.03(+0.33%)
Apr 13, 2011 9.475 9.476 9.307 9.374 5,052,364 +0.01(+0.07%)
Apr 12, 2011 9.433 9.467 9.323 9.368 5,225,018 -0.18(-1.92%)
Apr 11, 2011 9.574 9.649 9.507 9.551 4,331,847 -0.00(-0.05%)
Apr 08, 2011 9.656 9.659 9.456 9.555 4,205,063 -0.04(-0.38%)
Apr 07, 2011 9.610 9.647 9.470 9.592 5,869,113 -0.04(-0.36%)
Apr 06, 2011 9.644 9.662 9.577 9.627 3,863,613 +0.07(+0.72%)
Apr 05, 2011 9.533 9.630 9.490 9.559 4,809,378 -0.01(-0.06%)
Apr 04, 2011 9.557 9.584 9.522 9.565 4,633,530 +0.04(+0.40%)
Apr 01, 2011 9.552 9.600 9.478 9.526 5,042,503 +0.07(+0.73%)
Mar 31, 2011 9.487 9.542 9.447 9.458 4,434,848 -0.03(-0.31%)
Mar 30, 2011 9.487 9.487 9.487 9.487 3,753,586 +0.11(+1.14%)
Mar 29, 2011 9.264 9.395 9.218 9.380 2,809,779 +0.12(+1.30%)
Mar 28, 2011 9.319 9.372 9.258 9.259 3,282,295 -0.03(-0.36%)
Mar 25, 2011 9.258 9.354 9.241 9.293 5,533,812 +0.07(+0.76%)
Mar 24, 2011 9.194 9.250 9.111 9.223 6,111,359 +0.13(+1.47%)
Mar 23, 2011 8.957 9.138 8.921 9.089 4,719,310 +0.09(+1.04%)
Mar 22, 2011 9.021 9.041 8.971 8.995 3,544,311 -0.01(-0.15%)
Mar 21, 2011 9.030 9.052 8.976 9.009 4,794,047 +0.25(+2.91%)
Mar 18, 2011 8.834 8.857 8.709 8.754 8,332,268 +0.13(+1.50%)
Mar 17, 2011 8.594 8.669 8.518 8.625 10,090,582 +0.23(+2.71%)
Mar 16, 2011 8.680 8.709 8.313 8.397 20,009,584 -0.35(-4.04%)
Mar 15, 2011 8.672 8.846 8.655 8.751 18,120,558 -0.21(-2.30%)
Mar 14, 2011 8.942 8.998 8.821 8.957 7,936,086 -0.08(-0.91%)
Mar 11, 2011 8.869 9.107 8.867 9.040 7,873,932 +0.09(+1.02%)
Mar 10, 2011 9.127 9.127 8.928 8.948 12,302,085 -0.34(-3.69%)
Mar 09, 2011 9.267 9.360 9.207 9.291 6,923,919 +0.00(+0.03%)
Mar 08, 2011 9.116 9.348 9.075 9.288 6,334,340 +0.19(+2.06%)
Mar 07, 2011 9.250 9.328 9.021 9.101 8,104,762 -0.11(-1.19%)
Mar 04, 2011 9.358 9.372 9.081 9.210 9,435,650 -0.14(-1.50%)
Mar 03, 2011 9.204 9.392 9.204 9.351 5,389,886 +0.29(+3.18%)
Mar 02, 2011 9.033 9.137 8.995 9.062 9,800,201 +0.01(+0.10%)
Mar 01, 2011 9.372 9.372 9.050 9.053 9,800,771 -0.27(-2.94%)
Feb 28, 2011 9.226 9.328 9.215 9.328 4,696,742 +0.16(+1.71%)
Feb 25, 2011 9.137 9.197 9.108 9.171 5,258,912 +0.11(+1.24%)
Feb 24, 2011 9.114 9.151 8.933 9.058 9,997,433 -0.06(-0.70%)
Feb 23, 2011 9.253 9.265 9.049 9.122 12,057,115 -0.16(-1.73%)
Feb 22, 2011 9.438 9.497 9.221 9.282 12,143,944 -0.27(-2.81%)
Feb 18, 2011 9.451 9.554 9.433 9.551 4,382,459 +0.11(+1.18%)
Feb 17, 2011 9.361 9.464 9.346 9.439 5,046,930 +0.04(+0.47%)
Feb 16, 2011 9.336 9.418 9.313 9.395 7,336,398 +0.11(+1.18%)
Feb 15, 2011 9.313 9.316 9.244 9.285 5,094,471 -0.07(-0.72%)
Feb 14, 2011 9.339 9.369 9.307 9.352 4,468,600 -0.01(-0.10%)
Feb 11, 2011 9.230 9.376 9.220 9.361 6,295,197 +0.08(+0.90%)
Feb 10, 2011 9.224 9.300 9.175 9.278 7,473,148 -0.02(-0.26%)
Feb 09, 2011 9.279 9.325 9.224 9.302 6,858,684 +0.02(+0.21%)
Feb 08, 2011 9.178 9.294 9.163 9.282 6,187,999 +0.11(+1.25%)
Feb 07, 2011 9.095 9.210 9.091 9.168 10,036,760 +0.11(+1.16%)
Feb 04, 2011 9.017 9.066 8.965 9.062 7,389,020 +0.04(+0.49%)
Feb 03, 2011 8.969 9.047 8.897 9.018 8,342,829 +0.04(+0.39%)
Feb 02, 2011 8.947 9.011 8.945 8.983 6,458,589 +0.01(+0.15%)
Feb 01, 2011 8.846 8.997 8.828 8.969 9,383,893 +0.21(+2.39%)
Jan 31, 2011 8.702 8.763 8.654 8.760 7,825,486 +0.09(+1.04%)
Jan 28, 2011 8.919 8.947 8.634 8.670 16,654,126 -0.24(-2.67%)
Jan 27, 2011 8.913 8.956 8.887 8.908 7,216,778 -0.00(-0.00%)
Jan 26, 2011 8.904 8.959 8.870 8.908 9,619,751 +0.02(+0.19%)
Jan 25, 2011 8.869 8.907 8.777 8.892 10,456,981 -0.01(-0.07%)
Jan 24, 2011 8.727 8.904 8.719 8.898 6,877,165 +0.15(+1.74%)
Jan 21, 2011 8.774 8.789 8.709 8.745 6,297,635 +0.07(+0.86%)
Jan 20, 2011 8.623 8.702 8.555 8.670 8,877,020 -0.00(-0.04%)
Jan 19, 2011 8.706 8.724 8.634 8.673 8,478,295 -0.01(-0.14%)
Jan 18, 2011 8.620 8.715 8.617 8.686 6,710,213 +0.08(+0.92%)
Jan 14, 2011 8.493 8.619 8.481 8.606 4,198,469 +0.07(+0.86%)
Jan 13, 2011 8.561 8.561 8.483 8.533 4,927,853 -0.04(-0.43%)
Jan 12, 2011 8.527 8.602 8.512 8.570 4,198,286 +0.13(+1.54%)
Jan 11, 2011 8.455 8.489 8.390 8.440 4,667,281 +0.05(+0.56%)
Jan 10, 2011 8.387 8.413 8.301 8.393 3,960,671 -0.05(-0.63%)
Jan 07, 2011 8.495 8.522 8.336 8.446 8,489,203 -0.03(-0.38%)
Jan 06, 2011 8.529 8.538 8.439 8.478 4,106,586 -0.03(-0.36%)
Jan 05, 2011 8.425 8.538 8.408 8.509 4,856,096 +0.05(+0.65%)
Jan 04, 2011 8.535 8.535 8.381 8.454 5,497,929 +0.03(+0.38%)
Jan 03, 2011 8.423 8.490 8.419 8.422 5,787,445 +0.11(+1.27%)
Dec 31, 2010 8.268 8.327 8.230 8.317 2,284,630 +0.03(+0.37%)
Dec 30, 2010 8.300 8.324 8.263 8.286 2,706,327 -0.03(-0.35%)
Dec 29, 2010 8.324 8.365 8.313 8.315 2,545,891 +0.02(+0.18%)
Dec 28, 2010 8.301 8.318 8.240 8.300 6,789,267 +0.03(+0.37%)
Dec 27, 2010 8.240 8.280 8.211 8.269 1,913,504 -0.03(-0.31%)
Dec 23, 2010 8.268 8.303 8.246 8.295 2,123,231 +0.02(+0.25%)
Dec 22, 2010 8.240 8.284 8.227 8.275 2,748,824 +0.04(+0.44%)
Dec 21, 2010 8.200 8.257 8.191 8.238 3,157,777 +0.08(+1.03%)
Dec 20, 2010 8.208 8.217 8.107 8.154 4,887,205 -0.03(-0.37%)
Dec 17, 2010 8.186 8.189 8.118 8.185 6,023,873 -0.01(-0.09%)
Dec 16, 2010 8.153 8.215 8.077 8.192 10,777,316 +0.06(+0.68%)
Dec 15, 2010 8.139 8.217 8.109 8.137 5,490,804 -0.02(-0.27%)
Dec 14, 2010 8.104 8.209 8.098 8.159 6,221,689 +0.07(+0.87%)
Dec 13, 2010 8.113 8.160 8.074 8.089 5,570,639 +0.04(+0.47%)
Dec 10, 2010 8.029 8.063 7.982 8.051 5,267,337 +0.05(+0.59%)
Dec 09, 2010 8.064 8.071 7.947 8.003 6,002,474 +0.00(+0.06%)
Dec 08, 2010 7.976 8.025 7.938 7.999 5,268,603 +0.02(+0.29%)
Dec 07, 2010 8.104 8.115 7.970 7.976 9,168,743 -0.01(-0.11%)
Dec 06, 2010 7.987 8.023 7.962 7.985 3,819,799 -0.02(-0.23%)
Dec 03, 2010 7.915 8.019 7.915 8.003 6,200,448 +0.03(+0.32%)
Dec 02, 2010 7.845 7.999 7.840 7.978 6,789,728 +0.15(+1.87%)
Dec 01, 2010 7.688 7.860 7.688 7.831 8,593,322 +0.34(+4.49%)
Nov 30, 2010 7.427 7.574 7.408 7.495 10,729,897 -0.06(-0.80%)
Nov 29, 2010 7.502 7.586 7.386 7.555 9,398,005 -0.00(-0.05%)
Nov 26, 2010 7.598 7.656 7.559 7.559 4,035,510 -0.16(-2.09%)
Nov 24, 2010 7.613 7.720 7.720 7.720 6,088,911 +0.20(+2.61%)
Nov 23, 2010 7.578 7.584 7.459 7.523 10,460,325 -0.20(-2.55%)
Nov 22, 2010 7.687 7.729 7.548 7.720 9,129,488 -0.03(-0.33%)
Nov 19, 2010 7.699 7.757 7.636 7.746 4,723,105 +0.03(+0.40%)
Nov 18, 2010 7.609 7.747 7.609 7.715 8,877,896 +0.23(+3.05%)
Nov 17, 2010 7.514 7.534 7.464 7.487 9,255,350 -0.01(-0.12%)
Nov 16, 2010 7.648 7.667 7.438 7.496 17,374,118 -0.24(-3.13%)
Nov 15, 2010 7.761 7.845 7.728 7.738 7,837,401 +0.01(+0.18%)
Nov 12, 2010 7.772 7.842 7.655 7.725 12,416,238 -0.13(-1.61%)
Nov 11, 2010 7.830 7.882 7.780 7.851 10,014,144 -0.09(-1.17%)
Nov 10, 2010 7.932 7.968 7.811 7.944 7,432,773 +0.01(+0.08%)
Nov 09, 2010 8.042 8.045 7.877 7.938 6,649,141 -0.07(-0.89%)
Nov 08, 2010 8.010 8.035 7.955 8.010 8,847,198 -0.05(-0.62%)
Nov 05, 2010 8.048 8.075 7.994 8.060 8,341,971 +0.01(+0.13%)
Nov 04, 2010 7.897 8.060 7.882 8.049 12,876,323 +0.30(+3.83%)
Nov 03, 2010 7.725 7.763 7.586 7.752 12,865,509 +0.05(+0.69%)
Nov 02, 2010 7.712 7.749 7.691 7.699 5,093,715 +0.08(+1.08%)
Nov 01, 2010 7.667 7.781 7.530 7.616 11,789,087 +0.00(+0.06%)
Oct 29, 2010 7.577 7.627 7.549 7.612 4,854,998 +0.02(+0.26%)
Oct 28, 2010 7.682 7.693 7.520 7.592 7,908,483 -0.02(-0.30%)
Oct 27, 2010 7.586 7.638 7.475 7.615 8,918,056 -0.06(-0.81%)
Oct 25, 2010 7.697 7.786 7.667 7.677 8,677,087 +0.05(+0.68%)
Oct 22, 2010 7.653 7.667 7.598 7.626 4,838,763 -0.02(-0.32%)
Oct 21, 2010 7.659 7.740 7.539 7.650 8,352,615 +0.06(+0.84%)
Oct 20, 2010 7.447 7.655 7.440 7.586 7,133,696 +0.17(+2.32%)
Oct 19, 2010 7.482 7.536 7.330 7.414 11,725,979 -0.19(-2.51%)
Oct 18, 2010 7.540 7.659 7.519 7.604 4,998,039 +0.07(+0.97%)
Oct 15, 2010 7.638 7.644 7.459 7.531 14,332,096 -0.05(-0.66%)
Oct 14, 2010 7.575 7.598 7.476 7.581 8,091,494 +0.00(+0.04%)
Oct 13, 2010 7.548 7.656 7.523 7.578 8,751,476 +0.11(+1.41%)
Oct 12, 2010 7.420 7.519 7.327 7.473 10,956,902 +0.01(+0.16%)
Oct 11, 2010 7.473 7.488 7.417 7.461 3,957,794 +0.01(+0.13%)
Oct 08, 2010 7.451 7.488 7.351 7.451 10,238,478 +0.07(+0.98%)
Oct 07, 2010 7.450 7.450 7.301 7.379 9,961,864 -0.02(-0.31%)
Oct 06, 2010 7.360 7.411 7.336 7.402 11,119,499 +0.05(+0.66%)
Oct 05, 2010 7.223 7.389 7.202 7.353 12,628,838 +0.25(+3.45%)
Oct 04, 2010 7.185 7.243 7.054 7.107 13,797,760 -0.10(-1.44%)
Oct 01, 2010 7.211 7.264 7.147 7.211 16,250,802 +0.05(+0.75%)
Sep 30, 2010 7.290 7.371 7.100 7.158 28,547,478 -0.06(-0.80%)
Sep 29, 2010 7.213 7.267 7.171 7.216 16,908,440 -0.03(-0.46%)
Sep 28, 2010 7.216 7.289 7.078 7.249 17,632,830 +0.05(+0.74%)
Sep 27, 2010 7.249 7.269 7.185 7.196 7,668,059 -0.05(-0.71%)
Sep 24, 2010 7.141 7.258 7.132 7.248 10,505,964 +0.25(+3.58%)
Sep 23, 2010 6.995 7.124 6.964 6.997 1,312 -0.10(-1.39%)
Sep 22, 2010 7.117 7.182 7.053 7.096 13,213,972 -0.03(-0.42%)
Sep 21, 2010 7.117 7.219 7.065 7.126 984 +0.02(+0.23%)
Sep 20, 2010 6.965 7.140 6.940 7.109 11,158,627 +0.19(+2.82%)
Sep 17, 2010 6.915 6.979 6.870 6.915 10,738,628 +0.03(+0.49%)
Sep 15, 2010 6.782 6.896 6.756 6.881 7,788,114 +0.06(+0.94%)
Sep 14, 2010 6.822 6.898 6.784 6.817 4,603 -0.03(-0.40%)
Sep 13, 2010 6.846 6.872 6.769 6.845 7,628,871 +0.11(+1.69%)
Sep 10, 2010 6.691 6.738 6.655 6.731 4,738,217 +0.06(+0.96%)
Sep 09, 2010 6.755 6.763 6.630 6.667 15,782 +0.03(+0.53%)
Sep 08, 2010 6.600 6.683 6.595 6.632 2,367 +0.06(+0.86%)
Sep 07, 2010 6.656 6.670 6.560 6.575 3,287 -0.13(-1.93%)
Sep 03, 2010 6.664 6.714 6.597 6.705 11,734,023 +0.16(+2.44%)
Sep 02, 2010 6.502 6.547 6.463 6.545 8,297,750 +0.06(+0.98%)
Sep 01, 2010 6.308 6.495 6.303 6.481 11,669,217 +0.32(+5.18%)
Aug 31, 2010 6.150 6.243 6.081 6.162 48,004 -0.01(-0.20%)
Aug 30, 2010 6.294 6.332 6.162 6.174 9,381,308 -0.16(-2.59%)
Aug 27, 2010 6.150 6.346 6.069 6.338 16,141,516 +0.20(+3.32%)
Aug 26, 2010 6.258 6.273 6.103 6.134 10,850 -0.08(-1.35%)
Aug 25, 2010 6.136 6.264 6.066 6.218 14,960,141 +0.02(+0.39%)
Aug 24, 2010 6.232 6.288 6.131 6.194 23,253,052 -0.17(-2.65%)
Aug 23, 2010 6.463 6.527 6.358 6.363 16,029,061 -0.05(-0.83%)
Aug 20, 2010 6.449 6.454 6.329 6.416 13,697,290 -0.07(-1.06%)
Aug 19, 2010 6.609 6.639 6.416 6.484 10,521 -0.19(-2.78%)
Aug 18, 2010 6.638 6.741 6.559 6.670 657 +0.02(+0.37%)
Aug 17, 2010 6.601 6.741 6.563 6.645 42,414 +0.14(+2.15%)
Aug 16, 2010 6.454 6.550 6.398 6.506 9,717,174 -0.01(-0.09%)
Aug 13, 2010 6.512 6.579 6.489 6.512 10,691,571 -0.02(-0.28%)
Aug 12, 2010 6.457 6.586 6.448 6.530 15,147,786 -0.09(-1.33%)
Aug 11, 2010 6.759 6.763 6.593 6.618 53,100 -0.33(-4.73%)
Aug 10, 2010 6.913 7.018 6.822 6.947 13,663,207 -0.06(-0.91%)
Aug 09, 2010 6.998 7.044 6.948 7.010 6,794,153 +0.06(+0.81%)
Aug 06, 2010 6.954 6.959 6.775 6.954 13,102,865 -0.02(-0.35%)
Aug 05, 2010 6.919 6.983 6.896 6.978 6,676,766 -0.01(-0.15%)
Aug 04, 2010 6.953 7.015 6.916 6.989 11,391,981 +0.07(+1.06%)
Aug 03, 2010 6.930 6.974 6.875 6.916 8,736,615 -0.05(-0.74%)
Aug 02, 2010 6.883 6.995 6.854 6.968 10,006,542 +0.26(+3.95%)
Jul 30, 2010 6.703 6.756 6.554 6.703 19,207,064 +0.00(+0.07%)
Jul 29, 2010 6.826 6.858 6.603 6.699 18,289,036 -0.05(-0.72%)
Jul 28, 2010 6.772 6.811 6.700 6.747 1,972 -0.05(-0.78%)
Jul 27, 2010 6.845 6.851 6.741 6.801 1,315 +0.03(+0.38%)
Jul 26, 2010 6.671 6.784 6.642 6.775 10,051,146 +0.12(+1.88%)
Jul 23, 2010 6.502 6.677 6.478 6.650 14,288,836 +0.13(+2.03%)
Jul 22, 2010 6.393 6.577 6.392 6.518 12,498,239 +0.24(+3.90%)
Jul 21, 2010 6.454 6.455 6.207 6.273 13,864,175 -0.13(-2.09%)
Jul 20, 2010 6.130 6.417 6.124 6.407 12,539,438 +0.09(+1.35%)
Jul 19, 2010 6.297 6.353 6.215 6.322 8,421,805 +0.07(+1.17%)
Jul 16, 2010 6.249 6.512 6.223 6.249 15,480,423 -0.24(-3.73%)
Jul 15, 2010 6.575 6.598 6.419 6.490 12,713,036 -0.09(-1.39%)
Jul 14, 2010 6.553 6.626 6.501 6.582 11,836 +0.01(+0.09%)
Jul 13, 2010 6.516 6.633 6.509 6.575 5,918 +0.19(+2.90%)
Jul 12, 2010 6.344 6.401 6.306 6.390 9,198,924 +0.01(+0.19%)
Jul 09, 2010 6.378 6.378 6.276 6.378 11,201,226 +0.08(+1.21%)
Jul 08, 2010 6.230 6.302 6.166 6.302 9,863 +0.15(+2.50%)
Jul 07, 2010 5.827 6.159 5.821 6.148 20,820,012 +0.33(+5.75%)
Jul 06, 2010 5.881 5.952 5.715 5.814 5,260 +0.07(+1.30%)
Jul 02, 2010 5.739 5.850 5.662 5.739 16,257,450 -0.04(-0.68%)
Jul 01, 2010 5.779 5.881 5.669 5.779 32,501,886 -0.07(-1.20%)
Jun 30, 2010 5.946 6.019 5.832 5.849 30,906 -0.12(-2.06%)
Jun 29, 2010 6.157 6.157 5.899 5.972 13,526 -0.37(-5.90%)
Jun 25, 2010 6.346 6.382 6.232 6.346 19,655,174 +0.02(+0.34%)
Jun 24, 2010 6.445 6.461 6.291 6.325 9,206 -0.18(-2.80%)
Jun 23, 2010 6.516 6.592 6.413 6.507 19,499,048 +0.01(+0.12%)
Jun 22, 2010 6.702 6.755 6.487 6.499 3,945 -0.19(-2.91%)
Jun 21, 2010 6.861 6.887 6.630 6.694 17,691,942 -0.01(-0.09%)
Jun 18, 2010 6.700 6.743 6.667 6.700 12,448,745 +0.02(+0.30%)
Jun 17, 2010 6.687 6.690 6.532 6.681 658 +0.03(+0.48%)
Jun 16, 2010 6.574 6.673 6.550 6.649 11,499,978 +0.02(+0.25%)
Jun 15, 2010 6.463 6.647 6.438 6.632 2,305 +0.25(+3.95%)
Jun 14, 2010 6.489 6.547 6.369 6.380 12,201,651 -0.02(-0.33%)
Jun 11, 2010 6.242 6.403 6.239 6.401 13,971,065 +0.06(+0.91%)
Jun 10, 2010 6.192 6.357 6.189 6.344 8,564 +0.33(+5.42%)
Jun 09, 2010 6.117 6.213 5.976 6.017 16,730,619 -0.03(-0.58%)
Jun 08, 2010 5.919 6.079 5.843 6.052 52,702 +0.14(+2.37%)
Jun 07, 2010 6.082 6.113 5.906 5.912 14,501,449 -0.14(-2.36%)
Jun 04, 2010 6.055 6.274 6.001 6.055 30,335,218 -0.41(-6.30%)
Jun 03, 2010 6.506 6.536 6.360 6.462 15,642,678 +0.01(+0.12%)
Jun 02, 2010 6.239 6.459 6.186 6.454 28,327 +0.28(+4.50%)
Jun 01, 2010 6.218 6.418 6.164 6.177 15,151 -0.14(-2.26%)
May 28, 2010 6.319 6.457 6.265 6.319 15,098,401 -0.15(-2.37%)
May 27, 2010 6.313 6.474 6.274 6.473 15,226,165 +0.37(+6.02%)
May 26, 2010 6.254 6.365 6.084 6.105 49,935 -0.09(-1.49%)
May 25, 2010 5.967 6.213 5.867 6.198 59,290 -0.03(-0.42%)
May 24, 2010 6.319 6.395 6.210 6.224 20,317,586 -0.15(-2.42%)
May 21, 2010 6.064 6.391 6.029 6.378 25,857,556 +0.15(+2.46%)
May 20, 2010 6.310 6.495 6.224 6.225 32,938 -0.48(-7.15%)
May 19, 2010 6.737 6.814 6.561 6.705 21,430,212 -0.09(-1.36%)
May 18, 2010 7.043 7.068 6.758 6.797 23,057 -0.15(-2.12%)
May 17, 2010 6.960 6.990 6.697 6.945 14,294,394 +0.00(+0.07%)
May 14, 2010 6.940 7.093 6.822 6.940 21,827,600 -0.20(-2.83%)
May 13, 2010 7.270 7.332 7.133 7.142 13,564,526 -0.16(-2.20%)
May 12, 2010 7.151 7.314 7.131 7.303 12,718,450 +0.21(+2.99%)
May 11, 2010 7.204 7.259 7.071 7.091 28,327 -0.05(-0.67%)
May 10, 2010 7.070 7.148 7.011 7.139 30,501,514 +0.53(+8.07%)
May 07, 2010 6.763 6.876 6.442 6.606 57,093,308 -0.27(-3.93%)
May 06, 2010 6.365 7.283 5.616 6.876 18,906 -0.36(-5.03%)
May 05, 2010 7.277 7.364 7.192 7.241 25,978,178 -0.09(-1.28%)
May 04, 2010 7.499 7.502 7.253 7.335 27,009 -0.31(-3.99%)
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.