Skip to main content

Energy Bull 2X Direxion (NY: ERX )

50.92 +0.70 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.37 25.95 24.84 25.45 5,783 -0.17(-0.66%)
Aug 30, 2010 26.38 26.86 25.62 25.62 1,945,052 -1.05(-3.94%)
Aug 27, 2010 24.83 26.81 24.16 26.67 3,945,966 +1.92(+7.76%)
Aug 26, 2010 26.01 26.12 24.41 24.75 2,566,238 -0.69(-2.71%)
Aug 25, 2010 25.33 25.66 24.27 25.44 2,462 -0.25(-0.97%)
Aug 24, 2010 25.85 26.67 25.39 25.69 1,300 -1.15(-4.30%)
Aug 23, 2010 27.02 27.63 26.82 26.84 2,226,892 +0.05(+0.21%)
Aug 20, 2010 27.42 27.42 26.16 26.79 2,879,547 -1.00(-3.60%)
Aug 19, 2010 28.85 28.92 27.32 27.79 100 -1.32(-4.53%)
Aug 18, 2010 29.89 29.89 28.44 29.11 322 -0.87(-2.90%)
Aug 17, 2010 29.49 30.48 29.04 29.98 1,700 +1.40(+4.90%)
Aug 16, 2010 28.32 28.81 27.70 28.58 1,716,338 -0.08(-0.28%)
Aug 13, 2010 28.66 29.45 28.46 28.66 1,819,563 -0.23(-0.80%)
Aug 12, 2010 27.96 29.50 27.96 28.89 2,679,671 -0.45(-1.53%)
Aug 11, 2010 30.24 30.47 29.08 29.34 1,200 -2.75(-8.56%)
Aug 10, 2010 31.79 32.58 31.15 32.09 2,824,629 -0.80(-2.45%)
Aug 09, 2010 33.13 33.28 32.42 32.89 1,678,920 +0.39(+1.20%)
Aug 06, 2010 32.50 33.00 31.11 32.50 4,014,849 -1.03(-3.07%)
Aug 05, 2010 32.90 33.54 32.33 33.53 439 +0.14(+0.42%)
Aug 04, 2010 33.17 33.63 32.47 33.39 700 +0.64(+1.95%)
Aug 03, 2010 32.30 33.30 31.88 32.75 1,300 +0.09(+0.26%)
Aug 02, 2010 31.04 32.87 31.04 32.66 3,686,790 +3.06(+10.35%)
Jul 30, 2010 29.48 29.99 28.70 29.60 2,673,468 -0.13(-0.44%)
Jul 29, 2010 30.50 31.19 29.01 29.73 100 -0.05(-0.17%)
Jul 28, 2010 29.71 30.33 29.51 29.78 3,145,717 -0.14(-0.47%)
Jul 27, 2010 30.90 30.90 29.25 29.92 3,190 -0.50(-1.64%)
Jul 26, 2010 29.62 30.46 29.33 30.42 3,465,245 +0.96(+3.26%)
Jul 23, 2010 29.00 29.52 28.03 29.46 4,635,315 +0.25(+0.86%)
Jul 22, 2010 28.29 29.82 28.21 29.21 900 +1.88(+6.88%)
Jul 21, 2010 29.01 29.07 26.66 27.33 4,495,842 -1.23(-4.31%)
Jul 20, 2010 25.93 28.71 25.60 28.56 2,060 +1.69(+6.29%)
Jul 19, 2010 26.71 27.26 26.05 26.87 3,213,982 +0.68(+2.60%)
Jul 16, 2010 26.19 27.96 25.83 26.19 4,845,031 -2.25(-7.90%)
Jul 15, 2010 28.48 28.73 27.04 28.44 3,982,053 +0.03(+0.09%)
Jul 14, 2010 28.18 28.91 27.62 28.41 200 -0.12(-0.42%)
Jul 13, 2010 28.55 29.00 28.19 28.53 4,560 +0.98(+3.56%)
Jul 12, 2010 27.37 28.17 26.82 27.55 2,760,608 -0.27(-0.97%)
Jul 09, 2010 27.82 27.94 27.03 27.82 3,375,322 +0.48(+1.76%)
Jul 08, 2010 27.27 27.61 26.09 27.34 1,199 +0.93(+3.52%)
Jul 07, 2010 24.27 26.44 24.20 26.41 4,659 +2.47(+10.32%)
Jul 06, 2010 24.40 25.14 23.20 23.94 895 +0.69(+2.97%)
Jul 02, 2010 23.25 24.15 22.68 23.25 4,088,772 -0.42(-1.77%)
Jul 01, 2010 23.67 24.30 22.18 23.67 8,659,337 +0.04(+0.17%)
Jun 30, 2010 24.30 25.17 23.59 23.63 4,626 -0.70(-2.88%)
Jun 29, 2010 25.76 25.76 23.72 24.33 3,500 -3.61(-12.92%)
Jun 25, 2010 27.94 28.70 26.96 27.94 6,398,592 +0.09(+0.31%)
Jun 24, 2010 29.46 29.77 27.51 27.86 2,150 -1.84(-6.21%)
Jun 23, 2010 30.46 30.52 29.26 29.70 3,444,037 -0.91(-2.98%)
Jun 22, 2010 33.17 33.38 30.27 30.61 3,776 -2.87(-8.56%)
Jun 21, 2010 35.02 35.63 32.68 33.48 3,635,301 -0.20(-0.59%)
Jun 18, 2010 33.68 33.78 32.40 33.68 2,601,586 +0.64(+1.94%)
Jun 17, 2010 33.38 33.47 32.01 33.04 100 -0.07(-0.21%)
Jun 16, 2010 32.44 33.70 32.06 33.11 4,416,332 +0.02(+0.06%)
Jun 15, 2010 31.58 33.30 31.28 33.09 1,800 +2.35(+7.64%)
Jun 14, 2010 32.30 32.88 30.59 30.74 4,988,525 -0.29(-0.93%)
Jun 11, 2010 29.58 31.15 29.49 31.03 2,942,703 +0.41(+1.34%)
Jun 10, 2010 28.72 30.75 28.56 30.62 3,580 +3.80(+14.17%)
Jun 09, 2010 28.57 29.62 26.40 26.82 5,652,565 -0.79(-2.86%)
Jun 08, 2010 26.52 27.93 25.80 27.61 2,170 +1.44(+5.50%)
Jun 07, 2010 27.35 28.13 26.12 26.17 3,477,874 -0.84(-3.11%)
Jun 04, 2010 27.01 29.97 26.33 27.01 7,137,433 -3.14(-10.41%)
Jun 03, 2010 29.74 30.24 28.03 30.15 4,947,273 +1.10(+3.79%)
Jun 02, 2010 26.51 29.10 26.15 29.05 4,594 +3.26(+12.64%)
Jun 01, 2010 28.49 29.07 25.70 25.79 6,000 -3.72(-12.61%)
May 28, 2010 29.51 31.26 29.05 29.51 5,140,325 -1.68(-5.39%)
May 27, 2010 29.86 31.37 29.48 31.19 5,957,193 +3.48(+12.56%)
May 26, 2010 28.94 29.62 27.48 27.71 2,600 -0.35(-1.25%)
May 25, 2010 26.00 28.06 25.15 28.06 13,116 +0.23(+0.83%)
May 24, 2010 29.84 29.87 27.79 27.83 5,212,249 -1.93(-6.49%)
May 21, 2010 27.10 29.95 26.63 29.76 6,981,997 +1.34(+4.71%)
May 20, 2010 28.62 30.59 28.22 28.42 3,999 -4.17(-12.80%)
May 19, 2010 33.32 33.94 31.07 32.59 5,787,077 -1.06(-3.15%)
May 18, 2010 36.00 36.75 33.23 33.65 1,550 -0.99(-2.86%)
May 17, 2010 35.67 36.28 32.42 34.64 4,753,814 -0.98(-2.75%)
May 14, 2010 35.62 37.30 34.10 35.62 4,564,476 -2.31(-6.09%)
May 13, 2010 38.31 39.38 37.50 37.93 2,896,598 -0.78(-2.01%)
May 12, 2010 37.80 39.04 37.59 38.71 2,851,137 +1.40(+3.75%)
May 11, 2010 38.35 38.92 36.98 37.31 2,800 -0.74(-1.94%)
May 10, 2010 36.91 38.10 36.51 38.05 3,965,243 +4.23(+12.51%)
May 07, 2010 35.89 36.73 32.54 33.82 5,183,529 -1.82(-5.11%)
May 06, 2010 39.16 40.05 29.37 35.64 5,219,378 -3.52(-8.99%)
May 05, 2010 39.88 41.53 39.08 39.16 4,724,923 -2.57(-6.16%)
May 04, 2010 43.88 43.98 40.47 41.73 400 -3.61(-7.96%)
May 03, 2010 44.71 46.33 43.12 45.34 2,511,483 +1.32(+3.00%)
Apr 30, 2010 45.96 46.05 43.32 44.02 3,908,374 -1.59(-3.49%)
Apr 29, 2010 45.93 47.07 44.83 45.61 3,190,400 +0.21(+0.46%)
Apr 28, 2010 45.17 45.71 43.64 45.40 4,278,304 +1.47(+3.35%)
Apr 27, 2010 47.17 48.25 43.65 43.93 5,098,881 -4.05(-8.44%)
Apr 26, 2010 48.60 48.93 47.77 47.98 2,640,992 -0.38(-0.79%)
Apr 23, 2010 45.39 48.40 45.30 48.36 3,227,693 +3.09(+6.83%)
Apr 22, 2010 44.00 45.45 43.20 45.27 2,711,831 +0.19(+0.42%)
Apr 21, 2010 45.57 46.16 44.27 45.08 2,264,318 -0.24(-0.53%)
Apr 20, 2010 43.72 45.82 43.72 45.32 4,113 +2.27(+5.27%)
Apr 19, 2010 41.77 43.08 41.43 43.05 2,874,347 +0.00(+0.00%)
Apr 16, 2010 44.08 44.87 42.06 43.05 5,573,789 -1.88(-4.18%)
Apr 15, 2010 44.75 45.40 44.46 44.93 1,656,249 +0.15(+0.33%)
Apr 14, 2010 44.32 44.90 43.26 44.78 2,908,289 +1.10(+2.52%)
Apr 13, 2010 44.00 44.29 42.38 43.68 2,544,363 -0.45(-1.02%)
Apr 12, 2010 43.65 44.90 43.57 44.13 2,894,040 +0.33(+0.75%)
Apr 09, 2010 43.16 43.94 43.00 43.80 2,080,296 +1.38(+3.25%)
Apr 08, 2010 40.81 42.76 40.41 42.42 4,291,831 +0.54(+1.29%)
Apr 07, 2010 42.90 42.90 41.13 41.88 4,794,190 -1.11(-2.58%)
Apr 06, 2010 42.77 43.38 42.37 42.99 2,579,122 +0.31(+0.73%)
Apr 05, 2010 41.70 43.11 41.15 42.68 3,617,133 +1.87(+4.58%)
Apr 01, 2010 39.92 40.81 40.81 40.81 3,212,900 +1.92(+4.94%)
Mar 31, 2010 38.55 39.33 38.05 38.89 3,950,135 +0.49(+1.28%)
Mar 30, 2010 38.41 38.65 37.75 38.40 2,637,636 +0.14(+0.37%)
Mar 29, 2010 37.01 38.49 36.90 38.26 3,172,380 +1.89(+5.20%)
Mar 26, 2010 36.74 37.03 35.64 36.37 4,068,297 +0.06(+0.17%)
Mar 25, 2010 38.76 39.05 36.12 36.31 4,812,657 -1.82(-4.77%)
Mar 24, 2010 37.99 38.95 37.71 38.13 3,104,038 -0.55(-1.42%)
Mar 23, 2010 38.48 38.78 37.75 38.68 3,412,629 +0.08(+0.21%)
Mar 22, 2010 37.63 38.99 37.03 38.60 3,337,647 -0.24(-0.62%)
Mar 19, 2010 40.38 40.54 37.78 38.84 3,798,254 -1.29(-3.21%)
Mar 18, 2010 41.83 42.11 39.56 40.13 3,269,532 -1.79(-4.27%)
Mar 17, 2010 41.25 42.62 41.00 41.92 3,078,240 +1.34(+3.30%)
Mar 16, 2010 39.95 40.70 39.30 40.58 2,708,178 +0.98(+2.47%)
Mar 15, 2010 38.80 39.60 38.62 39.60 3,739,450 -1.19(-2.92%)
Mar 12, 2010 41.43 41.46 40.25 40.79 2,211,012 +0.03(+0.07%)
Mar 11, 2010 40.48 40.97 40.17 40.76 2,967,261 -0.03(-0.07%)
Mar 10, 2010 40.09 41.06 39.54 40.79 2,763,258 +0.84(+2.10%)
Mar 09, 2010 39.24 40.60 39.12 39.95 1,950,540 -0.30(-0.75%)
Mar 08, 2010 40.22 40.57 39.32 40.25 1,314,035 +0.24(+0.60%)
Mar 05, 2010 39.00 40.13 38.87 40.01 3,360,417 +2.08(+5.48%)
Mar 04, 2010 38.57 39.00 37.46 37.93 2,421,338 -0.51(-1.33%)
Mar 03, 2010 38.63 39.48 38.44 38.44 2,529,375 +0.31(+0.81%)
Mar 02, 2010 37.82 38.90 37.70 38.13 3,001,545 +0.94(+2.53%)
Mar 01, 2010 36.85 37.49 36.65 37.19 2,127,914 +0.97(+2.68%)
Feb 26, 2010 36.35 36.63 35.41 36.22 3,121,962 +0.23(+0.64%)
Feb 25, 2010 34.63 36.08 33.71 35.99 4,787,006 -0.02(-0.06%)
Feb 24, 2010 35.50 36.44 35.09 36.01 2,845,028 +0.65(+1.84%)
Feb 23, 2010 36.54 36.88 34.92 35.36 3,376,390 -1.76(-4.74%)
Feb 22, 2010 38.96 39.03 36.94 37.12 3,054,704 -1.55(-4.01%)
Feb 19, 2010 37.90 39.14 37.55 38.67 3,900,446 +0.22(+0.57%)
Feb 18, 2010 37.74 38.75 37.21 38.45 2,568,206 +0.55(+1.46%)
Feb 17, 2010 38.62 38.70 37.28 37.90 2,386,806 -0.20(-0.54%)
Feb 16, 2010 37.00 38.48 36.82 38.10 3,781,355 +2.46(+6.90%)
Feb 12, 2010 34.43 35.64 35.64 35.64 3,936,900 -0.19(-0.53%)
Feb 11, 2010 34.23 35.93 33.48 35.83 3,215,792 +1.75(+5.13%)
Feb 10, 2010 34.52 34.68 32.52 34.08 4,478,846 -0.43(-1.25%)
Feb 09, 2010 33.87 35.72 33.50 34.51 6,345,031 +1.86(+5.70%)
Feb 08, 2010 33.54 34.65 32.59 32.65 3,560,214 -0.71(-2.13%)
Feb 05, 2010 33.53 33.81 30.66 33.36 7,181,791 -0.20(-0.60%)
Feb 04, 2010 37.00 37.10 33.35 33.56 5,571,592 -4.44(-11.68%)
Feb 03, 2010 38.65 39.45 37.68 38.00 2,305,561 -0.98(-2.51%)
Feb 02, 2010 38.00 39.09 37.04 38.98 3,402,681 +1.64(+4.39%)
Feb 01, 2010 35.45 37.40 35.14 37.34 3,407,609 +3.20(+9.39%)
Jan 29, 2010 36.85 37.75 33.64 34.14 4,562,070 -1.75(-4.89%)
Jan 28, 2010 37.72 38.18 34.68 35.89 4,925,334 -1.23(-3.31%)
Jan 27, 2010 37.53 38.30 35.51 37.12 4,311,546 -0.55(-1.46%)
Jan 26, 2010 37.40 39.48 36.84 37.67 3,903,637 -0.58(-1.52%)
Jan 25, 2010 38.50 39.34 37.89 38.25 2,457,717 +0.84(+2.25%)
Jan 22, 2010 39.69 40.47 37.32 37.41 4,394,313 -2.76(-6.87%)
Jan 21, 2010 43.00 43.26 40.00 40.17 4,412,721 -2.80(-6.52%)
Jan 20, 2010 43.50 43.60 41.90 42.97 3,038,109 -2.06(-4.57%)
Jan 19, 2010 43.57 45.15 43.25 45.03 1,766,934 +1.16(+2.64%)
Jan 15, 2010 44.80 43.87 43.87 43.87 1,998,900 -1.24(-2.75%)
Jan 14, 2010 44.59 45.40 44.25 45.11 1,315,217 +0.40(+0.89%)
Jan 13, 2010 44.28 45.14 42.53 44.71 1,967,956 +0.51(+1.15%)
Jan 12, 2010 44.52 45.07 43.66 44.20 1,969,206 -1.95(-4.23%)
Jan 11, 2010 47.33 47.55 45.23 46.15 1,720,705 -0.07(-0.15%)
Jan 08, 2010 44.99 46.28 44.57 46.22 1,830,503 +0.72(+1.58%)
Jan 07, 2010 45.14 45.71 44.28 45.50 1,676,239 -0.30(-0.66%)
Jan 06, 2010 44.00 46.11 43.88 45.80 2,091,542 +1.60(+3.62%)
Jan 05, 2010 43.31 44.40 42.83 44.20 1,619,846 +1.00(+2.31%)
Jan 04, 2010 41.50 43.23 41.47 43.20 1,961,926 +3.52(+8.87%)
Dec 31, 2009 41.21 39.68 39.68 39.68 852,000 -1.18(-2.89%)
Dec 30, 2009 40.60 40.95 40.10 40.86 796,660 -0.17(-0.41%)
Dec 29, 2009 42.12 42.23 40.75 41.03 1,412,960 -0.32(-0.78%)
Dec 28, 2009 42.12 42.38 41.26 41.35 891,778 -0.04(-0.09%)
Dec 24, 2009 41.26 41.61 41.00 41.39 656,197 +0.50(+1.22%)
Dec 23, 2009 40.70 41.16 40.16 40.89 1,440,890 +0.83(+2.07%)
Dec 22, 2009 39.76 40.55 39.76 40.06 2,070,499 +0.13(+0.33%)
Dec 21, 2009 39.28 40.00 39.16 39.93 3,111,824 +1.54(+4.01%)
Dec 18, 2009 39.03 39.35 37.82 38.39 1,775,212 +0.35(+0.92%)
Dec 17, 2009 38.15 38.92 37.64 38.04 2,577,284 -1.77(-4.45%)
Dec 16, 2009 38.81 40.07 38.72 39.81 3,089,000 +1.47(+3.83%)
Dec 15, 2009 38.16 39.00 37.90 38.34 2,008,401 +0.07(+0.18%)
Dec 14, 2009 38.45 38.58 38.12 38.27 2,640,955 +0.80(+2.14%)
Dec 11, 2009 37.60 37.96 36.75 37.47 2,772,256 +0.24(+0.64%)
Dec 10, 2009 36.76 37.57 36.38 37.23 2,318,481 +1.16(+3.22%)
Dec 09, 2009 36.38 36.94 35.01 36.07 3,133,670 +0.05(+0.14%)
Dec 08, 2009 37.11 37.12 35.56 36.02 3,045,445 -1.77(-4.68%)
Dec 07, 2009 37.25 38.94 37.20 37.79 2,360,977 -0.12(-0.32%)
Dec 04, 2009 39.97 40.75 37.05 37.91 4,596,801 -0.59(-1.53%)
Dec 03, 2009 40.18 40.40 38.31 38.50 3,910,052 -1.49(-3.73%)
Dec 02, 2009 40.55 41.20 39.50 39.99 3,638,814 -0.74(-1.82%)
Dec 01, 2009 40.58 41.22 40.28 40.73 3,300,508 +1.53(+3.90%)
Nov 30, 2009 38.85 39.98 38.25 39.20 3,147,606 +0.09(+0.23%)
Nov 27, 2009 38.69 39.78 37.77 39.11 2,381,613 -2.80(-6.68%)
Nov 25, 2009 41.21 42.17 40.21 41.91 2,616,813 +1.06(+2.59%)
Nov 24, 2009 40.47 40.85 38.75 40.85 2,181,793 +0.56(+1.39%)
Nov 23, 2009 41.03 42.05 39.97 40.29 3,295,449 +1.45(+3.73%)
Nov 20, 2009 39.33 39.44 38.02 38.84 3,109,130 -5.40(-12.21%)
Nov 19, 2009 46.32 46.42 43.63 44.24 3,332,055 -3.04(-6.43%)
Nov 18, 2009 48.60 48.78 46.38 47.28 3,026,351 -0.71(-1.48%)
Nov 17, 2009 47.78 48.34 47.00 47.99 1,706,821 -0.26(-0.54%)
Nov 16, 2009 46.61 48.85 46.50 48.25 2,638,390 +3.07(+6.80%)
Nov 13, 2009 44.40 46.10 43.49 45.18 2,293,425 +0.73(+1.64%)
Nov 12, 2009 46.84 47.37 43.96 44.45 3,260,137 -2.99(-6.30%)
Nov 11, 2009 48.53 49.17 46.73 47.44 2,336,221 -0.15(-0.32%)
Nov 10, 2009 47.21 48.12 46.32 47.59 1,992,190 +0.30(+0.63%)
Nov 09, 2009 46.68 50.00 46.27 47.29 1,935,323 +2.58(+5.77%)
Nov 06, 2009 44.25 46.00 43.69 44.71 1,891,444 -0.79(-1.74%)
Nov 05, 2009 44.19 45.56 43.43 45.50 2,391,453 +2.05(+4.72%)
Nov 04, 2009 45.15 45.82 43.16 43.45 3,883,747 -0.07(-0.16%)
Nov 03, 2009 40.29 44.15 40.20 43.52 3,504,805 +1.38(+3.27%)
Nov 02, 2009 42.50 44.17 40.22 42.14 3,694,403 +0.33(+0.79%)
Oct 30, 2009 46.50 46.63 40.76 41.81 5,040,857 -4.89(-10.47%)
Oct 29, 2009 44.48 46.89 43.77 46.70 2,978,763 +3.57(+8.28%)
Oct 28, 2009 46.96 46.96 43.04 43.13 3,361,603 -4.21(-8.89%)
Oct 27, 2009 46.77 48.65 46.03 47.34 3,168,533 +0.89(+1.92%)
Oct 26, 2009 49.33 52.08 46.10 46.45 2,893,389 -2.55(-5.20%)
Oct 23, 2009 49.57 49.82 47.98 49.00 3,040,069 -2.69(-5.20%)
Oct 22, 2009 50.96 52.07 48.78 51.69 2,631,873 +0.32(+0.62%)
Oct 21, 2009 50.65 54.54 50.46 51.37 3,076,318 -0.22(-0.43%)
Oct 20, 2009 49.91 51.89 49.80 51.59 2,285,847 -1.00(-1.90%)
Oct 19, 2009 51.24 53.17 50.60 52.59 2,883,316 +1.64(+3.22%)
Oct 16, 2009 50.61 51.54 49.54 50.95 3,228,454 -0.10(-0.20%)
Oct 15, 2009 47.25 51.26 47.11 51.05 4,428,179 +3.15(+6.58%)
Oct 14, 2009 47.91 48.21 46.86 47.90 3,254,804 +2.00(+4.36%)
Oct 13, 2009 46.42 46.48 44.07 45.90 2,557,632 -0.13(-0.28%)
Oct 12, 2009 46.59 46.85 45.40 46.03 2,283,788 +1.75(+3.95%)
Oct 09, 2009 43.71 44.67 43.37 44.28 1,922,544 +0.28(+0.64%)
Oct 08, 2009 41.85 44.40 41.80 44.00 3,483,087 +2.94(+7.16%)
Oct 07, 2009 40.12 41.16 39.60 41.06 2,675,330 +0.54(+1.33%)
Oct 06, 2009 39.84 41.17 39.39 40.52 2,681,795 +2.40(+6.30%)
Oct 05, 2009 36.00 38.47 35.57 38.12 2,200,362 +2.43(+6.81%)
Oct 02, 2009 34.69 36.40 34.58 35.69 2,135,917 -0.47(-1.30%)
Oct 01, 2009 39.09 39.14 36.09 36.16 2,752,087 -2.93(-7.50%)
Sep 30, 2009 40.53 40.53 37.65 39.09 2,720,754 -0.62(-1.56%)
Sep 29, 2009 39.88 40.45 38.93 39.71 1,695,282 -0.12(-0.30%)
Sep 28, 2009 38.40 40.27 38.10 39.83 1,697,780 +1.63(+4.27%)
Sep 25, 2009 37.75 39.21 37.51 38.20 2,327,264 +0.06(+0.15%)
Sep 24, 2009 40.29 40.31 37.38 38.14 2,671,381 -1.81(-4.52%)
Sep 23, 2009 42.42 42.60 39.86 39.95 3,109,523 -2.27(-5.38%)
Sep 22, 2009 42.20 42.54 41.21 42.22 2,515,191 +1.78(+4.40%)
Sep 21, 2009 39.46 40.84 39.22 40.44 2,376,716 -1.09(-2.62%)
Sep 18, 2009 42.30 42.59 40.56 41.53 1,898,266 -0.30(-0.72%)
Sep 17, 2009 42.05 43.10 41.10 41.83 2,101,347 +1.08(+2.66%)
Sep 16, 2009 40.38 42.49 40.29 40.75 2,578,074 +1.13(+2.84%)
Sep 15, 2009 39.31 39.99 38.27 39.62 2,136,685 +1.05(+2.72%)
Sep 14, 2009 36.50 38.76 36.29 38.57 1,486,958 +0.68(+1.79%)
Sep 11, 2009 38.41 39.51 37.16 37.89 2,064,017 +0.02(+0.05%)
Sep 10, 2009 36.42 37.94 35.84 37.87 1,970,959 +1.76(+4.87%)
Sep 09, 2009 36.15 37.08 35.34 36.11 2,150,808 +0.24(+0.67%)
Sep 08, 2009 34.99 36.15 34.76 35.87 2,467,352 +2.68(+8.07%)
Sep 04, 2009 31.50 33.29 31.47 33.19 1,983,370 +1.59(+5.03%)
Sep 03, 2009 31.92 32.20 31.14 31.60 1,562,007 +0.45(+1.44%)
Sep 02, 2009 31.22 32.37 31.12 31.15 2,044,696 -0.54(-1.70%)
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.