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

Ultra Consumer Goods 2X ETF (NY: UGE )

17.74 +0.49 (+2.86%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.220 2.220 2.186 2.190 943,631 -0.03(-1.42%)
Mar 30, 2010 2.227 2.227 2.204 2.221 88,316 -0.00(-0.14%)
Mar 29, 2010 2.228 2.228 2.211 2.224 531,822 +0.03(+1.19%)
Mar 26, 2010 2.246 2.246 2.177 2.198 113,768 -0.02(-0.81%)
Mar 25, 2010 2.232 2.239 2.216 2.216 46,819 -0.00(-0.03%)
Mar 24, 2010 2.219 2.245 2.144 2.217 210,673 -0.03(-1.54%)
Mar 23, 2010 2.200 2.255 2.200 2.251 114,230 +0.03(+1.50%)
Mar 22, 2010 2.138 2.218 2.124 2.218 424,592 +0.03(+1.58%)
Mar 19, 2010 2.189 2.189 2.181 2.184 125,455 -0.01(-0.41%)
Mar 18, 2010 2.196 2.201 2.192 2.193 57,682 +0.00(+0.21%)
Mar 17, 2010 2.178 2.188 2.178 2.188 33,014 +0.03(+1.26%)
Mar 16, 2010 2.148 2.161 2.058 2.161 67,402 +0.02(+0.90%)
Mar 15, 2010 2.140 2.141 2.140 2.141 75,695 +0.02(+0.73%)
Mar 12, 2010 2.135 2.135 2.120 2.126 159,235 +0.00(+0.20%)
Mar 11, 2010 2.091 2.122 2.078 2.122 102,952 +0.01(+0.48%)
Mar 10, 2010 2.109 2.115 2.102 2.112 272,197 -0.01(-0.56%)
Mar 09, 2010 2.092 2.127 2.092 2.123 76,699 +0.01(+0.47%)
Mar 08, 2010 2.155 2.155 2.106 2.113 111,826 -0.01(-0.41%)
Mar 05, 2010 2.128 2.128 2.096 2.122 239,209 +0.03(+1.37%)
Mar 04, 2010 2.092 2.093 2.076 2.093 414,107 +0.02(+1.04%)
Mar 03, 2010 2.043 2.083 2.043 2.072 144,814 +0.02(+0.94%)
Mar 02, 2010 2.045 2.061 2.045 2.053 316,595 +0.03(+1.31%)
Mar 01, 2010 2.045 2.045 2.010 2.026 538,770 +0.03(+1.31%)
Feb 26, 2010 1.998 2.000 1.991 2.000 25,302 +0.00(+0.02%)
Feb 25, 2010 1.973 1.999 1.899 1.999 1,072,575 -0.01(-0.42%)
Feb 24, 2010 1.996 2.008 1.996 2.008 28,207 +0.01(+0.45%)
Feb 23, 2010 2.019 2.019 1.986 1.999 355,975 -0.01(-0.64%)
Feb 22, 2010 2.020 2.025 2.012 2.012 428,237 -0.01(-0.52%)
Feb 19, 2010 2.037 2.037 2.007 2.022 2,140,185 +0.00(+0.15%)
Feb 18, 2010 2.005 2.019 1.990 2.019 251,993 +0.02(+1.21%)
Feb 17, 2010 1.985 1.996 1.975 1.995 754,843 +0.03(+1.48%)
Feb 16, 2010 1.930 1.966 1.930 1.966 231,286 +0.04(+2.27%)
Feb 12, 2010 1.899 1.922 1.922 1.922 1,394,532 +0.00(+0.14%)
Feb 11, 2010 1.867 1.921 1.867 1.920 66,029 +0.04(+2.20%)
Feb 10, 2010 1.885 1.885 1.864 1.878 127,568 -0.02(-0.84%)
Feb 09, 2010 1.911 1.926 1.780 1.894 208,123 +0.06(+3.41%)
Feb 08, 2010 1.884 1.884 1.832 1.832 155,141 -0.01(-0.78%)
Feb 05, 2010 1.838 1.848 1.762 1.846 185,066 -0.01(-0.63%)
Feb 04, 2010 1.959 1.959 1.858 1.858 116,263 -0.10(-5.30%)
Feb 03, 2010 1.965 1.965 1.943 1.962 99,518 -0.01(-0.37%)
Feb 02, 2010 1.919 1.969 1.919 1.969 101,631 +0.07(+3.52%)
Feb 01, 2010 1.881 1.903 1.880 1.902 44,371 +0.03(+1.56%)
Jan 29, 2010 1.940 1.940 1.791 1.873 227,271 -0.02(-1.28%)
Jan 28, 2010 1.931 1.931 1.897 1.897 159,050 -0.01(-0.32%)
Jan 27, 2010 1.887 1.905 1.877 1.903 39,934 +0.00(+0.12%)
Jan 26, 2010 1.867 1.905 1.812 1.901 297,104 -0.00(-0.02%)
Jan 25, 2010 1.912 1.954 1.889 1.902 187,997 +0.01(+0.73%)
Jan 22, 2010 1.903 1.918 1.884 1.888 359,144 -0.03(-1.77%)
Jan 21, 2010 1.968 1.968 1.917 1.922 216,654 -0.06(-2.81%)
Jan 20, 2010 1.984 1.991 1.959 1.978 867,251 -0.04(-2.07%)
Jan 19, 2010 1.997 2.045 1.997 2.019 191,246 +0.02(+1.14%)
Jan 15, 2010 2.027 1.997 1.997 1.997 158,469 -0.03(-1.60%)
Jan 14, 2010 2.029 2.034 2.028 2.029 51,238 +0.04(+1.84%)
Jan 12, 2010 1.992 1.992 1.992 1.992 0 -0.00(-0.11%)
Jan 11, 2010 1.966 1.997 1.964 1.995 233,055 +0.02(+1.16%)
Jan 08, 2010 1.972 1.972 1.972 1.972 33,014 -0.03(-1.52%)
Jan 07, 2010 1.987 2.002 1.987 2.002 25,883 +0.01(+0.28%)
Jan 06, 2010 1.989 1.997 1.989 1.996 96,138 +0.01(+0.34%)
Jan 05, 2010 1.960 1.990 1.960 1.990 298,451 +0.03(+1.41%)
Jan 04, 2010 2.001 2.001 1.950 1.962 35,285 +0.01(+0.70%)
Dec 31, 2009 1.969 1.948 1.948 1.948 396,174 -0.01(-0.67%)
Dec 30, 2009 1.964 1.965 1.962 1.962 30,875 -0.01(-0.58%)
Dec 29, 2009 1.975 1.979 1.973 1.973 129,522 +0.01(+0.31%)
Dec 28, 2009 1.963 1.967 1.957 1.967 2,985,620 +0.01(+0.50%)
Dec 24, 2009 1.959 1.959 1.957 1.957 23,770 +0.01(+0.51%)
Dec 23, 2009 1.943 1.947 1.938 1.947 188,605 +0.01(+0.47%)
Dec 22, 2009 1.938 1.938 1.938 1.938 52,823 +0.01(+0.61%)
Dec 21, 2009 1.888 1.935 1.888 1.926 55,886 +0.05(+2.42%)
Dec 18, 2009 1.886 1.905 1.860 1.881 103,110 -0.02(-1.05%)
Dec 17, 2009 1.918 1.918 1.901 1.901 150,282 -0.07(-3.52%)
Dec 16, 2009 1.970 1.971 1.925 1.970 15,186 +0.01(+0.71%)
Dec 15, 2009 1.941 1.958 1.941 1.956 19,280 -0.01(-0.34%)
Dec 14, 2009 1.972 1.972 1.956 1.963 68,511 +0.02(+1.11%)
Dec 11, 2009 1.910 1.952 1.910 1.942 62,437 +0.02(+1.22%)
Dec 10, 2009 1.909 1.934 1.909 1.918 48,676 +0.01(+0.50%)
Dec 09, 2009 1.895 1.909 1.889 1.909 21,974 -0.00(-0.16%)
Dec 08, 2009 1.948 1.948 1.902 1.912 93,629 -0.04(-1.85%)
Dec 07, 2009 1.960 1.960 1.948 1.948 5,282 +0.02(+0.86%)
Dec 04, 2009 1.986 1.990 1.931 1.931 130,314 +0.00(+0.14%)
Dec 03, 2009 1.963 1.966 1.928 1.928 165,627 -0.03(-1.70%)
Dec 02, 2009 1.968 1.972 1.958 1.962 27,890 +0.01(+0.64%)
Dec 01, 2009 1.912 1.960 1.912 1.949 110,083 +0.06(+3.14%)
Nov 30, 2009 1.890 1.900 1.879 1.890 120,542 -0.03(-1.42%)
Nov 27, 2009 1.817 1.917 1.776 1.917 99,439 -0.03(-1.46%)
Nov 25, 2009 1.950 1.953 1.941 1.945 129,152 +0.00(+0.04%)
Nov 24, 2009 1.932 1.945 1.932 1.945 15,846 +0.01(+0.39%)
Nov 23, 2009 1.929 1.953 1.929 1.937 230,837 +0.04(+2.18%)
Nov 20, 2009 1.864 1.905 1.864 1.896 63,731 +0.01(+0.62%)
Nov 19, 2009 1.904 1.912 1.836 1.884 153,187 -0.05(-2.72%)
Nov 18, 2009 1.940 1.940 1.925 1.937 61,671 +0.00(+0.02%)
Nov 17, 2009 1.934 1.936 1.924 1.936 336,272 +0.01(+0.33%)
Nov 16, 2009 1.946 1.946 1.922 1.930 99,043 +0.05(+2.53%)
Nov 13, 2009 1.871 1.892 1.871 1.882 81,479 +0.03(+1.37%)
Nov 12, 2009 1.876 1.876 1.857 1.857 10,564 -0.03(-1.79%)
Nov 11, 2009 1.936 1.936 1.883 1.891 133,721 +0.02(+0.84%)
Nov 10, 2009 1.873 1.877 1.865 1.875 59,637 +0.01(+0.53%)
Nov 09, 2009 1.840 1.865 1.821 1.865 219,955 +0.07(+3.69%)
Nov 06, 2009 1.801 1.802 1.797 1.799 17,167 +0.01(+0.51%)
Nov 05, 2009 1.761 1.790 1.750 1.790 63,387 +0.03(+1.61%)
Nov 04, 2009 1.745 1.761 1.744 1.761 82,906 +0.04(+2.15%)
Nov 03, 2009 1.704 1.726 1.703 1.724 135,861 -0.01(-0.63%)
Nov 02, 2009 1.719 1.748 1.646 1.735 249,114 +0.04(+2.16%)
Oct 30, 2009 1.758 1.770 1.696 1.698 361,257 -0.07(-4.12%)
Oct 29, 2009 1.789 1.789 1.735 1.772 209,681 +0.07(+3.91%)
Oct 28, 2009 1.744 1.744 1.705 1.705 23,902 -0.05(-2.68%)
Oct 27, 2009 1.731 1.754 1.731 1.752 157,941 -0.00(-0.24%)
Oct 26, 2009 1.809 1.816 1.742 1.756 305,767 -0.02(-1.19%)
Oct 23, 2009 1.779 1.781 1.777 1.777 256,984 -0.06(-3.43%)
Oct 22, 2009 1.811 1.840 1.792 1.840 48,861 +0.02(+1.33%)
Oct 21, 2009 1.853 1.856 1.816 1.816 82,668 -0.01(-0.62%)
Oct 20, 2009 1.829 1.829 1.826 1.828 55,834 -0.01(-0.70%)
Oct 19, 2009 1.829 1.852 1.828 1.840 96,745 +0.01(+0.60%)
Oct 16, 2009 1.806 1.829 1.806 1.829 205,614 +0.01(+0.48%)
Oct 15, 2009 1.814 1.821 1.808 1.821 95,636 +0.01(+0.76%)
Oct 14, 2009 1.800 1.807 1.794 1.807 121,123 +0.03(+1.52%)
Oct 13, 2009 1.800 1.800 1.771 1.780 174,290 -0.01(-0.63%)
Oct 12, 2009 1.803 1.808 1.791 1.791 92,863 +0.03(+1.48%)
Oct 09, 2009 1.768 1.768 1.759 1.765 13,205 -0.00(-0.17%)
Oct 08, 2009 1.750 1.770 1.750 1.768 69,488 +0.04(+2.08%)
Oct 07, 2009 1.733 1.736 1.726 1.732 61,010 +0.01(+0.31%)
Oct 06, 2009 1.737 1.742 1.727 1.727 36,949 +0.03(+1.77%)
Oct 05, 2009 1.680 1.697 1.662 1.697 99,413 +0.02(+1.16%)
Oct 02, 2009 1.655 1.686 1.653 1.677 170,539 -0.00(-0.06%)
Oct 01, 2009 1.704 1.704 1.678 1.678 273,624 -0.04(-2.59%)
Sep 30, 2009 1.691 1.733 1.691 1.723 50,182 -0.00(-0.16%)
Sep 29, 2009 1.725 1.732 1.717 1.726 41,968 +0.01(+0.53%)
Sep 28, 2009 1.697 1.730 1.697 1.717 72,103 +0.03(+1.52%)
Sep 25, 2009 1.695 1.708 1.687 1.691 104,589 -0.00(-0.25%)
Sep 24, 2009 1.722 1.735 1.688 1.695 905,495 -0.03(-1.50%)
Sep 23, 2009 1.730 1.760 1.721 1.721 195,762 -0.01(-0.39%)
Sep 22, 2009 1.711 1.732 1.711 1.728 110,321 +0.01(+0.57%)
Sep 21, 2009 1.719 1.722 1.701 1.718 135,491 -0.02(-1.37%)
Sep 18, 2009 1.726 1.744 1.675 1.742 174,712 +0.05(+2.66%)
Sep 17, 2009 1.713 1.715 1.697 1.697 106,306 +0.00(+0.13%)
Sep 16, 2009 1.700 1.700 1.668 1.694 76,567 +0.02(+1.34%)
Sep 15, 2009 1.673 1.674 1.656 1.672 210,658 +0.01(+0.55%)
Sep 14, 2009 1.650 1.663 1.647 1.663 67,824 -0.01(-0.81%)
Sep 11, 2009 1.664 1.677 1.634 1.677 106,042 +0.02(+1.44%)
Sep 10, 2009 1.666 1.666 1.613 1.653 271,801 +0.01(+0.67%)
Sep 09, 2009 1.617 1.646 1.617 1.642 136,812 +0.01(+0.58%)
Sep 08, 2009 1.613 1.634 1.613 1.632 87,237 +0.04(+2.55%)
Sep 04, 2009 1.564 1.593 1.560 1.592 87,660 +0.03(+1.79%)
Sep 03, 2009 1.544 1.564 1.544 1.564 52,427 +0.01(+0.71%)
Sep 02, 2009 1.549 1.563 1.533 1.553 255,056 +0.00(+0.10%)
Sep 01, 2009 1.575 1.616 1.549 1.551 276,687 -0.05(-2.89%)
Aug 31, 2009 1.552 1.597 1.552 1.597 148,750 +0.01(+0.33%)
Aug 28, 2009 1.628 1.628 1.585 1.592 253,234 -0.02(-1.15%)
Aug 27, 2009 1.609 1.615 1.583 1.611 50,974 -0.00(-0.05%)
Aug 26, 2009 1.578 1.622 1.541 1.611 158,258 +0.00(+0.12%)
Aug 25, 2009 1.645 1.645 1.605 1.610 104,220 +0.01(+0.85%)
Aug 24, 2009 1.563 1.629 1.563 1.596 152,447 -0.02(-1.43%)
Aug 21, 2009 1.621 1.661 1.596 1.619 274,258 +0.04(+2.52%)
Aug 20, 2009 1.553 1.585 1.553 1.579 77,227 +0.02(+1.61%)
Aug 19, 2009 1.497 1.563 1.497 1.554 133,405 +0.01(+0.77%)
Aug 18, 2009 1.530 1.545 1.477 1.542 89,852 +0.03(+1.87%)
Aug 17, 2009 1.514 1.558 1.497 1.514 263,402 -0.05(-2.89%)
Aug 14, 2009 1.575 1.575 1.538 1.559 197,479 -0.01(-0.46%)
Aug 13, 2009 1.585 1.585 1.508 1.566 165,653 -0.02(-1.19%)
Aug 12, 2009 1.565 1.586 1.565 1.585 178,568 +0.01(+0.72%)
Aug 11, 2009 1.571 1.580 1.568 1.574 582,666 -0.01(-0.43%)
Aug 10, 2009 1.582 1.582 1.573 1.581 185,752 -0.02(-1.31%)
Aug 07, 2009 1.590 1.610 1.581 1.602 730,650 +0.03(+1.96%)
Aug 06, 2009 1.599 1.607 1.563 1.571 710,789 -0.03(-1.80%)
Aug 05, 2009 1.619 1.619 1.585 1.600 335,374 -0.03(-1.88%)
Aug 04, 2009 1.536 1.640 1.536 1.630 478,129 +0.02(+0.96%)
Aug 03, 2009 1.606 1.624 1.601 1.615 287,516 +0.01(+0.54%)
Jul 31, 2009 1.614 1.634 1.520 1.606 816,910 +0.01(+0.50%)
Jul 30, 2009 1.597 1.636 1.597 1.598 480,506 +0.03(+1.88%)
Jul 29, 2009 1.572 1.594 1.566 1.569 135,306 -0.01(-0.50%)
Jul 28, 2009 1.564 1.579 1.551 1.577 731,865 -0.00(-0.10%)
Jul 27, 2009 1.562 1.578 1.559 1.578 201,546 +0.00(+0.31%)
Jul 24, 2009 1.536 1.573 1.477 1.573 695,285 +0.02(+1.14%)
Jul 23, 2009 1.502 1.578 1.500 1.555 395,487 +0.07(+4.53%)
Jul 22, 2009 1.486 1.505 1.482 1.488 413,975 +0.00(+0.03%)
Jul 21, 2009 1.515 1.515 1.465 1.488 345,199 +0.00(+0.18%)
Jul 20, 2009 1.491 1.491 1.457 1.485 274,284 +0.01(+0.95%)
Jul 17, 2009 1.458 1.472 1.458 1.471 256,852 +0.01(+0.44%)
Jul 16, 2009 1.450 1.465 1.449 1.465 97,722 +0.01(+1.02%)
Jul 15, 2009 1.397 1.450 1.396 1.450 362,789 +0.07(+4.90%)
Jul 14, 2009 1.367 1.382 1.360 1.382 116,211 +0.02(+1.64%)
Jul 13, 2009 1.337 1.363 1.337 1.360 343,350 +0.04(+3.40%)
Jul 10, 2009 1.325 1.339 1.312 1.315 233,742 -0.01(-0.80%)
Jul 09, 2009 1.328 1.334 1.323 1.326 292,165 -0.01(-0.82%)
Jul 08, 2009 1.340 1.348 1.313 1.337 551,870 -0.00(-0.25%)
Jul 07, 2009 1.452 1.452 1.340 1.340 111,773 -0.04(-2.69%)
Jul 06, 2009 1.340 1.377 1.340 1.377 377,368 +0.03(+1.91%)
Jul 02, 2009 1.355 1.365 1.348 1.351 952,032 -0.05(-3.44%)
Jul 01, 2009 1.405 1.414 1.399 1.399 75,959 +0.05(+3.56%)
Jun 30, 2009 1.369 1.369 1.337 1.351 663,565 -0.01(-0.89%)
Jun 29, 2009 1.343 1.370 1.342 1.363 49,125 +0.02(+1.52%)
Jun 26, 2009 1.336 1.356 1.334 1.343 231,259 +0.00(+0.25%)
Jun 25, 2009 1.326 1.342 1.326 1.340 152,025 +0.04(+3.33%)
Jun 24, 2009 1.320 1.327 1.288 1.296 691,323 -0.01(-0.59%)
Jun 23, 2009 1.309 1.315 1.296 1.304 799,611 -0.01(-0.89%)
Jun 22, 2009 1.317 1.321 1.308 1.316 233,214 -0.03(-1.89%)
Jun 19, 2009 1.354 1.376 1.338 1.341 192,276 -0.01(-0.89%)
Jun 18, 2009 1.319 1.360 1.319 1.353 347,312 +0.04(+3.38%)
Jun 17, 2009 1.288 1.317 1.249 1.309 384,685 -0.00(-0.06%)
Jun 16, 2009 1.355 1.355 1.309 1.310 667,368 -0.04(-2.88%)
Jun 15, 2009 1.386 1.386 1.344 1.348 72,948 -0.06(-4.03%)
Jun 12, 2009 1.383 1.405 1.383 1.405 137,894 +0.00(+0.24%)
Jun 11, 2009 1.420 1.426 1.402 1.402 1,125,160 +0.02(+1.20%)
Jun 10, 2009 1.435 1.435 1.366 1.385 875,861 -0.02(-1.70%)
Jun 09, 2009 1.413 1.414 1.399 1.409 75,405 -0.01(-0.63%)
Jun 08, 2009 1.399 1.431 1.391 1.418 379,323 +0.00(+0.21%)
Jun 05, 2009 1.438 1.438 1.407 1.415 202,841 -0.01(-0.69%)
Jun 04, 2009 1.406 1.425 1.397 1.425 355,315 +0.01(+0.75%)
Jun 03, 2009 1.426 1.426 1.393 1.414 582,085 -0.03(-1.81%)
Jun 02, 2009 1.401 1.447 1.395 1.440 2,100,831 +0.04(+3.12%)
Jun 01, 2009 1.377 1.407 1.371 1.397 1,744,090 +0.05(+3.80%)
May 29, 2009 1.315 1.346 1.300 1.346 1,235,851 +0.05(+3.68%)
May 28, 2009 1.299 1.301 1.264 1.298 456,392 +0.01(+0.82%)
May 27, 2009 1.344 1.344 1.287 1.287 105,646 -0.05(-3.52%)
May 26, 2009 1.287 1.341 1.287 1.334 439,753 +0.03(+2.23%)
May 22, 2009 1.304 1.326 1.304 1.305 246,024 +0.01(+0.53%)
May 21, 2009 1.329 1.329 1.283 1.298 232,818 -0.03(-2.39%)
May 20, 2009 1.342 1.360 1.330 1.330 718,395 +0.01(+0.91%)
May 19, 2009 1.286 1.331 1.286 1.318 206,221 +0.02(+1.52%)
May 18, 2009 1.276 1.298 1.276 1.298 213,933 +0.04(+3.03%)
May 15, 2009 1.324 1.324 1.252 1.260 128,017 -0.01(-0.86%)
May 14, 2009 1.232 1.271 1.232 1.271 143,415 +0.03(+2.66%)
May 13, 2009 1.230 1.250 1.225 1.238 646,820 -0.02(-1.42%)
May 12, 2009 1.257 1.266 1.254 1.256 217,103 +0.00(+0.27%)
May 11, 2009 1.324 1.324 1.249 1.252 205,561 -0.03(-2.68%)
May 08, 2009 1.304 1.327 1.271 1.287 709,336 +0.02(+1.95%)
May 07, 2009 1.287 1.327 1.246 1.262 1,056,279 +0.00(+0.06%)
May 06, 2009 1.250 1.266 1.250 1.262 306,242 +0.02(+1.34%)
May 05, 2009 1.265 1.265 1.236 1.245 715,939 -0.02(-1.29%)
May 04, 2009 1.252 1.261 1.249 1.261 214,013 +0.06(+4.95%)
May 01, 2009 1.156 1.202 1.156 1.202 211,636 -0.00(-0.35%)
Apr 30, 2009 1.201 1.224 1.190 1.206 451,638 +0.02(+1.34%)
Apr 29, 2009 1.189 1.214 1.189 1.190 436,847 +0.02(+1.58%)
Apr 28, 2009 1.170 1.183 1.168 1.171 680,943 +0.01(+0.62%)
Apr 27, 2009 1.155 1.188 1.155 1.164 117,716 +0.00(+0.26%)
Apr 24, 2009 1.145 1.180 1.145 1.161 344,143 +0.02(+2.06%)
Apr 23, 2009 1.142 1.142 1.108 1.138 251,121 -0.00(-0.30%)
Apr 22, 2009 1.126 1.174 1.126 1.141 391,155 -0.01(-0.56%)
Apr 21, 2009 1.136 1.154 1.126 1.148 217,341 +0.01(+0.76%)
Apr 20, 2009 1.160 1.176 1.126 1.139 479,555 -0.06(-4.87%)
Apr 17, 2009 1.185 1.208 1.179 1.197 100,126 +0.02(+1.80%)
Apr 16, 2009 1.142 1.182 1.138 1.176 194,574 +0.05(+4.61%)
Apr 15, 2009 1.113 1.139 1.101 1.124 225,396 +0.02(+1.96%)
Apr 14, 2009 1.109 1.109 1.093 1.103 149,278 -0.03(-3.03%)
Apr 13, 2009 1.136 1.143 1.125 1.137 608,972 -0.01(-0.79%)
Apr 09, 2009 1.167 1.167 1.140 1.146 306,084 +0.03(+2.85%)
Apr 08, 2009 1.103 1.114 1.097 1.114 27,071 +0.01(+1.24%)
Apr 07, 2009 1.107 1.119 1.092 1.101 213,960 -0.03(-3.07%)
Apr 06, 2009 1.126 1.137 1.113 1.135 933,359 -0.00(-0.17%)
Apr 03, 2009 1.122 1.137 1.112 1.137 938,958 +0.01(+0.87%)
Apr 02, 2009 1.117 1.159 1.107 1.128 2,131,363 +0.05(+4.56%)
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.