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

Ultra Technology 2X ETF (NY: ROM )

61.80 -0.40 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2009 0.8766 0.9068 0.8569 0.8686 18,575,900 +0.01(+1.33%)
Apr 29, 2009 0.8362 0.8778 0.8350 0.8572 12,707,879 +0.03(+3.96%)
Apr 28, 2009 0.8261 0.8421 0.8150 0.8245 7,152,284 -0.01(-1.69%)
Apr 27, 2009 0.8319 0.8630 0.8254 0.8387 12,933,748 -0.01(-0.82%)
Apr 24, 2009 0.8282 0.8563 0.8137 0.8457 14,867,878 +0.03(+4.00%)
Apr 23, 2009 0.8143 0.8159 0.7767 0.8131 10,475,337 +0.01(+0.74%)
Apr 22, 2009 0.7891 0.8396 0.7829 0.8071 11,897,676 +0.01(+0.75%)
Apr 21, 2009 0.7623 0.8017 0.7623 0.8011 11,728,356 +0.02(+3.13%)
Apr 20, 2009 0.7949 0.7989 0.7681 0.7767 15,084,533 -0.05(-6.08%)
Apr 17, 2009 0.8304 0.8360 0.8070 0.8270 13,201,501 +0.00(+0.07%)
Apr 16, 2009 0.7989 0.8375 0.7895 0.8264 18,123,384 +0.05(+6.09%)
Apr 15, 2009 0.7721 0.7829 0.7542 0.7789 8,125,091 -0.01(-0.85%)
Apr 14, 2009 0.7968 0.8048 0.7764 0.7856 19,464,842 -0.02(-2.28%)
Apr 13, 2009 0.8057 0.8140 0.7854 0.8039 13,597,859 -0.01(-0.95%)
Apr 09, 2009 0.7943 0.8181 0.7885 0.8116 16,764,049 +0.05(+6.13%)
Apr 08, 2009 0.7496 0.7767 0.7441 0.7647 12,026,021 +0.03(+4.20%)
Apr 07, 2009 0.7549 0.7607 0.7296 0.7339 11,300,560 -0.04(-5.37%)
Apr 06, 2009 0.7737 0.7804 0.7475 0.7755 15,037,912 -0.02(-2.37%)
Apr 03, 2009 0.7721 0.7977 0.7653 0.7943 17,862,800 +0.03(+3.37%)
Apr 02, 2009 0.7570 0.8026 0.7542 0.7684 32,321,052 +0.04(+5.86%)
Apr 01, 2009 0.6735 0.7317 0.6705 0.7259 15,060,265 +0.03(+4.81%)
Mar 31, 2009 0.6880 0.7206 0.6815 0.6926 12,884,369 +0.02(+3.22%)
Mar 30, 2009 0.6803 0.6809 0.6507 0.6710 14,450,789 -0.08(-10.08%)
Mar 26, 2009 0.7154 0.7475 0.7139 0.7462 15,145,721 +0.05(+7.41%)
Mar 25, 2009 0.7071 0.7259 0.6639 0.6948 21,372,142 +0.00(+0.31%)
Mar 24, 2009 0.7015 0.7169 0.6889 0.6926 10,147,921 -0.02(-3.35%)
Mar 23, 2009 0.6821 0.7237 0.6800 0.7166 18,969,014 +0.08(+12.54%)
Mar 20, 2009 0.6636 0.6800 0.6285 0.6368 8,644,084 -0.02(-3.46%)
Mar 19, 2009 0.6772 0.6797 0.6525 0.6596 8,961,508 +0.01(+0.85%)
Mar 18, 2009 0.6297 0.6766 0.6254 0.6541 16,626,360 +0.02(+3.31%)
Mar 17, 2009 0.5958 0.6343 0.5909 0.6331 10,580,550 +0.04(+7.31%)
Mar 16, 2009 0.6192 0.6217 0.5878 0.5900 14,939,869 -0.02(-3.28%)
Mar 13, 2009 0.6140 0.6183 0.5933 0.6100 0 -0.00(-0.45%)
Mar 12, 2009 0.5853 0.6165 0.5684 0.6128 30,386,338 +0.03(+5.41%)
Mar 11, 2009 0.5659 0.5905 0.5520 0.5813 17,530,648 +0.03(+5.72%)
Mar 10, 2009 0.5067 0.5541 0.5018 0.5499 12,137,009 +0.06(+13.27%)
Mar 09, 2009 0.5009 0.5258 0.4821 0.4855 10,973,988 -0.02(-4.78%)
Mar 06, 2009 0.5289 0.5369 0.4876 0.5098 0 -0.01(-2.59%)
Mar 05, 2009 0.5406 0.5554 0.5221 0.5234 8,659,754 -0.03(-5.67%)
Mar 04, 2009 0.5446 0.5733 0.5425 0.5548 12,920,057 +0.02(+4.55%)
Mar 02, 2009 0.5459 0.5681 0.5243 0.5307 7,941,333 -0.04(-6.28%)
Feb 27, 2009 0.5539 0.5841 0.5520 0.5662 0 -0.00(-0.43%)
Feb 26, 2009 0.5924 0.6072 0.5662 0.5687 11,909,745 -0.01(-2.17%)
Feb 25, 2009 0.5758 0.6017 0.5502 0.5813 13,012,747 +0.00(+0.59%)
Feb 24, 2009 0.5465 0.5869 0.5450 0.5779 12,884,337 +0.03(+6.35%)
Feb 23, 2009 0.6072 0.6072 0.5404 0.5434 8,744,463 -0.05(-8.62%)
Feb 20, 2009 0.5798 0.6084 0.5752 0.5947 10,734,103 +0.00(+0.33%)
Feb 19, 2009 0.6411 0.6436 0.5912 0.5927 10,673,337 -0.04(-6.47%)
Feb 18, 2009 0.6433 0.6541 0.6214 0.6337 7,994,150 +0.00(+0.16%)
Feb 17, 2009 0.6522 0.6581 0.6313 0.6327 5,303,933 -0.06(-8.81%)
Feb 13, 2009 0.6948 0.7126 0.6898 0.6938 4,340,891 -0.00(-0.35%)
Feb 12, 2009 0.6696 0.6966 0.6535 0.6963 12,200,111 +0.01(+1.62%)
Feb 11, 2009 0.6874 0.6972 0.6670 0.6852 8,028,897 -0.00(-0.04%)
Feb 10, 2009 0.7345 0.7524 0.6756 0.6855 15,103,123 -0.06(-7.93%)
Feb 09, 2009 0.7394 0.7514 0.7271 0.7445 10,708,343 +0.01(+0.77%)
Feb 06, 2009 0.6975 0.7481 0.6929 0.7388 12,545,858 +0.05(+7.18%)
Feb 05, 2009 0.6464 0.7018 0.6428 0.6894 8,028,962 +0.02(+3.21%)
Feb 04, 2009 0.6676 0.6988 0.6599 0.6679 9,563,944 +0.01(+1.36%)
Feb 03, 2009 0.6414 0.6630 0.6180 0.6590 8,878,421 +0.02(+3.04%)
Feb 02, 2009 0.6051 0.6488 0.6029 0.6396 6,998,698 +0.02(+2.57%)
Jan 30, 2009 0.6649 0.6664 0.6172 0.6236 0 -0.04(-5.33%)
Jan 29, 2009 0.6797 0.6852 0.6547 0.6587 6,589,525 -0.04(-6.03%)
Jan 28, 2009 0.6827 0.7139 0.6781 0.7009 18,304,450 +0.04(+5.92%)
Jan 27, 2009 0.6420 0.6692 0.6414 0.6618 9,479,916 +0.02(+3.22%)
Jan 26, 2009 0.6337 0.6627 0.6257 0.6411 12,617,881 +0.01(+1.46%)
Jan 23, 2009 0.5893 0.6476 0.5856 0.6319 16,825,626 +0.02(+4.01%)
Jan 22, 2009 0.6032 0.6261 0.5863 0.6075 12,939,588 -0.03(-4.55%)
Jan 21, 2009 0.6011 0.6368 0.5856 0.6365 14,753,159 +0.06(+10.23%)
Jan 20, 2009 0.6396 0.6408 0.5749 0.5774 8,381,813 -0.06(-9.93%)
Jan 16, 2009 0.6516 0.6572 0.6115 0.6411 9,747,021 +0.01(+2.06%)
Jan 15, 2009 0.6121 0.6393 0.5881 0.6282 17,233,502 +0.01(+1.24%)
Jan 14, 2009 0.6436 0.6516 0.6109 0.6205 19,623,230 -0.04(-6.37%)
Jan 13, 2009 0.6655 0.6837 0.6485 0.6627 19,874,956 -0.00(-0.69%)
Jan 12, 2009 0.6920 0.6920 0.6525 0.6673 5,500,441 -0.02(-3.13%)
Jan 09, 2009 0.7247 0.7247 0.6819 0.6889 8,313,131 -0.03(-4.77%)
Jan 08, 2009 0.7052 0.7250 0.6926 0.7234 11,374,596 +0.01(+1.60%)
Jan 07, 2009 0.7391 0.7398 0.7009 0.7120 10,159,114 -0.05(-6.93%)
Jan 06, 2009 0.7379 0.7830 0.7367 0.7651 16,950,338 +0.05(+6.53%)
Jan 05, 2009 0.7089 0.7379 0.7037 0.7182 8,836,310 -0.00(-0.09%)
Jan 02, 2009 0.6692 0.7231 0.6599 0.7188 0 +0.06(+8.47%)
Jan 01, 2009 0.6547 0.6788 0.6513 0.6627 0 +0.00(+0.00%)
Dec 31, 2008 0.6547 0.6788 0.6513 0.6627 10,257,351 +0.01(+1.37%)
Dec 30, 2008 0.6331 0.6565 0.6263 0.6537 8,851,169 +0.03(+4.94%)
Dec 29, 2008 0.6353 0.6353 0.6063 0.6229 3,716,328 -0.01(-1.58%)
Dec 26, 2008 0.6334 0.6335 0.6238 0.6329 4,198,239 +0.00(+0.51%)
Dec 24, 2008 0.6353 0.6353 0.6238 0.6297 1,127,723 +0.00(+0.34%)
Dec 23, 2008 0.6494 0.6534 0.6195 0.6276 8,469,864 -0.01(-1.59%)
Dec 22, 2008 0.6679 0.6679 0.6131 0.6377 5,283,299 -0.03(-4.96%)
Dec 19, 2008 0.6729 0.6895 0.6630 0.6710 4,316,494 +0.02(+2.69%)
Dec 18, 2008 0.6904 0.6923 0.6413 0.6535 5,036,245 -0.04(-5.36%)
Dec 17, 2008 0.6954 0.7092 0.6719 0.6904 5,632,160 -0.02(-2.44%)
Dec 16, 2008 0.6667 0.7148 0.6556 0.7077 6,637,346 +0.06(+8.97%)
Dec 15, 2008 0.6753 0.6753 0.6319 0.6494 5,048,444 -0.02(-2.50%)
Dec 12, 2008 0.6220 0.6750 0.6155 0.6661 5,094,675 +0.03(+3.94%)
Dec 11, 2008 0.6741 0.6895 0.6313 0.6408 5,301,954 -0.04(-6.18%)
Dec 10, 2008 0.6901 0.7080 0.6670 0.6830 3,322,663 +0.00(+0.23%)
Dec 09, 2008 0.6507 0.7176 0.6448 0.6815 9,460,191 +0.01(+1.80%)
Dec 08, 2008 0.6621 0.6935 0.6414 0.6695 8,017,672 +0.05(+8.28%)
Dec 05, 2008 0.5561 0.6220 0.5357 0.6183 4,631,614 +0.04(+7.63%)
Dec 04, 2008 0.6001 0.6171 0.5520 0.5745 5,429,034 -0.04(-6.63%)
Dec 03, 2008 0.5829 0.6220 0.5570 0.6152 7,207,275 +0.04(+6.11%)
Dec 02, 2008 0.5708 0.5918 0.5462 0.5798 16,282,982 +0.03(+4.59%)
Dec 01, 2008 0.6165 0.6195 0.5542 0.5544 4,794,122 -0.09(-14.36%)
Nov 28, 2008 0.6457 0.6488 0.6340 0.6473 3,631,522 -0.00(-0.38%)
Nov 26, 2008 0.5869 0.6535 0.5745 0.6498 8,585,978 +0.05(+8.37%)
Nov 25, 2008 0.6356 0.6420 0.5770 0.5996 8,405,887 -0.01(-2.01%)
Nov 24, 2008 0.5896 0.6288 0.5641 0.6118 10,390,011 +0.06(+11.27%)
Nov 21, 2008 0.5129 0.5501 0.4852 0.5499 8,994,600 +0.05(+9.41%)
Nov 20, 2008 0.5252 0.5821 0.4947 0.5026 9,521,022 -0.05(-9.21%)
Nov 19, 2008 0.6118 0.6334 0.5490 0.5536 4,160,442 -0.06(-9.16%)
Nov 18, 2008 0.6254 0.6356 0.5733 0.6094 5,999,319 +0.01(+1.18%)
Nov 17, 2008 0.6112 0.6384 0.6011 0.6023 4,356,756 -0.03(-5.19%)
Nov 14, 2008 0.6793 0.7012 0.6303 0.6353 5,122,706 -0.07(-9.69%)
Nov 13, 2008 0.6353 0.7034 0.5582 0.7034 10,472,676 +0.07(+10.56%)
Nov 12, 2008 0.6790 0.6855 0.6316 0.6362 8,896,005 -0.06(-9.11%)
Nov 11, 2008 0.7071 0.7271 0.6821 0.7000 3,895,577 -0.04(-4.87%)
Nov 10, 2008 0.7996 0.8066 0.7176 0.7359 4,879,415 -0.03(-3.42%)
Nov 07, 2008 0.7351 0.7697 0.7299 0.7619 16,846,908 +0.03(+4.75%)
Nov 06, 2008 0.7955 0.8005 0.7188 0.7274 7,979,129 -0.09(-10.81%)
Nov 05, 2008 0.9050 0.9050 0.8125 0.8156 7,989,479 -0.10(-10.94%)
Nov 04, 2008 0.9084 0.9191 0.8708 0.9158 7,175,415 +0.06(+6.54%)
Nov 03, 2008 0.8886 0.8886 0.8495 0.8595 4,536,361 -0.01(-0.94%)
Oct 31, 2008 0.8483 0.8976 0.8294 0.8677 6,788,758 +0.00(+0.21%)
Oct 30, 2008 0.8815 0.8815 0.8273 0.8658 6,966,125 +0.05(+6.64%)
Oct 29, 2008 0.8322 0.8729 0.7971 0.8119 10,622,693 -0.02(-2.91%)
Oct 28, 2008 0.7444 0.8365 0.6932 0.8362 11,039,782 +0.15(+22.59%)
Oct 27, 2008 0.7225 0.7537 0.6784 0.6821 6,392,790 -0.04(-5.11%)
Oct 24, 2008 0.6695 0.7584 0.6658 0.7188 8,428,370 -0.04(-5.80%)
Oct 23, 2008 0.7626 0.7866 0.6864 0.7631 6,654,152 -0.01(-1.55%)
Oct 22, 2008 0.8131 0.8270 0.7290 0.7750 10,536,849 -0.06(-7.45%)
Oct 21, 2008 0.8917 0.9232 0.8368 0.8375 7,470,129 -0.10(-10.62%)
Oct 20, 2008 0.9401 0.9401 0.8573 0.9370 9,600,573 +0.07(+7.60%)
Oct 17, 2008 0.8825 0.9589 0.8355 0.8708 20,440,310 -0.01(-1.29%)
Oct 16, 2008 0.8375 0.8846 0.7253 0.8822 10,622,531 +0.07(+9.24%)
Oct 15, 2008 0.9244 0.9367 0.8045 0.8076 10,026,259 -0.15(-15.49%)
Oct 14, 2008 1.134 1.134 0.9247 0.9556 24,461,572 -0.08(-7.46%)
Oct 13, 2008 0.9438 1.033 0.8994 1.033 38,808,056 +0.20(+24.07%)
Oct 10, 2008 0.8150 0.9170 0.7456 0.8322 12,480,322 -0.03(-3.88%)
Oct 09, 2008 0.9466 0.9721 0.8304 0.8659 8,797,767 -0.04(-3.93%)
Oct 08, 2008 0.8741 0.9863 0.8630 0.9013 11,177,114 -0.02(-2.04%)
Oct 07, 2008 1.116 1.116 0.9185 0.9201 6,374,816 -0.13(-12.21%)
Oct 06, 2008 1.084 1.094 0.9472 1.048 11,537,655 -0.11(-9.45%)
Oct 03, 2008 1.193 1.261 1.134 1.157 8,420,973 -0.01(-0.90%)
Oct 02, 2008 1.296 1.296 1.157 1.168 5,716,415 -0.13(-10.09%)
Oct 01, 2008 1.290 1.318 1.250 1.299 3,437,317 -0.01(-0.96%)
Sep 30, 2008 1.295 1.333 1.227 1.312 7,369,717 +0.05(+3.78%)
Sep 29, 2008 1.437 1.441 1.202 1.264 11,227,174 -0.21(-14.20%)
Sep 26, 2008 1.420 1.474 1.402 1.473 0 -0.01(-0.80%)
Sep 25, 2008 1.439 1.501 1.415 1.485 7,795,079 +0.07(+4.99%)
Sep 24, 2008 1.451 1.451 1.390 1.414 5,427,347 +0.02(+1.48%)
Sep 23, 2008 1.418 1.476 1.385 1.394 4,746,041 -0.02(-1.72%)
Sep 22, 2008 1.526 1.547 1.415 1.418 4,059,090 -0.12(-7.91%)
Sep 19, 2008 1.619 1.649 1.447 1.540 0 +0.09(+6.57%)
Sep 18, 2008 1.399 1.455 1.295 1.445 8,620,044 +0.11(+8.25%)
Sep 17, 2008 1.428 1.450 1.332 1.335 11,695,426 -0.13(-9.13%)
Sep 16, 2008 1.406 1.500 1.387 1.469 17,893,264 -0.03(-2.26%)
Sep 15, 2008 1.505 1.555 1.462 1.503 6,375,595 -0.07(-4.60%)
Sep 12, 2008 1.531 1.584 1.516 1.575 13,893,189 +0.00(+0.20%)
Sep 11, 2008 1.495 1.576 1.479 1.572 16,389,558 +0.04(+2.58%)
Sep 10, 2008 1.535 1.562 1.523 1.532 5,806,250 +0.02(+1.28%)
Sep 09, 2008 1.596 1.614 1.510 1.513 14,903,533 -0.07(-4.31%)
Sep 08, 2008 1.643 1.652 1.530 1.581 8,505,844 +0.02(+1.28%)
Sep 05, 2008 1.535 1.587 1.526 1.561 0 -0.02(-0.98%)
Sep 04, 2008 1.649 1.653 1.577 1.577 9,066,526 -0.11(-6.37%)
Sep 03, 2008 1.714 1.737 1.662 1.684 5,433,836 -0.06(-3.54%)
Sep 02, 2008 1.852 1.868 1.734 1.746 4,037,970 -0.05(-2.96%)
Aug 29, 2008 1.854 1.854 1.787 1.799 4,022,948 -0.07(-3.92%)
Aug 28, 2008 1.884 1.894 1.869 1.872 2,224,625 +0.02(+1.13%)
Aug 27, 2008 1.816 1.878 1.816 1.851 4,064,897 +0.03(+1.47%)
Aug 26, 2008 1.834 1.848 1.805 1.824 2,670,556 -0.02(-0.92%)
Aug 25, 2008 1.905 1.905 1.836 1.841 4,578,959 -0.06(-3.40%)
Aug 22, 2008 1.899 1.923 1.865 1.906 3,789,488 +0.06(+3.00%)
Aug 21, 2008 1.852 1.863 1.807 1.851 10,139,485 -0.01(-0.77%)
Aug 20, 2008 1.881 1.894 1.842 1.865 6,981,341 +0.01(+0.66%)
Aug 19, 2008 1.888 1.898 1.835 1.853 7,146,963 -0.05(-2.78%)
Aug 18, 2008 1.951 1.988 1.873 1.906 6,434,706 -0.06(-3.22%)
Aug 15, 2008 1.973 1.983 1.934 1.969 0 +0.02(+1.00%)
Aug 14, 2008 1.894 1.972 1.894 1.950 7,423,054 +0.02(+1.25%)
Aug 13, 2008 1.911 1.953 1.894 1.926 5,409,471 -0.01(-0.39%)
Aug 12, 2008 1.953 1.953 1.913 1.933 5,073,587 -0.00(-0.03%)
Aug 11, 2008 1.921 1.975 1.897 1.934 7,956,419 +0.03(+1.50%)
Aug 08, 2008 1.837 1.915 1.824 1.905 5,362,850 +0.07(+3.71%)
Aug 07, 2008 1.801 1.876 1.788 1.837 6,081,855 +0.00(+0.20%)
Aug 06, 2008 1.786 1.846 1.762 1.833 4,567,507 +0.05(+3.08%)
Aug 05, 2008 1.740 1.783 1.712 1.778 5,269,414 +0.09(+5.35%)
Aug 04, 2008 1.724 1.724 1.684 1.688 1,444,790 -0.02(-0.97%)
Aug 01, 2008 1.737 1.737 1.669 1.705 3,551,971 -0.02(-1.30%)
Jul 31, 2008 1.711 1.776 1.698 1.727 5,411,352 -0.01(-0.80%)
Jul 30, 2008 1.763 1.779 1.701 1.741 3,835,265 +0.02(+1.13%)
Jul 29, 2008 1.721 1.729 1.660 1.721 3,780,079 +0.06(+3.64%)
Jul 28, 2008 1.740 1.740 1.650 1.661 3,762,462 -0.06(-3.54%)
Jul 25, 2008 1.702 1.730 1.677 1.722 3,121,873 +0.05(+3.21%)
Jul 24, 2008 1.774 1.788 1.668 1.668 4,555,503 -0.07(-3.82%)
Jul 23, 2008 1.726 1.769 1.695 1.735 6,408,038 +0.04(+2.61%)
Jul 22, 2008 1.659 1.691 1.629 1.691 2,766,848 -0.02(-0.90%)
Jul 21, 2008 1.737 1.740 1.683 1.706 6,267,073 -0.02(-1.28%)
Jul 18, 2008 1.747 1.747 1.686 1.728 3,745,722 -0.02(-1.29%)
Jul 17, 2008 1.768 1.798 1.717 1.751 6,546,927 +0.03(+1.59%)
Jul 16, 2008 1.663 1.728 1.626 1.723 3,253,527 +0.08(+4.62%)
Jul 15, 2008 1.629 1.703 1.583 1.647 8,069,516 +0.00(+0.05%)
Jul 14, 2008 1.764 1.764 1.634 1.646 3,960,560 -0.04(-2.17%)
Jul 11, 2008 1.668 1.727 1.629 1.683 4,422,648 -0.02(-0.91%)
Jul 10, 2008 1.672 1.717 1.644 1.698 4,916,465 +0.03(+1.66%)
Jul 09, 2008 1.784 1.784 1.668 1.671 9,649,562 -0.10(-5.54%)
Jul 08, 2008 1.746 1.783 1.713 1.769 6,918,563 +0.02(+0.91%)
Jul 07, 2008 1.752 1.803 1.701 1.753 8,503,832 +0.03(+1.54%)
Jul 04, 2008 1.776 1.776 1.686 1.726 8,997,520 +0.00(+0.00%)
Jul 03, 2008 1.776 1.776 1.686 1.726 8,997,520 -0.00(-0.02%)
Jul 02, 2008 1.803 1.821 1.726 1.726 4,647,901 -0.07(-3.80%)
Jul 01, 2008 1.753 1.802 1.721 1.795 6,610,548 +0.01(+0.64%)
Jun 30, 2008 1.801 1.835 1.783 1.783 5,980,308 -0.04(-2.16%)
Jun 27, 2008 1.834 1.839 1.772 1.823 11,192,525 -0.02(-1.07%)
Jun 26, 2008 1.915 1.972 1.840 1.842 8,777,004 -0.14(-7.00%)
Jun 25, 2008 1.971 2.022 1.968 1.981 5,913,313 +0.06(+3.12%)
Jun 24, 2008 1.925 1.969 1.895 1.921 5,887,877 -0.02(-1.06%)
Jun 23, 2008 1.986 1.990 1.932 1.942 5,121,992 -0.03(-1.67%)
Jun 20, 2008 2.037 2.037 1.952 1.975 8,159,254 -0.10(-4.73%)
Jun 19, 2008 2.013 2.100 1.987 2.073 3,174,204 +0.04(+2.22%)
Jun 18, 2008 2.040 2.065 2.009 2.028 3,063,897 -0.05(-2.52%)
Jun 17, 2008 2.151 2.151 2.073 2.080 3,855,380 -0.02(-1.16%)
Jun 16, 2008 2.042 2.123 2.042 2.105 2,854,184 +0.03(+1.29%)
Jun 13, 2008 2.058 2.093 2.023 2.078 5,884,568 +0.07(+3.45%)
Jun 12, 2008 1.988 2.041 1.973 2.008 3,345,309 +0.04(+1.81%)
Jun 11, 2008 2.028 2.062 1.973 1.973 4,893,300 -0.10(-4.73%)
Jun 10, 2008 2.078 2.109 2.012 2.071 7,400,863 -0.02(-0.87%)
Jun 09, 2008 2.121 2.121 2.030 2.089 5,264,061 -0.01(-0.45%)
Jun 06, 2008 2.165 2.197 2.096 2.098 6,425,979 -0.13(-5.71%)
Jun 05, 2008 2.192 2.228 2.148 2.225 3,427,844 +0.08(+3.60%)
Jun 04, 2008 2.097 2.173 2.089 2.148 3,911,441 +0.03(+1.56%)
Jun 03, 2008 2.137 2.176 2.081 2.115 2,573,649 -0.01(-0.62%)
Jun 02, 2008 2.188 2.188 2.098 2.128 3,210,410 -0.06(-2.76%)
May 30, 2008 2.190 2.214 2.177 2.189 3,071,164 +0.03(+1.34%)
May 29, 2008 2.123 2.183 2.123 2.160 3,505,415 +0.03(+1.18%)
May 28, 2008 2.158 2.184 2.096 2.135 3,648,944 +0.02(+0.73%)
May 27, 2008 2.024 2.124 2.024 2.119 3,018,087 +0.07(+3.59%)
May 26, 2008 2.050 2.061 2.014 2.046 0 +0.00(+0.00%)
May 23, 2008 2.050 2.061 2.014 2.046 2,792,186 -0.02(-0.88%)
May 22, 2008 2.016 2.085 2.016 2.064 5,302,603 +0.02(+1.12%)
May 21, 2008 2.115 2.151 2.033 2.041 4,549,144 -0.08(-3.95%)
May 20, 2008 2.147 2.159 2.101 2.125 16,962,018 -0.06(-2.90%)
May 19, 2008 2.213 2.257 2.167 2.188 5,582,652 -0.03(-1.25%)
May 16, 2008 2.217 2.222 2.163 2.216 3,325,032 +0.00(+0.20%)
May 15, 2008 2.130 2.216 2.122 2.212 3,273,739 +0.09(+4.29%)
May 14, 2008 2.126 2.182 2.111 2.121 4,549,955 +0.01(+0.63%)
May 13, 2008 2.121 2.121 2.068 2.108 2,616,733 +0.01(+0.62%)
May 12, 2008 2.061 2.113 2.042 2.095 4,159,534 +0.05(+2.54%)
May 09, 2008 2.029 2.064 2.014 2.043 1,035,812 -0.02(-0.93%)
May 08, 2008 2.059 2.084 2.038 2.062 1,880,858 +0.02(+1.21%)
May 07, 2008 2.123 2.132 2.028 2.037 3,185,851 -0.07(-3.16%)
May 06, 2008 2.034 2.105 2.015 2.104 4,006,500 +0.05(+2.59%)
May 05, 2008 2.068 2.090 2.040 2.051 3,916,340 -0.02(-1.11%)
May 02, 2008 2.145 2.154 2.035 2.074 14,557,884 +0.00(+0.07%)
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.