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

Ultra Financials 2X ETF (NY: UYG )

64.26 +1.47 (+2.34%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 9.896 9.906 9.796 9.875 5,835,302 -0.03(-0.30%)
Apr 28, 2011 9.744 9.942 9.737 9.904 7,799,191 +0.14(+1.39%)
Apr 27, 2011 9.680 9.796 9.608 9.769 8,354,115 +0.12(+1.24%)
Apr 26, 2011 9.585 9.691 9.550 9.649 6,797,308 +0.12(+1.25%)
Apr 25, 2011 9.561 9.578 9.516 9.530 4,382,148 -0.01(-0.07%)
Apr 21, 2011 9.505 9.562 9.403 9.537 7,966,327 +0.10(+1.04%)
Apr 20, 2011 9.504 9.520 9.381 9.439 8,246,080 +0.08(+0.82%)
Apr 19, 2011 9.392 9.406 9.248 9.363 7,788,044 +0.06(+0.60%)
Apr 18, 2011 9.367 9.374 9.209 9.307 10,740,336 -0.25(-2.60%)
Apr 15, 2011 9.596 9.635 9.490 9.555 8,002,625 +0.03(+0.32%)
Apr 14, 2011 9.519 9.565 9.343 9.525 7,820,992 -0.11(-1.12%)
Apr 13, 2011 9.903 9.907 9.585 9.632 9,810,748 -0.13(-1.32%)
Apr 12, 2011 9.731 9.865 9.661 9.761 7,447,200 -0.08(-0.77%)
Apr 11, 2011 9.850 9.983 9.800 9.836 4,083,881 -0.01(-0.11%)
Apr 08, 2011 10.11 10.15 9.801 9.847 8,440,314 -0.18(-1.77%)
Apr 07, 2011 10.13 10.19 9.976 10.02 7,533,535 -0.10(-1.02%)
Apr 06, 2011 9.999 10.15 9.949 10.13 10,608,475 +0.22(+2.23%)
Apr 05, 2011 9.877 9.958 9.844 9.907 7,106,786 -0.00(-0.02%)
Apr 04, 2011 9.927 9.997 9.853 9.909 8,632,908 +0.01(+0.08%)
Apr 01, 2011 9.874 9.994 9.844 9.900 10,102,879 +0.13(+1.36%)
Mar 31, 2011 9.708 9.796 9.678 9.768 9,831,031 +0.00(+0.00%)
Mar 30, 2011 9.705 9.842 9.664 9.768 13,940,801 +0.17(+1.79%)
Mar 29, 2011 9.534 9.604 9.434 9.596 7,109,228 +0.03(+0.32%)
Mar 28, 2011 9.627 9.682 9.557 9.565 5,234,694 -0.03(-0.31%)
Mar 25, 2011 9.592 9.691 9.520 9.594 5,735,021 +0.05(+0.48%)
Mar 24, 2011 9.520 9.564 9.343 9.548 8,624,016 +0.09(+0.96%)
Mar 23, 2011 9.458 9.515 9.265 9.458 12,360,253 -0.07(-0.69%)
Mar 22, 2011 9.614 9.639 9.516 9.523 10,151,391 -0.10(-1.07%)
Mar 21, 2011 9.579 9.632 9.543 9.627 12,934,836 +0.14(+1.44%)
Mar 18, 2011 9.522 9.625 9.437 9.490 17,250,518 +0.22(+2.32%)
Mar 17, 2011 9.302 9.347 9.087 9.275 18,858,872 +0.19(+2.14%)
Mar 16, 2011 9.430 9.431 8.983 9.080 29,320,550 -0.32(-3.40%)
Mar 15, 2011 9.318 9.495 9.287 9.400 21,210,306 -0.22(-2.28%)
Mar 14, 2011 9.639 9.678 9.463 9.620 16,684,146 -0.16(-1.66%)
Mar 11, 2011 9.554 9.826 9.554 9.782 12,310,051 +0.10(+1.07%)
Mar 10, 2011 9.861 9.861 9.639 9.678 16,655,530 -0.39(-3.91%)
Mar 09, 2011 10.06 10.18 9.941 10.07 15,632,505 -0.00(-0.03%)
Mar 08, 2011 9.779 10.13 9.766 10.07 15,698,965 +0.37(+3.86%)
Mar 07, 2011 9.890 9.967 9.621 9.701 17,455,190 -0.15(-1.53%)
Mar 04, 2011 10.03 10.06 9.710 9.851 16,241,245 -0.11(-1.08%)
Mar 03, 2011 9.899 10.10 9.899 9.959 14,151,666 +0.27(+2.83%)
Mar 02, 2011 9.779 9.858 9.629 9.685 14,052,874 -0.11(-1.08%)
Mar 01, 2011 10.24 10.25 9.791 9.791 17,697,470 -0.41(-4.03%)
Feb 28, 2011 10.23 10.30 10.12 10.20 8,648,079 +0.10(+1.02%)
Feb 25, 2011 9.967 10.14 9.948 10.10 10,455,421 +0.26(+2.65%)
Feb 24, 2011 9.844 9.920 9.610 9.837 15,133,281 -0.06(-0.65%)
Feb 23, 2011 9.994 10.13 9.684 9.902 20,455,836 -0.12(-1.21%)
Feb 22, 2011 10.31 10.40 9.955 10.02 27,115,554 -0.56(-5.32%)
Feb 18, 2011 10.59 10.60 10.52 10.59 10,106,874 +0.05(+0.44%)
Feb 17, 2011 10.50 10.58 10.46 10.54 8,219,576 -0.01(-0.11%)
Feb 16, 2011 10.51 10.59 10.46 10.55 13,806,662 +0.12(+1.11%)
Feb 15, 2011 10.44 10.54 10.40 10.44 13,280,069 -0.03(-0.33%)
Feb 14, 2011 10.45 10.51 10.38 10.47 11,150,060 +0.01(+0.08%)
Feb 11, 2011 10.14 10.52 10.10 10.46 16,798,632 +0.27(+2.63%)
Feb 10, 2011 10.09 10.22 10.07 10.19 15,396,131 -0.01(-0.05%)
Feb 09, 2011 10.20 10.29 10.07 10.20 19,180,672 -0.11(-1.08%)
Feb 08, 2011 10.18 10.33 10.14 10.31 15,958,077 +0.13(+1.23%)
Feb 07, 2011 9.984 10.22 9.983 10.19 15,527,713 +0.27(+2.67%)
Feb 04, 2011 9.911 9.930 9.786 9.920 13,171,038 +0.01(+0.06%)
Feb 03, 2011 9.900 9.956 9.741 9.914 14,915,722 -0.00(-0.03%)
Feb 02, 2011 9.976 10.06 9.906 9.917 19,426,424 -0.12(-1.17%)
Feb 01, 2011 9.800 10.07 9.787 10.03 22,410,204 +0.35(+3.67%)
Jan 31, 2011 9.582 9.724 9.562 9.680 18,606,754 +0.17(+1.76%)
Jan 28, 2011 9.899 9.991 9.508 9.512 36,247,344 -0.36(-3.60%)
Jan 27, 2011 9.719 9.877 9.702 9.867 15,437,698 +0.16(+1.67%)
Jan 26, 2011 9.773 9.819 9.675 9.705 18,130,684 -0.01(-0.14%)
Jan 25, 2011 9.640 9.735 9.502 9.719 20,894,112 +0.01(+0.10%)
Jan 24, 2011 9.738 9.769 9.659 9.709 14,102,674 -0.01(-0.10%)
Jan 21, 2011 9.720 9.810 9.656 9.719 16,655,895 +0.13(+1.40%)
Jan 20, 2011 9.498 9.673 9.441 9.585 21,415,200 +0.06(+0.60%)
Jan 19, 2011 9.807 9.871 9.484 9.527 29,519,854 -0.43(-4.31%)
Jan 18, 2011 9.974 10.02 9.854 9.956 15,113,421 -0.09(-0.90%)
Jan 14, 2011 9.738 10.07 9.729 10.05 21,163,010 +0.29(+3.02%)
Jan 13, 2011 9.826 9.861 9.698 9.752 15,880,463 -0.06(-0.64%)
Jan 12, 2011 9.723 9.819 9.712 9.815 18,367,238 +0.27(+2.87%)
Jan 11, 2011 9.593 9.657 9.456 9.541 14,682,498 +0.09(+0.92%)
Jan 10, 2011 9.399 9.515 9.301 9.455 17,564,664 -0.07(-0.69%)
Jan 07, 2011 9.717 9.754 9.300 9.520 27,689,286 -0.15(-1.52%)
Jan 06, 2011 9.798 9.829 9.653 9.667 18,400,966 -0.10(-1.02%)
Jan 05, 2011 9.484 9.793 9.481 9.766 19,771,162 +0.20(+2.10%)
Jan 04, 2011 9.682 9.694 9.409 9.565 18,579,406 -0.05(-0.51%)
Jan 03, 2011 9.469 9.654 9.453 9.614 19,973,630 +0.34(+3.69%)
Dec 31, 2010 9.199 9.290 9.197 9.272 7,884,094 +0.04(+0.41%)
Dec 30, 2010 9.289 9.291 9.192 9.234 9,537,245 -0.05(-0.59%)
Dec 29, 2010 9.337 9.343 9.263 9.289 6,495,239 -0.02(-0.25%)
Dec 28, 2010 9.309 9.350 9.270 9.312 7,630,101 +0.02(+0.17%)
Dec 27, 2010 9.062 9.305 9.044 9.297 9,460,139 +0.16(+1.76%)
Dec 23, 2010 9.234 9.242 9.090 9.136 10,616,371 -0.12(-1.28%)
Dec 22, 2010 9.115 9.304 9.089 9.255 14,575,021 +0.19(+2.13%)
Dec 21, 2010 8.854 9.062 8.854 9.062 13,488,922 +0.28(+3.13%)
Dec 20, 2010 8.794 8.844 8.731 8.787 12,967,762 +0.05(+0.58%)
Dec 17, 2010 8.689 8.773 8.628 8.737 13,116,613 +0.05(+0.60%)
Dec 16, 2010 8.758 8.854 8.625 8.685 21,900,198 -0.03(-0.29%)
Dec 15, 2010 8.774 8.927 8.682 8.710 22,793,946 -0.14(-1.56%)
Dec 14, 2010 9.002 9.072 8.794 8.849 19,706,020 -0.14(-1.54%)
Dec 13, 2010 9.087 9.120 8.949 8.987 20,615,654 -0.01(-0.08%)
Dec 10, 2010 8.871 9.012 8.802 8.994 21,268,074 +0.17(+1.90%)
Dec 09, 2010 8.756 8.867 8.677 8.826 21,702,234 +0.19(+2.22%)
Dec 08, 2010 8.428 8.657 8.420 8.635 25,672,382 +0.22(+2.64%)
Dec 07, 2010 8.639 8.642 8.397 8.413 33,093,100 -0.01(-0.08%)
Dec 06, 2010 8.385 8.464 8.332 8.420 13,060,412 -0.01(-0.10%)
Dec 03, 2010 8.266 8.462 8.196 8.428 33,142,808 +0.05(+0.62%)
Dec 02, 2010 8.055 8.388 8.041 8.376 34,862,088 +0.39(+4.82%)
Dec 01, 2010 7.893 8.001 7.857 7.991 25,733,150 +0.31(+4.02%)
Nov 30, 2010 7.650 7.789 7.636 7.682 29,746,570 -0.11(-1.47%)
Nov 29, 2010 7.661 7.833 7.605 7.797 27,924,564 +0.10(+1.34%)
Nov 26, 2010 7.751 7.826 7.693 7.693 10,031,464 -0.18(-2.32%)
Nov 24, 2010 7.745 7.876 7.876 7.876 21,769,618 +0.23(+3.07%)
Nov 23, 2010 7.702 7.759 7.628 7.642 31,438,466 -0.24(-3.00%)
Nov 22, 2010 7.985 7.988 7.774 7.878 33,595,160 -0.18(-2.29%)
Nov 19, 2010 7.984 8.069 7.915 8.062 14,914,269 +0.00(+0.05%)
Nov 18, 2010 8.058 8.161 8.016 8.058 23,668,056 +0.20(+2.49%)
Nov 17, 2010 7.935 7.981 7.826 7.862 25,053,618 -0.08(-0.97%)
Nov 16, 2010 8.156 8.160 7.814 7.939 41,145,044 -0.30(-3.60%)
Nov 15, 2010 8.274 8.443 8.230 8.235 35,663,988 +0.03(+0.41%)
Nov 12, 2010 8.365 8.434 8.154 8.202 34,804,200 -0.26(-3.04%)
Nov 11, 2010 8.467 8.551 8.388 8.459 25,298,032 -0.15(-1.72%)
Nov 10, 2010 8.441 8.611 8.311 8.607 44,555,208 +0.19(+2.22%)
Nov 09, 2010 8.807 8.807 8.332 8.420 44,274,848 -0.33(-3.81%)
Nov 08, 2010 8.868 8.869 8.611 8.753 37,228,592 -0.12(-1.37%)
Nov 05, 2010 8.594 8.999 8.552 8.875 39,614,264 +0.33(+3.84%)
Nov 04, 2010 8.182 8.579 8.182 8.547 33,223,322 +0.49(+6.07%)
Nov 03, 2010 7.934 8.058 7.822 8.058 34,006,716 +0.15(+1.84%)
Nov 02, 2010 7.942 7.966 7.871 7.913 18,967,544 +0.06(+0.75%)
Nov 01, 2010 7.883 7.988 7.719 7.854 32,805,464 +0.01(+0.07%)
Oct 29, 2010 7.832 7.889 7.802 7.848 20,632,952 -0.02(-0.23%)
Oct 28, 2010 7.980 8.009 7.783 7.867 28,287,752 -0.05(-0.62%)
Oct 27, 2010 7.834 7.955 7.805 7.915 21,374,842 +0.03(+0.35%)
Oct 25, 2010 8.048 8.072 7.867 7.888 35,408,928 -0.05(-0.58%)
Oct 22, 2010 7.963 8.019 7.878 7.934 21,573,894 +0.01(+0.11%)
Oct 21, 2010 8.020 8.114 7.830 7.925 39,630,380 -0.04(-0.51%)
Oct 20, 2010 7.777 8.016 7.700 7.966 47,695,936 +0.18(+2.35%)
Oct 19, 2010 7.861 8.082 7.720 7.783 44,705,532 -0.18(-2.21%)
Oct 18, 2010 7.633 7.984 7.618 7.959 25,888,030 +0.29(+3.85%)
Oct 15, 2010 7.938 7.992 7.583 7.664 38,893,292 -0.24(-3.06%)
Oct 14, 2010 8.026 8.033 7.758 7.906 42,371,160 -0.22(-2.77%)
Oct 13, 2010 8.170 8.254 8.055 8.131 35,622,516 +0.07(+0.83%)
Oct 12, 2010 7.833 8.094 7.801 8.064 25,871,642 +0.16(+1.96%)
Oct 11, 2010 7.966 7.967 7.858 7.909 17,437,820 -0.01(-0.09%)
Oct 08, 2010 7.915 7.952 7.834 7.915 23,881,528 +0.03(+0.39%)
Oct 07, 2010 8.017 8.062 7.815 7.885 35,655,984 -0.06(-0.72%)
Oct 06, 2010 7.963 8.015 7.903 7.942 28,732,680 -0.03(-0.35%)
Oct 05, 2010 7.758 8.010 7.656 7.970 25,773 +0.33(+4.35%)
Oct 04, 2010 7.682 7.807 7.557 7.638 38,637,744 -0.09(-1.12%)
Oct 01, 2010 7.724 7.770 7.569 7.724 41,570,064 +0.13(+1.73%)
Sep 30, 2010 7.685 7.855 7.584 7.593 47,914,052 -0.00(-0.06%)
Sep 29, 2010 7.642 7.720 7.536 7.597 6,801 -0.09(-1.16%)
Sep 28, 2010 7.699 7.730 7.510 7.686 1,431 +0.04(+0.57%)
Sep 27, 2010 7.808 7.811 7.624 7.643 28,958,758 -0.16(-2.06%)
Sep 24, 2010 7.594 7.805 7.583 7.804 43,530,796 +0.39(+5.32%)
Sep 23, 2010 7.534 7.675 7.383 7.410 51,547 -0.28(-3.63%)
Sep 22, 2010 7.825 7.956 7.657 7.689 32,319,614 -0.23(-2.94%)
Sep 21, 2010 8.117 8.142 7.881 7.922 58,161,244 -0.15(-1.89%)
Sep 20, 2010 7.802 8.117 7.776 8.075 28,044,842 +0.31(+3.99%)
Sep 17, 2010 7.765 7.911 7.742 7.765 30,265,074 -0.10(-1.33%)
Sep 15, 2010 7.693 7.899 7.667 7.869 26,550,064 +0.07(+0.88%)
Sep 14, 2010 7.848 7.910 7.717 7.801 7,159 -0.11(-1.36%)
Sep 13, 2010 7.822 7.938 7.819 7.909 37,565,272 +0.31(+4.02%)
Sep 10, 2010 7.587 7.661 7.554 7.603 8,702,276 +0.03(+0.46%)
Sep 09, 2010 7.660 7.714 7.492 7.568 859 +0.13(+1.69%)
Sep 08, 2010 7.374 7.540 7.368 7.442 1,431 +0.11(+1.45%)
Sep 07, 2010 7.523 7.524 7.315 7.336 3,579 -0.32(-4.14%)
Sep 03, 2010 7.555 7.664 7.501 7.653 30,828,796 +0.30(+4.03%)
Sep 02, 2010 7.221 7.369 7.203 7.357 24,811,752 +0.13(+1.84%)
Sep 01, 2010 6.904 7.263 6.892 7.224 34,604,688 +0.52(+7.73%)
Aug 31, 2010 6.699 6.784 6.531 6.706 143,903 +0.04(+0.59%)
Aug 30, 2010 6.865 6.880 6.661 6.667 21,511,028 -0.24(-3.52%)
Aug 27, 2010 6.910 6.921 6.554 6.910 31,170,578 +0.11(+1.56%)
Aug 26, 2010 6.855 6.903 6.614 6.804 6,443 +0.05(+0.81%)
Aug 25, 2010 6.610 6.799 6.504 6.749 1,431 +0.06(+0.83%)
Aug 24, 2010 6.756 6.818 6.635 6.693 16,695 -0.21(-3.00%)
Aug 23, 2010 7.076 7.089 6.900 6.900 18,512,794 -0.09(-1.28%)
Aug 20, 2010 7.002 7.022 6.862 6.989 19,709,514 -0.06(-0.79%)
Aug 19, 2010 7.294 7.340 7.012 7.045 27,261,498 -0.33(-4.42%)
Aug 18, 2010 7.329 7.471 7.258 7.371 16,748,337 +0.05(+0.65%)
Aug 17, 2010 7.339 7.450 7.237 7.323 19,302,846 +0.12(+1.69%)
Aug 16, 2010 7.171 7.258 7.117 7.202 17,096,906 -0.02(-0.27%)
Aug 13, 2010 7.221 7.371 7.214 7.221 16,201,690 -0.04(-0.60%)
Aug 12, 2010 7.206 7.350 7.179 7.265 23,022,008 -0.11(-1.48%)
Aug 11, 2010 7.681 7.681 7.348 7.374 22,824 -0.56(-7.04%)
Aug 10, 2010 7.922 7.932 7.797 7.932 6,443 -0.11(-1.39%)
Aug 09, 2010 8.010 8.085 7.888 8.044 11,016,975 +0.09(+1.16%)
Aug 06, 2010 7.952 7.983 7.734 7.952 28,474,778 -0.09(-1.16%)
Aug 05, 2010 8.023 8.086 7.971 8.045 13,231,256 -0.08(-1.03%)
Aug 04, 2010 8.125 8.182 8.038 8.129 19,245,572 +0.04(+0.48%)
Aug 03, 2010 8.171 8.212 8.047 8.090 6,443 -0.15(-1.85%)
Aug 02, 2010 8.096 8.263 8.033 8.242 22,283,138 +0.36(+4.57%)
Jul 30, 2010 7.882 7.981 7.696 7.882 20,173,562 -0.00(-0.04%)
Jul 29, 2010 8.001 8.051 7.709 7.885 20,755,240 +0.01(+0.09%)
Jul 28, 2010 7.950 8.051 7.816 7.878 14,900,931 -0.13(-1.67%)
Jul 27, 2010 8.146 8.241 7.977 8.012 24,356,014 +0.03(+0.39%)
Jul 26, 2010 7.749 7.999 7.685 7.981 22,769,482 +0.25(+3.29%)
Jul 23, 2010 7.564 7.760 7.442 7.727 32,784,244 +0.13(+1.69%)
Jul 22, 2010 7.348 7.654 7.339 7.598 11,455 +0.43(+5.98%)
Jul 21, 2010 7.661 7.663 7.143 7.170 33,420,476 -0.25(-3.39%)
Jul 20, 2010 6.984 7.449 6.977 7.421 2,147 +0.17(+2.37%)
Jul 19, 2010 7.265 7.340 7.029 7.249 20,472,840 +0.00(+0.02%)
Jul 16, 2010 7.248 7.734 7.214 7.248 31,323,724 -0.48(-6.23%)
Jul 15, 2010 7.981 7.996 7.598 7.730 32,110,940 -0.23(-2.93%)
Jul 14, 2010 8.006 8.019 7.805 7.963 3,937 -0.12(-1.52%)
Jul 13, 2010 7.899 8.147 7.895 8.086 18,614 +0.39(+5.04%)
Jul 12, 2010 7.681 7.746 7.531 7.698 17,245,906 -0.00(-0.04%)
Jul 09, 2010 7.700 7.717 7.420 7.700 20,339,152 +0.25(+3.30%)
Jul 08, 2010 7.508 7.545 7.242 7.455 1,431 +0.11(+1.56%)
Jul 07, 2010 6.834 7.368 6.823 7.340 22,053,300 +0.58(+8.62%)
Jul 06, 2010 6.995 7.070 6.619 6.758 8,591 +0.03(+0.39%)
Jul 02, 2010 6.731 6.988 6.622 6.731 26,031,252 -0.15(-2.11%)
Jul 01, 2010 6.949 7.059 6.537 6.876 42,744,080 -0.09(-1.34%)
Jun 30, 2010 7.118 7.290 6.932 6.970 11,404 -0.18(-2.46%)
Jun 29, 2010 7.485 7.508 7.034 7.146 17,819 -0.70(-8.91%)
Jun 25, 2010 7.845 7.889 7.519 7.845 41,783,276 +0.37(+4.92%)
Jun 24, 2010 7.691 7.713 7.441 7.477 12,170 -0.31(-3.98%)
Jun 23, 2010 7.848 7.922 7.675 7.787 28,566,826 -0.06(-0.75%)
Jun 22, 2010 8.101 8.196 7.836 7.846 26,489 -0.26(-3.24%)
Jun 21, 2010 8.322 8.351 8.031 8.108 27,690,338 -0.03(-0.34%)
Jun 18, 2010 8.136 8.164 8.024 8.136 15,540,979 +0.06(+0.78%)
Jun 17, 2010 8.132 8.160 7.913 8.073 2,112 -0.02(-0.22%)
Jun 16, 2010 7.980 8.177 7.960 8.091 31,572,154 -0.00(-0.05%)
Jun 15, 2010 7.839 8.117 7.755 8.096 13,473 +0.36(+4.62%)
Jun 14, 2010 7.932 7.990 7.706 7.738 25,365,166 -0.05(-0.68%)
Jun 11, 2010 7.597 7.833 7.557 7.791 23,530,602 +0.06(+0.80%)
Jun 10, 2010 7.460 7.753 7.420 7.730 1,610 +0.47(+6.40%)
Jun 09, 2010 7.488 7.605 7.195 7.265 38,353,784 -0.09(-1.22%)
Jun 08, 2010 7.200 7.383 6.927 7.354 12,170 +0.23(+3.19%)
Jun 07, 2010 7.431 7.533 7.097 7.126 43,262,784 -0.24(-3.26%)
Jun 04, 2010 7.367 7.790 7.311 7.367 56,266,856 -0.65(-8.15%)
Jun 03, 2010 8.147 8.175 7.868 8.020 12,400 -0.05(-0.66%)
Jun 02, 2010 7.804 8.079 7.649 8.073 9,400 +0.42(+5.49%)
Jun 01, 2010 7.832 8.033 7.631 7.653 35,796 -0.35(-4.34%)
May 28, 2010 8.000 8.291 7.931 8.000 44,394,824 -0.32(-3.87%)
May 27, 2010 7.992 8.323 7.890 8.322 43,601,556 +0.67(+8.82%)
May 26, 2010 7.987 8.020 7.573 7.647 60,317 -0.07(-0.96%)
May 25, 2010 7.212 7.735 7.119 7.721 60,260 +0.09(+1.19%)
May 24, 2010 8.124 8.125 7.612 7.631 47,813,684 -0.39(-4.88%)
May 21, 2010 7.265 8.075 7.263 8.022 67,801,552 +0.48(+6.31%)
May 20, 2010 7.994 8.051 7.536 7.545 26,346 -0.75(-9.00%)
May 19, 2010 8.138 8.488 7.990 8.291 70,703,536 -0.00(-0.03%)
May 18, 2010 8.976 8.978 8.175 8.294 64,241 -0.50(-5.64%)
May 17, 2010 8.774 8.950 8.388 8.790 41,742,960 -0.01(-0.13%)
May 14, 2010 8.801 9.082 8.610 8.801 45,070,704 -0.51(-5.52%)
May 13, 2010 9.566 9.608 9.312 9.315 44,327,160 -0.28(-2.94%)
May 12, 2010 9.480 9.613 9.358 9.597 43,818,092 +0.24(+2.55%)
May 11, 2010 9.520 9.628 9.300 9.358 1,431 -0.07(-0.76%)
May 10, 2010 9.370 9.432 9.149 9.430 54,713,808 +0.93(+10.93%)
May 07, 2010 8.744 9.032 8.266 8.501 75,778,896 -0.25(-2.84%)
May 06, 2010 8.752 9.749 6.984 8.749 652,842 -0.57(-6.13%)
May 05, 2010 9.498 9.815 9.321 9.321 59,982,624 -0.33(-3.39%)
May 04, 2010 9.904 9.932 9.522 9.647 1,603 -0.50(-4.97%)
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.