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

Ultra Financials 2X ETF (NY: UYG )

68.54 +0.83 (+1.23%)
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 (%)
Oct 31, 2012 8.826 8.911 8.777 8.903 2,539,961 +0.08(+0.90%)
Oct 26, 2012 8.881 8.823 8.823 8.823 5,832,030 -0.10(-1.08%)
Oct 25, 2012 9.032 9.058 8.795 8.920 2,838,293 +0.04(+0.41%)
Oct 24, 2012 8.981 9.005 8.853 8.883 3,756,461 -0.01(-0.06%)
Oct 23, 2012 8.913 8.945 8.794 8.889 4,970,456 -0.27(-2.90%)
Oct 19, 2012 9.336 9.336 9.079 9.154 2,948,647 -0.24(-2.57%)
Oct 18, 2012 9.335 9.460 9.311 9.396 2,997,911 +0.04(+0.42%)
Oct 17, 2012 9.206 9.377 9.182 9.357 2,606,493 +0.21(+2.24%)
Oct 16, 2012 9.115 9.213 9.097 9.152 3,024,007 +0.10(+1.13%)
Oct 15, 2012 8.935 9.054 8.839 9.050 3,266,015 +0.18(+2.00%)
Oct 12, 2012 8.981 9.061 8.832 8.872 3,797,191 -0.23(-2.49%)
Oct 11, 2012 9.168 9.202 9.082 9.099 3,190,935 +0.09(+1.01%)
Oct 10, 2012 8.992 9.069 8.916 9.008 3,129,701 +0.01(+0.14%)
Oct 09, 2012 9.145 9.203 8.973 8.995 3,379,069 -0.14(-1.57%)
Oct 08, 2012 9.079 9.166 9.055 9.139 1,715,151 -0.03(-0.38%)
Oct 05, 2012 9.282 9.309 9.103 9.174 2,887,012 +0.02(+0.18%)
Oct 04, 2012 9.019 9.170 8.991 9.157 4,681,296 +0.23(+2.53%)
Oct 03, 2012 8.830 8.981 8.752 8.931 3,478,871 +0.14(+1.60%)
Oct 02, 2012 8.828 8.835 8.712 8.790 2,999,121 +0.05(+0.56%)
Oct 01, 2012 8.790 8.927 8.699 8.741 2,905,340 +0.06(+0.64%)
Sep 28, 2012 8.674 8.766 8.608 8.685 3,152,525 -0.06(-0.64%)
Sep 27, 2012 8.671 8.809 8.629 8.741 1,822,527 +0.16(+1.81%)
Sep 26, 2012 8.645 8.689 8.560 8.586 3,139,831 -0.11(-1.30%)
Sep 25, 2012 9.013 9.044 8.692 8.699 3,108,273 -0.26(-2.90%)
Sep 24, 2012 8.868 9.037 8.850 8.959 3,205,053 -0.01(-0.08%)
Sep 21, 2012 9.150 9.150 8.957 8.966 2,286,856 -0.04(-0.40%)
Sep 20, 2012 8.966 9.013 8.886 9.002 2,471,654 -0.10(-1.10%)
Sep 19, 2012 9.174 9.219 9.103 9.103 2,885,000 -0.03(-0.28%)
Sep 18, 2012 9.146 9.189 9.076 9.128 2,971,321 -0.09(-0.95%)
Sep 17, 2012 9.323 9.388 9.182 9.216 3,333,213 -0.19(-1.99%)
Sep 14, 2012 9.370 9.533 9.326 9.403 6,963,463 +0.16(+1.74%)
Sep 13, 2012 8.847 9.296 8.798 9.242 7,111,934 +0.38(+4.25%)
Sep 12, 2012 8.850 8.906 8.807 8.865 3,347,153 +0.09(+1.05%)
Sep 11, 2012 8.639 8.784 8.619 8.773 3,143,926 +0.14(+1.59%)
Sep 10, 2012 8.751 8.787 8.629 8.636 3,042,815 -0.14(-1.54%)
Sep 07, 2012 8.660 8.788 8.660 8.772 4,614,578 +0.16(+1.90%)
Sep 06, 2012 8.340 8.622 8.340 8.608 4,015,180 +0.35(+4.19%)
Sep 05, 2012 8.272 8.316 8.216 8.262 2,764,737 -0.01(-0.14%)
Sep 04, 2012 8.221 8.315 8.161 8.273 2,631,809 +0.04(+0.44%)
Aug 31, 2012 8.223 8.272 8.121 8.237 3,015,530 +0.09(+1.15%)
Aug 30, 2012 8.159 8.185 8.064 8.143 3,048,506 -0.08(-1.00%)
Aug 29, 2012 8.210 8.256 8.167 8.226 1,778,296 +0.04(+0.48%)
Aug 27, 2012 8.230 8.248 8.145 8.186 2,512,527 +0.00(+0.05%)
Aug 24, 2012 8.051 8.223 8.033 8.182 2,546,541 +0.08(+0.93%)
Aug 23, 2012 8.203 8.231 8.090 8.107 3,233,569 -0.14(-1.64%)
Aug 22, 2012 8.216 8.293 8.156 8.242 3,463,893 -0.04(-0.46%)
Aug 21, 2012 8.274 8.429 8.226 8.280 3,980,307 +0.04(+0.49%)
Aug 20, 2012 8.179 8.244 8.157 8.240 2,935,195 +0.03(+0.36%)
Aug 17, 2012 8.192 8.213 8.149 8.210 2,269,122 +0.05(+0.63%)
Aug 16, 2012 8.083 8.189 8.016 8.159 3,225,221 +0.10(+1.20%)
Aug 15, 2012 7.987 8.097 7.981 8.062 2,135,048 +0.04(+0.54%)
Aug 14, 2012 8.096 8.126 7.978 8.019 3,010,812 +0.01(+0.10%)
Aug 13, 2012 7.980 8.024 7.906 8.010 2,465,940 +0.00(+0.00%)
Aug 10, 2012 7.953 8.031 7.920 8.010 2,511,288 +0.00(+0.05%)
Aug 09, 2012 7.978 8.079 7.969 8.006 1,806,161 -0.02(-0.24%)
Aug 08, 2012 7.953 8.073 7.939 8.026 2,561,948 +0.01(+0.09%)
Aug 07, 2012 7.998 8.124 7.998 8.019 5,919,611 +0.06(+0.79%)
Aug 06, 2012 7.991 8.069 7.945 7.956 3,775,999 +0.02(+0.19%)
Aug 03, 2012 7.827 7.987 7.800 7.941 4,960,590 +0.33(+4.27%)
Aug 02, 2012 7.601 7.686 7.478 7.615 5,284,030 -0.10(-1.32%)
Aug 01, 2012 7.853 7.893 7.709 7.717 3,222,050 -0.09(-1.09%)
Jul 31, 2012 7.829 7.868 7.767 7.802 3,969,360 -0.07(-0.83%)
Jul 30, 2012 7.854 7.966 7.840 7.868 4,594,517 -0.02(-0.28%)
Jul 27, 2012 7.699 7.960 7.642 7.890 6,217,913 +0.29(+3.77%)
Jul 26, 2012 7.628 7.663 7.537 7.604 4,609,029 +0.20(+2.76%)
Jul 25, 2012 7.431 7.488 7.327 7.400 4,330,565 +0.04(+0.51%)
Jul 24, 2012 7.456 7.459 7.246 7.362 5,785,523 -0.07(-0.88%)
Jul 23, 2012 7.293 7.463 7.267 7.428 6,663,098 -0.12(-1.61%)
Jul 20, 2012 7.643 7.660 7.534 7.550 3,803,857 -0.20(-2.54%)
Jul 19, 2012 7.892 7.928 7.702 7.746 4,166,723 -0.14(-1.72%)
Jul 18, 2012 7.886 7.963 7.832 7.882 3,409,733 -0.06(-0.79%)
Jul 17, 2012 7.956 7.962 7.718 7.945 4,611,420 +0.10(+1.28%)
Jul 16, 2012 7.882 7.927 7.804 7.844 3,959,566 -0.01(-0.18%)
Jul 13, 2012 7.566 7.882 7.566 7.858 4,287,301 +0.35(+4.69%)
Jul 12, 2012 7.496 7.580 7.407 7.506 6,743,455 -0.10(-1.38%)
Jul 11, 2012 7.533 7.646 7.503 7.611 5,171,162 +0.08(+1.06%)
Jul 10, 2012 7.759 7.793 7.467 7.531 4,945,098 -0.12(-1.62%)
Jul 09, 2012 7.649 7.709 7.582 7.656 3,696,194 -0.05(-0.69%)
Jul 06, 2012 7.629 7.742 7.618 7.709 4,290,444 -0.10(-1.27%)
Jul 05, 2012 7.924 7.929 7.786 7.808 3,953,423 -0.19(-2.32%)
Jul 03, 2012 7.883 8.031 7.868 7.994 3,257,689 +0.09(+1.20%)
Jul 02, 2012 7.846 7.911 7.728 7.899 5,704,650 +0.11(+1.47%)
Jun 29, 2012 7.752 7.790 7.667 7.784 6,213,317 +0.36(+4.91%)
Jun 28, 2012 7.267 7.432 7.186 7.420 9,051,804 -0.00(-0.04%)
Jun 27, 2012 7.319 7.464 7.255 7.422 8,709,335 +0.15(+2.07%)
Jun 26, 2012 7.245 7.336 7.158 7.272 6,554,791 +0.09(+1.21%)
Jun 25, 2012 7.283 7.283 7.125 7.185 5,950,847 -0.29(-3.83%)
Jun 22, 2012 7.429 7.515 7.385 7.471 4,934,509 +0.13(+1.79%)
Jun 21, 2012 7.679 7.748 7.316 7.340 7,307,349 -0.33(-4.28%)
Jun 20, 2012 7.668 7.749 7.522 7.668 6,321,982 +0.03(+0.42%)
Jun 19, 2012 7.516 7.707 7.487 7.636 5,366,491 +0.22(+2.94%)
Jun 18, 2012 7.376 7.522 7.330 7.418 6,015,274 -0.03(-0.45%)
Jun 15, 2012 7.347 7.470 7.267 7.452 5,719,656 +0.17(+2.36%)
Jun 14, 2012 7.139 7.347 7.110 7.280 8,469,481 +0.17(+2.42%)
Jun 13, 2012 7.117 7.294 7.054 7.108 10,390,493 -0.07(-0.95%)
Jun 12, 2012 7.016 7.185 6.922 7.177 10,629,853 +0.19(+2.78%)
Jun 11, 2012 7.413 7.420 6.970 6.982 7,312,862 -0.25(-3.48%)
Jun 08, 2012 7.029 7.237 6.957 7.234 5,635,183 +0.15(+2.17%)
Jun 07, 2012 7.308 7.339 7.054 7.080 5,841,824 -0.03(-0.35%)
Jun 06, 2012 6.868 7.111 6.825 7.105 6,593,752 +0.37(+5.54%)
Jun 05, 2012 6.508 6.759 6.501 6.732 6,919,984 +0.20(+3.06%)
Jun 04, 2012 6.665 6.691 6.466 6.533 9,464,928 -0.11(-1.72%)
Jun 01, 2012 6.883 6.907 6.633 6.647 12,489,652 -0.50(-6.98%)
May 31, 2012 7.077 7.251 6.941 7.146 10,215,625 +0.08(+1.13%)
May 30, 2012 7.224 7.237 7.061 7.066 10,508,702 -0.32(-4.33%)
May 29, 2012 7.313 7.389 7.259 7.386 9,116,038 +0.19(+2.64%)
May 25, 2012 7.235 7.295 7.154 7.196 8,354,773 -0.05(-0.71%)
May 24, 2012 7.274 7.304 7.090 7.248 6,945,636 +0.03(+0.35%)
May 23, 2012 7.031 7.238 6.921 7.223 9,020,847 +0.05(+0.74%)
May 22, 2012 7.131 7.344 7.075 7.170 8,861,987 +0.11(+1.56%)
May 21, 2012 6.936 7.111 6.841 7.059 7,936,343 +0.17(+2.45%)
May 18, 2012 7.104 7.105 6.858 6.890 9,893,081 -0.16(-2.28%)
May 17, 2012 7.354 7.367 7.051 7.051 14,354,169 -0.32(-4.38%)
May 16, 2012 7.647 7.716 7.367 7.374 8,535,355 -0.20(-2.60%)
May 15, 2012 7.654 7.738 7.544 7.570 8,386,468 -0.08(-1.02%)
May 14, 2012 7.752 7.798 7.639 7.649 5,794,272 -0.29(-3.64%)
May 11, 2012 7.777 8.059 7.766 7.938 5,758,639 -0.14(-1.73%)
May 10, 2012 8.184 8.219 8.043 8.078 6,257,405 +0.07(+0.87%)
May 09, 2012 7.974 8.128 7.892 8.008 6,486,197 -0.16(-2.02%)
May 08, 2012 8.163 8.233 8.030 8.172 9,982,917 -0.08(-0.95%)
May 07, 2012 8.083 8.311 8.083 8.251 8,366,543 +0.08(+0.92%)
May 04, 2012 8.315 8.339 8.138 8.175 13,199,884 -0.24(-2.81%)
May 03, 2012 8.583 8.597 8.378 8.411 7,281,718 -0.16(-1.83%)
May 02, 2012 8.580 8.612 8.436 8.568 7,171,528 -0.12(-1.41%)
May 01, 2012 8.520 8.832 8.518 8.691 9,361,189 +0.17(+1.98%)
Apr 30, 2012 8.590 8.601 8.440 8.522 4,858,627 -0.11(-1.26%)
Apr 27, 2012 8.677 8.685 8.512 8.631 7,491,546 +0.01(+0.15%)
Apr 26, 2012 8.421 8.636 8.416 8.618 9,255,273 +0.15(+1.71%)
Apr 25, 2012 8.425 8.499 8.330 8.473 8,640,998 +0.18(+2.22%)
Apr 24, 2012 8.139 8.302 8.139 8.288 7,524,114 +0.17(+2.08%)
Apr 23, 2012 8.023 8.132 7.976 8.119 8,256,647 -0.14(-1.69%)
Apr 20, 2012 8.381 8.403 8.259 8.259 5,714,573 -0.05(-0.57%)
Apr 19, 2012 8.443 8.457 8.199 8.307 10,757,411 -0.06(-0.72%)
Apr 18, 2012 8.382 8.493 8.348 8.367 6,726,229 -0.12(-1.42%)
Apr 17, 2012 8.383 8.536 8.335 8.487 7,105,304 +0.22(+2.70%)
Apr 16, 2012 8.291 8.361 8.135 8.263 10,889,108 +0.11(+1.35%)
Apr 13, 2012 8.464 8.464 8.143 8.153 9,113,682 -0.34(-3.97%)
Apr 12, 2012 8.221 8.505 8.203 8.490 9,611,782 +0.29(+3.60%)
Apr 11, 2012 8.170 8.248 8.128 8.195 9,266,671 +0.24(+2.98%)
Apr 10, 2012 8.302 8.365 7.956 7.957 20,035,164 -0.35(-4.25%)
Apr 09, 2012 8.270 8.396 8.224 8.311 7,722,393 -0.25(-2.89%)
Apr 05, 2012 8.515 8.649 8.489 8.558 10,062,665 -0.04(-0.45%)
Apr 04, 2012 8.663 8.710 8.520 8.597 9,314,045 -0.26(-2.92%)
Apr 03, 2012 8.878 8.916 8.713 8.856 13,347,889 -0.06(-0.66%)
Apr 02, 2012 8.740 8.981 8.699 8.914 9,848,342 +0.14(+1.59%)
Mar 30, 2012 8.807 8.816 8.649 8.774 10,309,800 +0.05(+0.62%)
Mar 29, 2012 8.731 8.772 8.560 8.720 13,627,177 -0.15(-1.65%)
Mar 28, 2012 8.822 8.907 8.687 8.867 12,799,803 +0.04(+0.49%)
Mar 27, 2012 8.967 8.997 8.812 8.823 10,325,092 -0.14(-1.54%)
Mar 26, 2012 8.871 8.966 8.808 8.962 12,595,088 +0.26(+3.02%)
Mar 23, 2012 8.545 8.717 8.494 8.699 13,798,959 +0.15(+1.70%)
Mar 22, 2012 8.631 8.673 8.499 8.554 20,034,864 -0.22(-2.56%)
Mar 21, 2012 8.916 8.925 8.749 8.779 11,627,691 -0.08(-0.95%)
Mar 20, 2012 8.745 8.909 8.690 8.863 13,364,578 +0.03(+0.30%)
Mar 19, 2012 8.720 8.991 8.673 8.836 16,831,658 +0.10(+1.15%)
Mar 16, 2012 8.749 8.776 8.656 8.735 12,058,306 +0.04(+0.47%)
Mar 15, 2012 8.497 8.716 8.378 8.695 15,280,077 +0.25(+2.99%)
Mar 14, 2012 8.434 8.511 8.291 8.442 10,158,279 +0.01(+0.07%)
Mar 13, 2012 8.012 8.445 7.990 8.436 10,312,406 +0.54(+6.88%)
Mar 12, 2012 7.920 7.922 7.797 7.893 5,786,969 -0.03(-0.34%)
Mar 09, 2012 7.836 7.992 7.809 7.920 7,502,034 +0.12(+1.49%)
Mar 08, 2012 7.762 7.819 7.682 7.804 5,372,763 +0.15(+1.90%)
Mar 07, 2012 7.570 7.679 7.517 7.658 4,286,800 +0.17(+2.22%)
Mar 06, 2012 7.628 7.660 7.453 7.492 7,933,773 -0.34(-4.33%)
Mar 05, 2012 7.830 7.848 7.752 7.832 5,684,346 -0.04(-0.55%)
Mar 02, 2012 7.948 7.976 7.855 7.875 6,522,975 -0.08(-1.02%)
Mar 01, 2012 7.854 7.990 7.840 7.956 8,732,452 +0.18(+2.28%)
Feb 29, 2012 7.886 7.992 7.763 7.779 10,559,469 -0.07(-0.94%)
Feb 28, 2012 7.840 7.897 7.762 7.853 7,279,041 +0.02(+0.30%)
Feb 27, 2012 7.607 7.855 7.550 7.829 6,387,705 +0.10(+1.32%)
Feb 24, 2012 7.795 7.811 7.696 7.727 5,469,909 -0.03(-0.43%)
Feb 23, 2012 7.633 7.765 7.583 7.760 7,763,416 +0.14(+1.89%)
Feb 22, 2012 7.734 7.781 7.611 7.617 3,315,709 -0.17(-2.22%)
Feb 21, 2012 7.827 7.881 7.731 7.790 5,623,857 -0.03(-0.36%)
Feb 17, 2012 7.777 7.837 7.751 7.818 5,996,445 +0.09(+1.12%)
Feb 16, 2012 7.492 7.744 7.476 7.731 8,144,896 +0.20(+2.63%)
Feb 15, 2012 7.661 7.710 7.501 7.533 7,912,839 -0.08(-1.03%)
Feb 14, 2012 7.681 7.681 7.491 7.611 7,200,803 -0.13(-1.66%)
Feb 13, 2012 7.794 7.795 7.698 7.739 5,281,531 +0.12(+1.61%)
Feb 10, 2012 7.584 7.640 7.543 7.617 4,681,403 -0.14(-1.75%)
Feb 09, 2012 7.858 7.895 7.675 7.752 9,229,779 -0.03(-0.32%)
Feb 08, 2012 7.727 7.787 7.654 7.777 8,366,300 +0.09(+1.16%)
Feb 07, 2012 7.636 7.741 7.601 7.688 7,300,719 -0.01(-0.16%)
Feb 06, 2012 7.686 7.713 7.621 7.700 5,917,076 -0.06(-0.79%)
Feb 03, 2012 7.645 7.772 7.619 7.762 11,898,652 +0.35(+4.75%)
Feb 02, 2012 7.364 7.459 7.312 7.410 8,385,036 +0.10(+1.32%)
Feb 01, 2012 7.200 7.385 7.200 7.313 12,772,483 +0.22(+3.13%)
Jan 31, 2012 7.131 7.147 7.003 7.091 10,469,998 +0.06(+0.81%)
Jan 30, 2012 7.020 7.061 6.929 7.034 9,626,945 -0.12(-1.74%)
Jan 27, 2012 7.051 7.198 7.031 7.158 9,969,751 +0.04(+0.59%)
Jan 26, 2012 7.293 7.345 7.048 7.117 9,249,868 -0.09(-1.24%)
Jan 25, 2012 7.090 7.239 7.062 7.206 5,877,628 +0.03(+0.49%)
Jan 24, 2012 7.030 7.185 6.977 7.171 6,170,075 -0.00(-0.06%)
Jan 23, 2012 7.146 7.270 7.091 7.175 9,286,953 +0.04(+0.55%)
Jan 20, 2012 6.999 7.143 6.970 7.136 7,403,671 +0.07(+0.99%)
Jan 19, 2012 7.084 7.096 6.998 7.066 15,432,586 +0.12(+1.67%)
Jan 18, 2012 6.755 6.962 6.695 6.950 6,488,015 +0.18(+2.60%)
Jan 17, 2012 6.865 6.977 6.725 6.774 11,113,146 -0.07(-0.98%)
Jan 13, 2012 6.677 6.846 6.639 6.841 12,916,530 -0.09(-1.27%)
Jan 12, 2012 6.946 6.982 6.773 6.929 9,574,875 +0.05(+0.71%)
Jan 11, 2012 6.707 6.896 6.665 6.880 8,987,033 +0.10(+1.50%)
Jan 10, 2012 6.752 6.806 6.698 6.779 13,178,792 +0.23(+3.48%)
Jan 09, 2012 6.561 6.605 6.484 6.551 10,697,215 +0.05(+0.84%)
Jan 06, 2012 6.579 6.589 6.418 6.496 8,972,263 -0.07(-1.02%)
Jan 05, 2012 6.304 6.630 6.245 6.563 8,354,473 +0.15(+2.37%)
Jan 04, 2012 6.369 6.447 6.287 6.411 6,978,419 +0.21(+3.45%)
Dec 30, 2011 6.245 6.269 6.197 6.197 4,762,519 -0.07(-1.14%)
Dec 29, 2011 6.137 6.278 6.129 6.269 7,722,099 +0.17(+2.82%)
Dec 28, 2011 6.292 6.295 6.090 6.097 8,813,654 -0.19(-2.98%)
Dec 27, 2011 6.263 6.376 6.263 6.284 6,649,968 -0.06(-0.92%)
Dec 23, 2011 6.332 6.343 6.237 6.343 5,149,648 +0.30(+4.99%)
Dec 21, 2011 5.957 6.062 5.877 6.041 14,985,239 +0.07(+1.15%)
Dec 20, 2011 5.764 6.005 5.756 5.973 16,620,513 +0.41(+7.30%)
Dec 19, 2011 5.812 5.840 5.537 5.566 10,243,418 -0.24(-4.09%)
Dec 16, 2011 5.819 5.942 5.753 5.804 13,680,550 +0.07(+1.27%)
Dec 15, 2011 5.876 5.882 5.716 5.731 14,958,356 +0.02(+0.39%)
Dec 14, 2011 5.618 5.823 5.618 5.709 16,134,155 -0.02(-0.29%)
Dec 13, 2011 6.008 6.038 5.621 5.725 14,063,183 -0.17(-2.87%)
Dec 12, 2011 5.966 5.977 5.808 5.894 15,200,386 -0.27(-4.35%)
Dec 09, 2011 6.028 6.213 5.987 6.163 13,799,575 +0.25(+4.30%)
Dec 08, 2011 6.217 6.230 5.868 5.908 19,699,920 -0.43(-6.81%)
Dec 07, 2011 6.107 6.385 6.028 6.340 14,890,292 +0.14(+2.21%)
Dec 06, 2011 6.132 6.273 6.083 6.203 9,318,856 +0.00(+0.00%)
Dec 05, 2011 6.217 6.348 6.115 6.203 13,812,397 +0.22(+3.59%)
Dec 02, 2011 5.971 6.203 5.964 5.988 12,640,178 +0.13(+2.27%)
Dec 01, 2011 5.854 5.915 5.742 5.855 9,870,844 -0.08(-1.36%)
Nov 30, 2011 5.681 5.961 5.632 5.936 16,251,347 +0.63(+11.78%)
Nov 29, 2011 5.347 5.415 5.280 5.311 12,238,279 -0.06(-1.04%)
Nov 28, 2011 5.439 5.452 5.260 5.366 11,576,065 +0.29(+5.72%)
Nov 25, 2011 5.037 5.209 5.027 5.076 5,636,386 +0.04(+0.78%)
Nov 23, 2011 5.217 5.218 5.028 5.037 13,058,378 -0.30(-5.55%)
Nov 22, 2011 5.419 5.466 5.308 5.333 11,105,908 -0.09(-1.60%)
Nov 21, 2011 5.475 5.503 5.336 5.419 14,924,213 -0.28(-4.83%)
Nov 18, 2011 5.704 5.744 5.611 5.695 13,124,474 +0.06(+1.04%)
Nov 17, 2011 5.885 5.901 5.579 5.636 24,746,230 -0.24(-4.02%)
Nov 16, 2011 6.017 6.123 5.845 5.872 14,845,517 -0.26(-4.24%)
Nov 15, 2011 5.970 6.221 5.959 6.132 14,113,406 +0.06(+0.99%)
Nov 14, 2011 6.224 6.241 5.998 6.072 11,659,099 -0.24(-3.81%)
Nov 11, 2011 6.206 6.366 6.203 6.312 12,501,157 +0.27(+4.44%)
Nov 10, 2011 6.193 6.199 5.622 6.044 18,902,594 +0.07(+1.12%)
Nov 09, 2011 6.302 6.326 5.957 5.977 17,693,532 -0.68(-10.20%)
Nov 08, 2011 6.538 6.691 6.376 6.656 24,002,800 +0.23(+3.63%)
Nov 07, 2011 6.326 6.452 6.211 6.422 15,821,025 +0.06(+0.90%)
Nov 04, 2011 6.382 6.410 6.206 6.365 11,424,558 -0.15(-2.29%)
Nov 03, 2011 6.461 6.549 6.093 6.515 24,100,582 +0.23(+3.64%)
Nov 02, 2011 6.232 6.339 6.101 6.285 17,177,406 +0.31(+5.16%)
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.