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

Ultra Industrials 2X ETF (NY: UXI )

32.79 +0.73 (+2.26%)
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 3.015 3.025 2.979 2.991 311,776 -0.04(-1.16%)
Mar 30, 2010 3.010 3.055 3.004 3.026 397,377 +0.01(+0.29%)
Mar 29, 2010 2.974 3.026 2.974 3.018 542,470 +0.05(+1.77%)
Mar 26, 2010 2.957 3.007 2.931 2.965 389,130 +0.01(+0.38%)
Mar 25, 2010 3.025 3.038 2.946 2.954 534,762 -0.02(-0.83%)
Mar 24, 2010 2.999 3.026 2.967 2.978 673,514 -0.04(-1.41%)
Mar 23, 2010 2.973 3.028 2.962 3.021 1,092,053 +0.07(+2.29%)
Mar 22, 2010 2.843 2.965 2.843 2.953 687,509 +0.03(+1.01%)
Mar 19, 2010 2.995 2.995 2.904 2.924 750,540 -0.03(-1.02%)
Mar 18, 2010 2.941 2.960 2.877 2.954 347,905 +0.02(+0.68%)
Mar 17, 2010 2.924 2.969 2.920 2.934 632,943 +0.03(+1.01%)
Mar 16, 2010 2.867 2.910 2.853 2.905 618,262 +0.06(+2.24%)
Mar 15, 2010 2.812 2.847 2.806 2.841 289,345 +0.01(+0.25%)
Mar 12, 2010 2.845 2.859 2.787 2.834 336,527 +0.03(+0.99%)
Mar 11, 2010 2.782 2.812 2.746 2.806 346,649 +0.01(+0.37%)
Mar 10, 2010 2.773 2.808 2.771 2.796 206,183 +0.02(+0.86%)
Mar 09, 2010 2.739 2.791 2.739 2.772 223,451 +0.04(+1.31%)
Mar 08, 2010 2.734 2.764 2.733 2.736 665,658 -0.01(-0.41%)
Mar 05, 2010 2.707 2.754 2.705 2.747 644,936 +0.08(+3.02%)
Mar 04, 2010 2.668 2.678 2.642 2.667 166,223 +0.02(+0.60%)
Mar 03, 2010 2.641 2.695 2.641 2.651 226,967 +0.02(+0.76%)
Mar 02, 2010 2.636 2.651 2.626 2.631 440,335 +0.02(+0.58%)
Mar 01, 2010 2.576 2.624 2.576 2.616 299,354 +0.07(+2.56%)
Feb 26, 2010 2.538 2.561 2.509 2.550 123,235 +0.01(+0.38%)
Feb 25, 2010 2.468 2.543 2.436 2.541 605,829 -0.01(-0.28%)
Feb 24, 2010 2.509 2.556 2.509 2.548 339,616 +0.05(+1.91%)
Feb 23, 2010 2.567 2.574 2.485 2.500 437,497 -0.06(-2.51%)
Feb 22, 2010 2.587 2.592 2.555 2.565 464,711 +0.00(+0.06%)
Feb 19, 2010 2.509 2.586 2.509 2.563 1,080,223 +0.02(+0.94%)
Feb 18, 2010 2.490 2.546 2.464 2.539 401,642 +0.05(+2.02%)
Feb 17, 2010 2.497 2.497 2.465 2.489 1,050,761 +0.03(+1.30%)
Feb 16, 2010 2.415 2.461 2.396 2.457 614,344 +0.09(+3.91%)
Feb 12, 2010 2.321 2.365 2.365 2.365 1,405,285 -0.02(-0.74%)
Feb 11, 2010 2.301 2.386 2.301 2.382 355,402 +0.07(+2.96%)
Feb 10, 2010 2.320 2.330 2.288 2.314 286,859 -0.01(-0.31%)
Feb 09, 2010 2.324 2.364 2.279 2.321 530,404 +0.06(+2.75%)
Feb 08, 2010 2.296 2.304 2.253 2.259 151,567 -0.04(-1.80%)
Feb 05, 2010 2.306 2.324 2.203 2.300 1,036,281 -0.02(-0.99%)
Feb 04, 2010 2.418 2.418 2.319 2.324 935,098 -0.15(-6.05%)
Feb 03, 2010 2.468 2.508 2.458 2.473 162,756 -0.02(-0.77%)
Feb 02, 2010 2.429 2.503 2.426 2.492 553,185 +0.09(+3.61%)
Feb 01, 2010 2.371 2.406 2.338 2.406 352,137 +0.07(+3.00%)
Jan 29, 2010 2.423 2.448 2.335 2.335 1,233,875 -0.06(-2.46%)
Jan 28, 2010 2.488 2.488 2.349 2.394 444,667 -0.07(-2.75%)
Jan 27, 2010 2.429 2.464 2.385 2.462 581,265 +0.01(+0.26%)
Jan 26, 2010 2.442 2.492 2.425 2.456 239,438 -0.01(-0.42%)
Jan 25, 2010 2.507 2.507 2.446 2.466 403,200 +0.02(+0.78%)
Jan 22, 2010 2.527 2.550 2.441 2.447 742,088 -0.09(-3.55%)
Jan 21, 2010 2.657 2.657 2.525 2.537 421,146 -0.11(-4.23%)
Jan 20, 2010 2.652 2.666 2.600 2.649 744,286 -0.06(-2.27%)
Jan 19, 2010 2.661 2.715 2.654 2.711 516,665 +0.05(+1.95%)
Jan 15, 2010 2.703 2.659 2.659 2.659 1,932,738 -0.07(-2.43%)
Jan 14, 2010 2.707 2.732 2.707 2.725 484,452 -0.00(-0.03%)
Jan 13, 2010 2.713 2.740 2.671 2.726 530,178 +0.03(+1.00%)
Jan 12, 2010 2.696 2.721 2.664 2.699 753,529 -0.05(-1.88%)
Jan 11, 2010 2.739 2.754 2.708 2.750 1,022,567 +0.04(+1.53%)
Jan 08, 2010 2.644 2.714 2.637 2.709 716,657 +0.07(+2.47%)
Jan 07, 2010 2.584 2.646 2.567 2.644 823,806 +0.05(+2.06%)
Jan 06, 2010 2.589 2.601 2.586 2.590 262,395 +0.01(+0.46%)
Jan 05, 2010 2.570 2.585 2.550 2.578 348,332 +0.01(+0.56%)
Jan 04, 2010 2.504 2.572 2.504 2.564 415,557 +0.09(+3.44%)
Dec 31, 2009 2.533 2.479 2.479 2.479 813,784 -0.07(-2.63%)
Dec 30, 2009 2.531 2.550 2.531 2.546 160,810 -0.01(-0.50%)
Dec 29, 2009 2.556 2.567 2.554 2.558 452,931 +0.01(+0.28%)
Dec 28, 2009 2.572 2.588 2.535 2.551 317,715 -0.00(-0.19%)
Dec 24, 2009 2.540 2.561 2.540 2.556 108,441 +0.02(+0.75%)
Dec 23, 2009 2.529 2.541 2.508 2.537 478,223 +0.01(+0.49%)
Dec 22, 2009 2.505 2.543 2.502 2.525 255,299 +0.02(+0.75%)
Dec 21, 2009 2.470 2.521 2.470 2.506 333,953 +0.04(+1.68%)
Dec 18, 2009 2.487 2.498 2.438 2.464 565,504 -0.00(-0.13%)
Dec 17, 2009 2.491 2.491 2.457 2.468 241,925 -0.05(-2.02%)
Dec 16, 2009 2.547 2.548 2.506 2.519 214,472 -0.01(-0.22%)
Dec 15, 2009 2.519 2.542 2.503 2.524 430,778 -0.01(-0.35%)
Dec 14, 2009 2.520 2.535 2.508 2.533 481,677 +0.06(+2.28%)
Dec 11, 2009 2.460 2.488 2.449 2.476 496,019 +0.04(+1.63%)
Dec 10, 2009 2.462 2.478 2.430 2.437 217,574 +0.01(+0.49%)
Dec 09, 2009 2.423 2.427 2.377 2.425 288,165 +0.00(+0.10%)
Dec 08, 2009 2.431 2.457 2.395 2.422 553,536 -0.07(-2.65%)
Dec 07, 2009 2.508 2.510 2.478 2.488 377,266 -0.00(-0.07%)
Dec 04, 2009 2.476 2.535 2.429 2.490 731,125 +0.07(+3.00%)
Dec 03, 2009 2.473 2.496 2.402 2.418 516,577 -0.03(-1.37%)
Dec 02, 2009 2.440 2.484 2.429 2.451 454,626 +0.01(+0.30%)
Dec 01, 2009 2.367 2.461 2.367 2.444 705,191 +0.07(+2.75%)
Nov 30, 2009 2.394 2.394 2.327 2.378 567,576 +0.00(+0.20%)
Nov 27, 2009 2.359 2.403 2.272 2.374 540,463 -0.08(-3.12%)
Nov 25, 2009 2.415 2.457 2.415 2.450 1,002,097 +0.03(+1.22%)
Nov 24, 2009 2.433 2.437 2.388 2.421 542,912 -0.02(-0.72%)
Nov 23, 2009 2.429 2.482 2.424 2.438 649,369 +0.07(+2.96%)
Nov 20, 2009 2.355 2.376 2.336 2.368 543,841 -0.02(-0.87%)
Nov 19, 2009 2.419 2.430 2.347 2.389 933,051 -0.07(-3.04%)
Nov 18, 2009 2.492 2.493 2.446 2.464 373,587 -0.02(-0.96%)
Nov 17, 2009 2.480 2.488 2.446 2.488 531,647 +0.00(+0.03%)
Nov 16, 2009 2.427 2.507 2.422 2.487 1,424,863 +0.10(+4.07%)
Nov 13, 2009 2.369 2.406 2.336 2.390 870,975 +0.03(+1.46%)
Nov 12, 2009 2.392 2.429 2.342 2.355 673,871 -0.05(-1.90%)
Nov 11, 2009 2.418 2.439 2.381 2.401 860,966 +0.02(+1.01%)
Nov 10, 2009 2.386 2.411 2.349 2.377 859,547 -0.01(-0.57%)
Nov 09, 2009 2.347 2.393 2.325 2.390 1,277,955 +0.11(+4.85%)
Nov 06, 2009 2.229 2.292 2.229 2.280 759,042 +0.04(+1.60%)
Nov 05, 2009 2.163 2.246 2.163 2.244 637,489 +0.12(+5.58%)
Nov 04, 2009 2.180 2.200 2.125 2.125 903,200 -0.00(-0.15%)
Nov 03, 2009 2.060 2.133 2.060 2.128 747,312 +0.06(+2.69%)
Nov 02, 2009 2.058 2.114 2.009 2.073 1,472,535 +0.03(+1.56%)
Oct 30, 2009 2.169 2.169 2.031 2.041 1,367,308 -0.12(-5.74%)
Oct 29, 2009 2.111 2.173 2.097 2.165 834,417 +0.09(+4.30%)
Oct 28, 2009 2.175 2.184 2.070 2.076 1,020,972 -0.11(-4.96%)
Oct 27, 2009 2.226 2.253 2.175 2.184 877,606 -0.05(-2.04%)
Oct 26, 2009 2.291 2.344 2.213 2.230 1,177,337 -0.05(-2.20%)
Oct 23, 2009 2.270 2.289 2.261 2.280 529,123 -0.07(-2.92%)
Oct 22, 2009 2.316 2.363 2.268 2.348 618,388 +0.03(+1.27%)
Oct 21, 2009 2.356 2.413 2.315 2.319 759,557 -0.04(-1.79%)
Oct 20, 2009 2.329 2.364 2.329 2.361 572,236 -0.03(-1.40%)
Oct 19, 2009 2.363 2.408 2.345 2.394 1,191,804 +0.05(+2.10%)
Oct 16, 2009 2.343 2.361 2.300 2.345 546,591 -0.04(-1.83%)
Oct 15, 2009 2.364 2.389 2.345 2.389 511,779 +0.02(+0.64%)
Oct 14, 2009 2.332 2.378 2.309 2.374 690,749 +0.11(+4.82%)
Oct 13, 2009 2.253 2.273 2.230 2.265 430,702 -0.01(-0.39%)
Oct 12, 2009 2.301 2.313 2.257 2.273 480,697 +0.01(+0.28%)
Oct 09, 2009 2.250 2.267 2.230 2.267 254,558 +0.03(+1.14%)
Oct 08, 2009 2.227 2.264 2.212 2.242 647,059 +0.06(+2.74%)
Oct 07, 2009 2.183 2.197 2.160 2.182 508,527 -0.00(-0.15%)
Oct 06, 2009 2.167 2.230 2.165 2.185 1,180,728 +0.05(+2.50%)
Oct 05, 2009 2.070 2.145 2.070 2.132 649,143 +0.08(+3.68%)
Oct 02, 2009 2.063 2.093 2.048 2.056 887,150 -0.06(-2.93%)
Oct 01, 2009 2.230 2.230 2.115 2.118 1,111,154 -0.12(-5.34%)
Sep 30, 2009 2.294 2.294 2.189 2.238 628,309 -0.04(-1.62%)
Sep 29, 2009 2.292 2.317 2.269 2.274 506,919 -0.01(-0.37%)
Sep 28, 2009 2.223 2.298 2.214 2.283 982,983 +0.09(+3.95%)
Sep 25, 2009 2.222 2.237 2.172 2.196 951,700 -0.04(-1.89%)
Sep 24, 2009 2.323 2.340 2.216 2.238 1,064,914 -0.09(-3.77%)
Sep 23, 2009 2.375 2.413 2.320 2.326 578,301 -0.04(-1.85%)
Sep 22, 2009 2.367 2.389 2.346 2.370 765,773 +0.04(+1.71%)
Sep 21, 2009 2.325 2.358 2.289 2.330 884,048 -0.03(-1.32%)
Sep 18, 2009 2.378 2.393 2.338 2.361 1,350,568 -0.01(-0.27%)
Sep 17, 2009 2.371 2.412 2.329 2.367 1,326,531 +0.04(+1.50%)
Sep 16, 2009 2.322 2.371 2.293 2.332 1,952,404 +0.04(+1.77%)
Sep 15, 2009 2.247 2.308 2.232 2.292 1,039,119 +0.05(+2.31%)
Sep 14, 2009 2.130 2.247 2.081 2.240 969,232 +0.05(+2.11%)
Sep 11, 2009 2.195 2.227 2.177 2.194 1,111,707 +0.01(+0.66%)
Sep 10, 2009 2.142 2.182 2.109 2.179 1,182,913 +0.04(+2.09%)
Sep 09, 2009 2.083 2.153 2.070 2.135 1,056,513 +0.07(+3.16%)
Sep 08, 2009 2.079 2.093 2.049 2.070 864,131 +0.05(+2.36%)
Sep 04, 2009 1.945 2.027 1.938 2.022 1,189,971 +0.07(+3.67%)
Sep 03, 2009 1.921 1.952 1.889 1.950 300,057 +0.05(+2.81%)
Sep 02, 2009 1.887 1.921 1.881 1.897 1,196,351 -0.02(-0.96%)
Sep 01, 2009 1.959 2.044 1.904 1.915 2,091,199 -0.08(-3.92%)
Aug 31, 2009 2.011 2.011 1.960 1.993 1,352,451 -0.05(-2.65%)
Aug 28, 2009 2.090 2.091 2.018 2.047 861,832 -0.01(-0.62%)
Aug 27, 2009 2.036 2.073 1.986 2.060 1,340,659 +0.03(+1.53%)
Aug 26, 2009 2.036 2.065 2.011 2.029 1,574,534 -0.03(-1.36%)
Aug 25, 2009 2.051 2.101 2.043 2.057 1,913,423 +0.01(+0.70%)
Aug 24, 2009 2.046 2.085 2.026 2.042 1,283,945 +0.00(+0.23%)
Aug 21, 2009 1.989 2.046 1.968 2.038 1,430,314 +0.09(+4.71%)
Aug 20, 2009 1.896 1.955 1.896 1.946 695,333 +0.04(+2.22%)
Aug 19, 2009 1.837 1.924 1.837 1.904 1,139,172 +0.01(+0.67%)
Aug 18, 2009 1.838 1.900 1.838 1.891 1,022,052 +0.07(+3.80%)
Aug 17, 2009 1.864 1.869 1.822 1.822 1,679,070 -0.13(-6.65%)
Aug 14, 2009 2.010 2.010 1.917 1.952 1,238,647 -0.06(-2.89%)
Aug 13, 2009 2.031 2.031 1.970 2.010 1,327,234 +0.01(+0.72%)
Aug 12, 2009 1.914 2.034 1.914 1.995 2,254,346 +0.07(+3.38%)
Aug 11, 2009 1.967 1.967 1.901 1.930 1,207,101 -0.04(-2.26%)
Aug 10, 2009 2.005 2.007 1.949 1.975 1,071,646 -0.04(-2.09%)
Aug 07, 2009 1.964 2.038 1.951 2.017 1,782,627 +0.11(+5.50%)
Aug 06, 2009 1.943 1.943 1.894 1.912 791,669 -0.01(-0.34%)
Aug 05, 2009 1.953 1.969 1.888 1.918 940,034 -0.02(-1.26%)
Aug 04, 2009 1.905 1.956 1.890 1.943 1,039,911 +0.02(+1.22%)
Aug 03, 2009 1.890 1.935 1.854 1.919 1,989,564 +0.07(+3.78%)
Jul 31, 2009 1.836 1.871 1.823 1.849 714,987 +0.02(+1.33%)
Jul 30, 2009 1.826 1.866 1.816 1.825 997,187 +0.07(+3.90%)
Jul 29, 2009 1.745 1.772 1.725 1.757 1,105,892 -0.03(-1.52%)
Jul 28, 2009 1.780 1.815 1.743 1.784 1,359,911 -0.02(-0.97%)
Jul 27, 2009 1.792 1.803 1.752 1.801 960,830 +0.03(+1.43%)
Jul 24, 2009 1.744 1.779 1.722 1.776 16,991 +0.01(+0.68%)
Jul 23, 2009 1.673 1.780 1.673 1.764 885,078 +0.08(+4.93%)
Jul 22, 2009 1.643 1.703 1.643 1.681 532,325 +0.01(+0.52%)
Jul 21, 2009 1.722 1.728 1.637 1.672 1,325,187 -0.00(-0.24%)
Jul 20, 2009 1.623 1.683 1.623 1.676 1,789,886 +0.06(+3.59%)
Jul 17, 2009 1.638 1.642 1.589 1.618 284,925 -0.03(-1.65%)
Jul 16, 2009 1.569 1.659 1.569 1.645 1,029,726 +0.06(+3.61%)
Jul 15, 2009 1.529 1.593 1.524 1.588 1,310,054 +0.10(+6.92%)
Jul 14, 2009 1.460 1.489 1.452 1.485 315,316 +0.03(+2.25%)
Jul 13, 2009 1.414 1.456 1.413 1.452 1,315,580 +0.06(+4.60%)
Jul 10, 2009 1.356 1.417 1.311 1.389 466,896 +0.01(+0.92%)
Jul 09, 2009 1.392 1.410 1.337 1.376 3,091,866 +0.01(+0.88%)
Jul 08, 2009 1.375 1.391 1.330 1.364 1,379,640 -0.01(-0.98%)
Jul 07, 2009 1.455 1.456 1.374 1.378 1,693,776 -0.09(-6.13%)
Jul 06, 2009 1.446 1.469 1.422 1.468 549,831 -0.02(-1.07%)
Jul 02, 2009 1.522 1.525 1.479 1.483 681,845 -0.09(-5.91%)
Jul 01, 2009 1.574 1.615 1.564 1.577 610,991 +0.03(+1.69%)
Jun 30, 2009 1.582 1.597 1.529 1.550 466,544 -0.03(-2.01%)
Jun 29, 2009 1.577 1.601 1.546 1.582 661,890 +0.03(+1.64%)
Jun 26, 2009 1.562 1.573 1.543 1.557 350,442 -0.00(-0.26%)
Jun 25, 2009 1.519 1.565 1.519 1.561 430,552 +0.08(+5.32%)
Jun 24, 2009 1.487 1.539 1.470 1.482 848,332 +0.02(+1.09%)
Jun 23, 2009 1.481 1.485 1.433 1.466 907,633 -0.01(-0.81%)
Jun 22, 2009 1.561 1.561 1.472 1.478 2,108,392 -0.11(-6.97%)
Jun 19, 2009 1.621 1.626 1.572 1.589 627,970 +0.00(+0.00%)
Jun 18, 2009 1.582 1.605 1.542 1.589 466,833 +0.00(+0.15%)
Jun 17, 2009 1.592 1.617 1.558 1.586 730,245 -0.02(-1.14%)
Jun 16, 2009 1.676 1.694 1.602 1.605 871,013 -0.06(-3.54%)
Jun 15, 2009 1.713 1.720 1.636 1.663 634,400 -0.11(-5.94%)
Jun 12, 2009 1.738 1.769 1.716 1.769 251,318 +0.01(+0.32%)
Jun 11, 2009 1.761 1.811 1.761 1.763 1,533,292 -0.01(-0.36%)
Jun 10, 2009 1.822 1.822 1.707 1.769 726,629 -0.01(-0.56%)
Jun 09, 2009 1.765 1.794 1.751 1.779 566,007 +0.02(+0.89%)
Jun 08, 2009 1.744 1.796 1.712 1.764 775,606 -0.02(-0.94%)
Jun 05, 2009 1.824 1.831 1.761 1.780 1,346,449 +0.02(+1.04%)
Jun 04, 2009 1.716 1.765 1.694 1.762 595,720 +0.07(+3.90%)
Jun 03, 2009 1.747 1.747 1.664 1.696 890,792 -0.08(-4.31%)
Jun 02, 2009 1.734 1.788 1.734 1.773 858,216 +0.02(+1.14%)
Jun 01, 2009 1.639 1.761 1.624 1.753 1,669,363 +0.15(+9.34%)
May 29, 2009 1.580 1.603 1.546 1.603 543,439 +0.05(+3.50%)
May 28, 2009 1.565 1.565 1.483 1.549 790,023 +0.02(+1.04%)
May 27, 2009 1.612 1.612 1.522 1.533 911,363 -0.06(-3.89%)
May 26, 2009 1.465 1.608 1.457 1.595 955,732 +0.10(+6.35%)
May 22, 2009 1.509 1.538 1.480 1.500 584,304 -0.00(-0.30%)
May 21, 2009 1.577 1.577 1.473 1.504 1,069,310 -0.10(-6.39%)
May 20, 2009 1.649 1.690 1.598 1.607 567,438 -0.00(-0.15%)
May 19, 2009 1.609 1.640 1.582 1.609 421,434 +0.01(+0.80%)
May 18, 2009 1.519 1.603 1.519 1.597 907,382 +0.10(+6.52%)
May 15, 2009 1.508 1.553 1.478 1.499 600,203 +0.00(+0.18%)
May 14, 2009 1.473 1.532 1.466 1.496 1,069,900 +0.02(+1.62%)
May 13, 2009 1.539 1.550 1.462 1.472 2,141,383 -0.14(-8.51%)
May 12, 2009 1.640 1.674 1.553 1.609 1,412,091 -0.04(-2.37%)
May 11, 2009 1.705 1.705 1.636 1.648 1,008,125 -0.09(-5.12%)
May 08, 2009 1.711 1.741 1.664 1.737 1,392,613 +0.09(+5.74%)
May 07, 2009 1.751 1.773 1.607 1.643 1,652,547 -0.06(-3.54%)
May 06, 2009 1.722 1.722 1.642 1.703 1,377,782 +0.05(+2.89%)
May 05, 2009 1.650 1.681 1.618 1.655 1,003,428 +0.00(+0.29%)
May 04, 2009 1.636 1.651 1.633 1.651 1,889,926 +0.10(+6.31%)
May 01, 2009 1.525 1.579 1.507 1.553 755,362 +0.03(+2.04%)
Apr 30, 2009 1.546 1.593 1.510 1.522 1,543,766 +0.02(+1.11%)
Apr 29, 2009 1.452 1.538 1.449 1.505 1,185,802 +0.09(+6.12%)
Apr 28, 2009 1.403 1.453 1.385 1.418 1,016,376 -0.03(-1.87%)
Apr 27, 2009 1.436 1.495 1.425 1.445 1,452,529 -0.03(-2.31%)
Apr 24, 2009 1.456 1.511 1.432 1.479 1,217,951 +0.06(+4.32%)
Apr 23, 2009 1.393 1.423 1.355 1.418 794,231 +0.03(+1.89%)
Apr 22, 2009 1.310 1.464 1.275 1.392 1,845,545 +0.03(+2.40%)
Apr 21, 2009 1.296 1.366 1.250 1.359 1,194,015 +0.07(+5.18%)
Apr 20, 2009 1.406 1.411 1.288 1.292 1,474,456 -0.14(-10.08%)
Apr 17, 2009 1.437 1.457 1.403 1.437 1,053,185 +0.01(+1.01%)
Apr 16, 2009 1.371 1.440 1.340 1.423 1,137,113 +0.09(+6.50%)
Apr 15, 2009 1.292 1.348 1.283 1.336 775,757 +0.03(+2.63%)
Apr 14, 2009 1.324 1.372 1.297 1.302 573,805 -0.06(-4.44%)
Apr 13, 2009 1.378 1.378 1.288 1.362 1,394,095 +0.01(+0.59%)
Apr 09, 2009 1.288 1.361 1.288 1.354 2,922,101 +0.14(+11.39%)
Apr 08, 2009 1.207 1.237 1.190 1.216 1,125,735 +0.02(+1.26%)
Apr 07, 2009 1.252 1.253 1.199 1.201 854,900 -0.09(-6.97%)
Apr 06, 2009 1.254 1.296 1.225 1.291 936,869 +0.00(+0.25%)
Apr 03, 2009 1.252 1.288 1.244 1.288 1,274,527 +0.03(+2.28%)
Apr 02, 2009 1.222 1.303 1.207 1.259 3,223,540 +0.12(+10.71%)
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.