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

Smallcap Bull 3X Direxion (NY: TNA )

39.12 +1.02 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 29, 2010 9.448 9.749 8.974 9.012 52,560,008 -0.31(-3.35%)
Jan 28, 2010 9.879 9.895 9.073 9.324 62,459,776 -0.49(-4.97%)
Jan 27, 2010 9.405 9.865 9.303 9.812 47,601,800 +0.27(+2.78%)
Jan 26, 2010 9.701 9.912 9.493 9.547 34,436,084 -0.25(-2.54%)
Jan 25, 2010 9.929 9.969 9.590 9.796 35,854,288 +0.07(+0.68%)
Jan 22, 2010 10.29 10.44 9.661 9.730 70,602,168 -0.58(-5.63%)
Jan 21, 2010 10.91 11.15 10.23 10.31 75,178,384 -0.57(-5.23%)
Jan 20, 2010 11.12 11.12 10.50 10.88 48,389,244 -0.47(-4.15%)
Jan 19, 2010 10.88 11.36 10.88 11.35 23,722,512 +0.58(+5.37%)
Jan 15, 2010 11.26 10.77 10.77 10.77 92,282,992 -0.48(-4.23%)
Jan 14, 2010 11.01 11.35 10.95 11.25 22,388,086 +0.12(+1.12%)
Jan 13, 2010 10.82 11.19 10.55 11.12 32,195,496 +0.42(+3.88%)
Jan 12, 2010 10.88 11.03 10.57 10.71 33,633,584 -0.39(-3.54%)
Jan 11, 2010 11.36 11.41 10.96 11.10 25,179,430 -0.10(-0.93%)
Jan 08, 2010 10.91 11.21 10.85 11.21 20,605,418 +0.17(+1.57%)
Jan 07, 2010 10.80 11.05 10.52 11.03 32,077,002 +0.23(+2.15%)
Jan 06, 2010 10.82 10.99 10.72 10.80 27,041,898 -0.02(-0.15%)
Jan 05, 2010 10.87 11.02 10.59 10.82 25,366,570 -0.12(-1.06%)
Jan 04, 2010 10.58 10.93 10.57 10.93 21,874,578 +0.81(+7.98%)
Dec 31, 2009 10.58 10.13 10.13 10.13 34,212,500 -0.44(-4.13%)
Dec 30, 2009 10.47 10.68 10.29 10.56 19,624,142 -0.01(-0.13%)
Dec 29, 2009 10.68 10.72 10.55 10.58 10,350,913 -0.02(-0.20%)
Dec 28, 2009 10.75 10.76 10.44 10.60 14,175,689 -0.02(-0.16%)
Dec 24, 2009 10.58 10.64 10.52 10.61 9,767,954 +0.11(+1.08%)
Dec 23, 2009 10.30 10.51 10.11 10.50 24,185,064 +0.40(+3.96%)
Dec 22, 2009 9.879 10.14 9.808 10.10 20,533,338 +0.28(+2.90%)
Dec 21, 2009 9.642 9.872 9.642 9.815 23,348,058 +0.37(+3.96%)
Dec 18, 2009 9.400 9.443 9.078 9.441 35,107,008 +0.23(+2.55%)
Dec 17, 2009 9.353 9.459 9.012 9.206 31,149,112 -0.36(-3.81%)
Dec 16, 2009 9.531 9.668 9.351 9.571 33,748,880 +0.22(+2.33%)
Dec 15, 2009 9.360 9.630 9.282 9.353 25,976,620 -0.06(-0.68%)
Dec 14, 2009 9.239 9.433 9.206 9.417 25,317,918 +0.41(+4.52%)
Dec 11, 2009 8.943 9.057 8.706 9.009 27,142,054 +0.23(+2.65%)
Dec 10, 2009 9.002 9.139 8.664 8.777 30,255,522 -0.11(-1.23%)
Dec 09, 2009 8.915 8.990 8.637 8.886 35,286,008 -0.07(-0.82%)
Dec 08, 2009 9.014 9.154 8.666 8.960 33,509,204 -0.20(-2.22%)
Dec 07, 2009 9.125 9.315 8.993 9.163 26,898,298 +0.04(+0.39%)
Dec 04, 2009 9.054 9.332 8.630 9.128 58,503,252 +0.61(+7.15%)
Dec 03, 2009 8.967 9.128 8.498 8.519 32,430,854 -0.31(-3.51%)
Dec 02, 2009 8.557 9.050 8.550 8.829 31,477,530 +0.31(+3.67%)
Dec 01, 2009 8.396 8.618 8.306 8.517 29,503,716 +0.37(+4.57%)
Nov 30, 2009 7.984 8.180 7.645 8.145 44,768,608 +0.09(+1.12%)
Nov 27, 2009 7.775 8.405 7.716 8.055 27,165,448 -0.63(-7.26%)
Nov 25, 2009 8.865 8.908 8.661 8.685 25,459,064 -0.01(-0.11%)
Nov 24, 2009 8.808 8.817 8.396 8.694 34,689,868 -0.13(-1.50%)
Nov 23, 2009 8.751 9.121 8.675 8.827 35,900,944 +0.44(+5.19%)
Nov 20, 2009 8.249 8.505 8.190 8.391 34,698,840 -1.13(-11.82%)
Nov 19, 2009 9.993 10.04 9.303 9.516 53,172,072 -0.77(-7.49%)
Nov 18, 2009 10.40 10.42 10.02 10.29 30,136,350 -0.06(-0.57%)
Nov 17, 2009 10.27 10.47 10.09 10.35 30,969,446 -0.02(-0.18%)
Nov 16, 2009 9.808 10.57 9.798 10.36 43,570,508 +0.75(+7.76%)
Nov 13, 2009 9.379 9.722 9.097 9.618 33,262,874 +0.27(+2.89%)
Nov 12, 2009 9.914 10.13 9.265 9.348 42,857,776 -0.55(-5.53%)
Nov 11, 2009 9.938 10.19 9.670 9.895 38,204,016 +0.20(+2.10%)
Nov 10, 2009 9.822 10.03 9.471 9.692 32,728,606 -0.21(-2.13%)
Nov 09, 2009 9.592 9.912 9.583 9.902 28,248,254 +0.56(+5.98%)
Nov 06, 2009 9.038 9.599 8.957 9.343 42,442,884 +0.29(+3.19%)
Nov 05, 2009 8.844 9.369 8.756 9.054 46,943,296 +0.51(+5.96%)
Nov 04, 2009 9.061 9.168 8.526 8.545 57,285,984 -0.34(-3.86%)
Nov 03, 2009 8.344 8.891 8.261 8.889 48,506,020 +0.37(+4.37%)
Nov 02, 2009 8.699 8.917 8.107 8.517 72,701,680 -0.04(-0.42%)
Oct 30, 2009 9.201 9.232 8.393 8.552 77,001,600 -0.79(-8.42%)
Oct 29, 2009 9.069 9.483 8.986 9.339 48,601,024 +0.51(+5.80%)
Oct 28, 2009 9.720 9.834 8.737 8.827 73,941,784 -0.98(-9.96%)
Oct 27, 2009 10.21 10.38 9.775 9.803 57,675,440 -0.37(-3.68%)
Oct 26, 2009 10.59 11.06 10.05 10.18 60,740,208 -0.32(-3.02%)
Oct 23, 2009 10.68 10.75 10.45 10.49 62,562,948 -0.68(-6.10%)
Oct 22, 2009 10.71 11.32 10.35 11.18 45,597,168 +0.43(+3.99%)
Oct 21, 2009 11.12 11.75 10.68 10.75 41,909,564 -0.42(-3.73%)
Oct 20, 2009 11.02 11.26 10.99 11.17 36,093,308 -0.48(-4.09%)
Oct 19, 2009 11.49 11.83 11.22 11.64 35,826,964 +0.26(+2.25%)
Oct 16, 2009 11.51 11.57 11.08 11.39 34,097,748 -0.37(-3.12%)
Oct 15, 2009 11.59 11.82 11.47 11.75 25,263,924 -0.02(-0.14%)
Oct 14, 2009 11.61 11.82 11.33 11.77 39,789,360 +0.64(+5.72%)
Oct 13, 2009 11.18 11.29 10.81 11.13 30,145,578 -0.12(-1.09%)
Oct 12, 2009 11.52 11.58 11.09 11.26 25,187,690 -0.00(-0.04%)
Oct 09, 2009 10.91 11.29 10.84 11.26 28,317,128 +0.39(+3.62%)
Oct 08, 2009 10.88 11.18 10.70 10.87 37,804,304 +0.28(+2.66%)
Oct 07, 2009 10.48 10.70 10.42 10.58 35,457,860 +0.03(+0.28%)
Oct 06, 2009 10.25 10.72 10.18 10.55 49,460,856 +0.52(+5.15%)
Oct 05, 2009 9.661 10.13 9.550 10.04 36,314,372 +0.51(+5.35%)
Oct 02, 2009 9.407 9.770 9.287 9.528 39,999,548 -0.19(-1.93%)
Oct 01, 2009 10.62 10.65 9.677 9.715 51,182,728 -0.97(-9.11%)
Sep 30, 2009 11.16 11.22 10.30 10.69 47,453,524 -0.41(-3.72%)
Sep 29, 2009 11.24 11.52 11.04 11.10 30,974,398 -0.18(-1.59%)
Sep 28, 2009 10.70 11.39 10.59 11.28 27,219,870 +0.81(+7.69%)
Sep 25, 2009 10.53 10.75 10.31 10.48 34,414,416 -0.19(-1.82%)
Sep 24, 2009 11.42 11.52 10.44 10.67 44,910,012 -0.66(-5.83%)
Sep 23, 2009 11.72 11.99 11.27 11.33 42,258,452 -0.30(-2.61%)
Sep 22, 2009 11.65 11.77 11.41 11.63 34,000,288 +0.20(+1.74%)
Sep 21, 2009 11.17 11.53 11.11 11.44 35,113,592 -0.04(-0.35%)
Sep 18, 2009 11.57 11.57 11.13 11.48 31,530,752 +0.14(+1.21%)
Sep 17, 2009 11.39 11.72 11.18 11.34 40,637,592 +0.44(+4.02%)
Sep 16, 2009 10.89 11.43 10.80 10.90 40,706,120 +0.15(+1.43%)
Sep 15, 2009 10.49 10.84 10.35 10.75 40,756,904 +0.24(+2.32%)
Sep 14, 2009 9.940 10.52 9.893 10.50 32,892,826 +0.34(+3.40%)
Sep 11, 2009 10.27 10.46 10.02 10.16 42,088,552 -0.02(-0.15%)
Sep 10, 2009 9.808 10.24 9.580 10.17 42,045,064 +0.38(+3.87%)
Sep 09, 2009 9.315 9.976 9.246 9.794 41,018,880 +0.46(+4.90%)
Sep 08, 2009 9.329 9.348 9.026 9.336 30,920,406 +0.32(+3.49%)
Sep 04, 2009 8.642 9.064 8.493 9.021 33,662,744 +0.34(+3.93%)
Sep 03, 2009 8.528 8.685 8.209 8.680 34,000,376 +0.30(+3.56%)
Sep 02, 2009 8.403 8.590 8.322 8.382 40,027,276 -0.12(-1.37%)
Sep 01, 2009 8.976 9.576 8.429 8.498 74,146,280 -0.64(-7.00%)
Aug 31, 2009 9.253 9.334 9.002 9.137 46,526,116 -0.41(-4.32%)
Aug 28, 2009 10.03 10.12 9.360 9.550 56,054,872 -0.20(-2.07%)
Aug 27, 2009 9.732 9.824 9.144 9.751 55,449,940 -0.02(-0.22%)
Aug 26, 2009 9.677 9.902 9.540 9.772 41,728,560 +0.05(+0.54%)
Aug 25, 2009 9.720 10.01 9.625 9.720 52,450,856 +0.16(+1.70%)
Aug 24, 2009 9.727 9.905 9.450 9.558 46,943,936 -0.03(-0.36%)
Aug 21, 2009 9.260 9.694 9.225 9.593 43,808,220 +0.62(+6.90%)
Aug 20, 2009 8.642 9.035 8.533 8.974 46,903,724 +0.28(+3.27%)
Aug 19, 2009 8.112 8.720 8.057 8.690 47,167,956 +0.31(+3.65%)
Aug 18, 2009 8.239 8.538 8.116 8.384 37,860,816 +0.34(+4.21%)
Aug 17, 2009 8.280 8.313 8.014 8.045 51,808,392 -0.76(-8.61%)
Aug 14, 2009 9.346 9.374 8.540 8.803 53,754,708 -0.60(-6.42%)
Aug 13, 2009 9.388 9.478 8.976 9.407 53,273,952 +0.23(+2.53%)
Aug 12, 2009 8.777 9.502 8.772 9.175 56,632,884 +0.41(+4.65%)
Aug 11, 2009 9.121 9.152 8.647 8.768 49,140,588 -0.48(-5.15%)
Aug 10, 2009 9.104 9.396 8.995 9.244 44,551,020 +0.04(+0.46%)
Aug 07, 2009 8.957 9.519 8.810 9.201 55,905,260 +0.65(+7.59%)
Aug 06, 2009 9.052 9.128 8.486 8.552 47,701,484 -0.40(-4.42%)
Aug 05, 2009 9.213 9.227 8.678 8.948 58,035,020 -0.25(-2.73%)
Aug 04, 2009 8.775 9.298 8.756 9.199 49,845,432 +0.32(+3.57%)
Aug 03, 2009 8.777 8.941 8.507 8.882 49,998,660 +0.41(+4.87%)
Jul 31, 2009 8.462 8.777 8.446 8.469 50,633,708 -0.06(-0.67%)
Jul 30, 2009 8.464 8.841 8.379 8.526 57,765,764 +0.39(+4.83%)
Jul 29, 2009 8.107 8.243 7.988 8.133 46,643,416 -0.12(-1.43%)
Jul 28, 2009 8.088 8.339 7.908 8.251 47,540,200 +0.17(+2.14%)
Jul 27, 2009 8.083 8.284 7.934 8.078 49,640,644 -0.01(-0.12%)
Jul 24, 2009 7.830 8.123 7.728 8.088 48,132,192 +0.11(+1.43%)
Jul 23, 2009 7.292 8.102 7.261 7.974 59,889,288 +0.69(+9.53%)
Jul 22, 2009 7.029 7.434 7.003 7.280 46,009,844 +0.15(+2.09%)
Jul 21, 2009 7.379 7.391 6.863 7.131 55,583,616 -0.04(-0.53%)
Jul 20, 2009 7.064 7.254 6.979 7.169 50,827,780 +0.24(+3.45%)
Jul 17, 2009 7.062 7.076 6.870 6.929 38,171,284 -0.08(-1.12%)
Jul 16, 2009 6.688 7.107 6.631 7.008 46,342,304 +0.27(+4.01%)
Jul 15, 2009 6.396 6.811 6.321 6.737 59,264,712 +0.68(+11.27%)
Jul 14, 2009 5.951 6.105 5.842 6.055 50,954,960 +0.11(+1.91%)
Jul 13, 2009 5.560 5.956 5.553 5.941 56,856,940 +0.41(+7.36%)
Jul 10, 2009 5.382 5.610 5.295 5.534 56,590,004 +0.04(+0.69%)
Jul 09, 2009 5.643 5.673 5.451 5.496 49,629,368 -0.04(-0.66%)
Jul 08, 2009 5.721 5.795 5.273 5.532 77,720,872 -0.12(-2.21%)
Jul 07, 2009 6.013 6.058 5.652 5.657 52,163,708 -0.40(-6.54%)
Jul 06, 2009 6.065 6.152 5.754 6.053 58,827,196 -0.20(-3.15%)
Jul 02, 2009 6.605 6.607 6.138 6.249 55,494,484 -0.66(-9.56%)
Jul 01, 2009 6.735 7.072 6.716 6.910 45,276,536 +0.33(+5.04%)
Jun 30, 2009 6.700 6.832 6.512 6.579 55,453,112 -0.11(-1.66%)
Jun 29, 2009 6.707 6.813 6.363 6.690 47,835,876 +0.05(+0.68%)
Jun 26, 2009 6.536 6.811 6.444 6.645 46,665,448 +0.02(+0.25%)
Jun 25, 2009 6.285 6.643 6.247 6.629 71,505,384 +0.54(+8.83%)
Jun 24, 2009 6.086 6.337 6.008 6.091 51,264,260 +0.16(+2.72%)
Jun 23, 2009 6.164 6.231 5.901 5.930 56,288,920 -0.15(-2.45%)
Jun 22, 2009 6.645 6.662 6.065 6.078 52,543,680 -0.72(-10.53%)
Jun 19, 2009 6.934 7.012 6.702 6.794 52,722,480 +0.12(+1.76%)
Jun 18, 2009 6.574 6.780 6.392 6.676 44,785,568 +0.10(+1.59%)
Jun 17, 2009 6.465 6.792 6.278 6.572 59,492,688 +0.11(+1.76%)
Jun 16, 2009 6.960 6.991 6.396 6.458 60,918,816 -0.34(-5.05%)
Jun 15, 2009 7.088 7.098 6.581 6.801 57,799,612 -0.59(-7.98%)
Jun 12, 2009 7.188 7.408 7.034 7.391 47,389,900 +0.07(+0.97%)
Jun 11, 2009 7.351 7.666 7.313 7.320 62,507,748 -0.02(-0.32%)
Jun 10, 2009 7.647 7.652 6.915 7.344 70,150,376 -0.06(-0.80%)
Jun 09, 2009 7.425 7.602 7.320 7.403 43,946,916 +0.06(+0.81%)
Jun 08, 2009 7.228 7.614 7.100 7.344 56,890,468 -0.22(-2.89%)
Jun 05, 2009 7.792 7.834 7.377 7.562 74,319,440 -0.01(-0.09%)
Jun 04, 2009 7.394 7.605 7.131 7.569 68,903,408 +0.31(+4.21%)
Jun 03, 2009 7.069 7.296 6.986 7.263 62,663,276 -0.12(-1.67%)
Jun 02, 2009 7.069 7.507 6.955 7.387 68,528,848 +0.25(+3.52%)
Jun 01, 2009 6.861 7.244 6.761 7.135 73,335,984 +0.74(+11.56%)
May 29, 2009 6.131 6.411 6.013 6.396 62,650,088 +0.36(+5.92%)
May 28, 2009 6.183 6.257 5.657 6.039 70,148,400 +0.06(+0.99%)
May 27, 2009 6.264 6.491 5.979 5.979 74,447,552 -0.36(-5.64%)
May 26, 2009 5.439 6.406 5.435 6.337 67,686,264 +0.73(+13.01%)
May 22, 2009 5.866 5.908 5.600 5.607 42,227,244 -0.16(-2.83%)
May 21, 2009 5.766 5.930 5.472 5.771 53,102,080 -0.24(-3.98%)
May 20, 2009 6.335 6.657 5.979 6.010 76,486,336 -0.16(-2.65%)
May 19, 2009 6.150 6.377 5.956 6.174 62,556,488 +0.02(+0.27%)
May 18, 2009 5.799 6.226 5.745 6.157 53,653,292 +0.54(+9.62%)
May 15, 2009 5.657 5.854 5.458 5.617 54,958,576 -0.08(-1.41%)
May 14, 2009 5.489 5.956 5.385 5.697 61,211,728 +0.23(+4.26%)
May 13, 2009 6.001 6.032 5.444 5.465 66,647,860 -0.67(-10.97%)
May 12, 2009 6.707 6.797 5.998 6.138 73,938,176 -0.44(-6.70%)
May 11, 2009 6.501 6.733 6.392 6.579 47,355,860 -0.29(-4.27%)
May 08, 2009 6.567 6.946 6.380 6.873 80,702,352 +0.59(+9.47%)
May 07, 2009 7.010 7.060 6.095 6.278 72,896,112 -0.43(-6.42%)
May 06, 2009 6.884 6.998 6.337 6.709 66,817,284 +0.08(+1.21%)
May 05, 2009 6.681 6.785 6.396 6.629 57,015,920 -0.15(-2.17%)
May 04, 2009 6.548 6.799 6.498 6.775 64,607,108 +0.65(+10.68%)
May 01, 2009 6.062 6.290 5.965 6.122 58,757,616 +0.08(+1.37%)
Apr 30, 2009 6.460 6.640 6.039 6.039 82,781,752 -0.13(-2.07%)
Apr 29, 2009 5.757 6.368 5.700 6.167 79,943,736 +0.63(+11.38%)
Apr 28, 2009 5.318 5.821 5.271 5.536 75,276,280 +0.03(+0.56%)
Apr 27, 2009 5.404 5.747 5.335 5.506 65,282,004 -0.16(-2.80%)
Apr 24, 2009 5.529 5.911 5.380 5.664 78,261,888 +0.30(+5.52%)
Apr 23, 2009 5.510 5.541 5.117 5.368 75,043,512 -0.19(-3.49%)
Apr 22, 2009 5.179 5.873 5.131 5.562 92,723,464 +0.11(+2.09%)
Apr 21, 2009 4.854 5.487 4.807 5.449 89,278,664 +0.50(+10.21%)
Apr 20, 2009 5.461 5.541 4.892 4.944 68,745,384 -0.87(-14.96%)
Apr 17, 2009 5.707 6.013 5.534 5.814 61,931,500 +0.14(+2.55%)
Apr 16, 2009 5.425 5.802 5.155 5.669 69,826,408 +0.45(+8.62%)
Apr 15, 2009 4.916 5.283 4.873 5.219 57,097,824 +0.20(+3.92%)
Apr 14, 2009 5.243 5.437 4.992 5.022 76,761,712 -0.47(-8.62%)
Apr 13, 2009 5.330 5.607 5.143 5.496 73,632,696 +0.01(+0.17%)
Apr 09, 2009 5.070 5.501 5.015 5.487 74,487,008 +0.77(+16.44%)
Apr 08, 2009 4.520 4.724 4.418 4.712 74,007,832 +0.28(+6.25%)
Apr 07, 2009 4.698 4.823 4.395 4.435 64,172,852 -0.52(-10.47%)
Apr 06, 2009 4.987 5.029 4.686 4.954 69,547,416 -0.24(-4.70%)
Apr 03, 2009 4.949 5.209 4.804 5.198 60,998,552 +0.22(+4.34%)
Apr 02, 2009 4.750 5.186 4.667 4.982 87,215,000 +0.63(+14.48%)
Apr 01, 2009 3.928 4.404 3.864 4.352 71,807,616 +0.24(+5.82%)
Mar 31, 2009 4.179 4.496 4.027 4.113 67,234,800 +0.09(+2.12%)
Mar 30, 2009 4.030 4.070 3.762 4.027 56,273,640 -0.85(-17.40%)
Mar 26, 2009 4.572 4.897 4.425 4.875 95,239,376 +0.48(+10.94%)
Mar 25, 2009 4.167 4.549 3.828 4.395 84,973,704 +0.32(+7.85%)
Mar 24, 2009 4.387 4.534 4.032 4.075 54,625,620 -0.50(-10.88%)
Mar 23, 2009 4.148 4.586 4.117 4.572 64,080,832 +0.93(+25.65%)
Mar 20, 2009 4.169 4.214 3.636 3.639 56,623,344 -0.44(-10.70%)
Mar 19, 2009 4.380 4.390 3.989 4.075 51,495,924 -0.13(-3.05%)
Mar 18, 2009 3.753 4.300 3.663 4.203 79,222,224 +0.40(+10.54%)
Mar 17, 2009 3.371 3.805 3.283 3.802 45,813,332 +0.47(+14.15%)
Mar 16, 2009 3.677 3.764 3.319 3.331 57,397,268 -0.24(-6.70%)
Mar 13, 2009 3.542 3.629 3.385 3.570 0 +0.14(+3.96%)
Mar 12, 2009 2.876 3.501 2.774 3.434 75,874,792 +0.53(+18.14%)
Mar 11, 2009 3.013 3.186 2.838 2.907 76,196,400 -0.01(-0.33%)
Mar 10, 2009 2.623 2.945 2.594 2.916 66,198,568 +0.47(+19.02%)
Mar 09, 2009 2.525 2.722 2.419 2.450 59,428,296 -0.18(-6.75%)
Mar 06, 2009 2.670 2.784 2.433 2.628 0 -0.04(-1.58%)
Mar 05, 2009 2.907 3.011 2.656 2.670 81,310,432 -0.42(-13.57%)
Mar 04, 2009 3.047 3.246 2.914 3.089 75,978,952 +0.01(+0.31%)
Mar 02, 2009 3.456 3.511 3.070 3.080 72,085,064 -0.60(-16.30%)
Feb 27, 2009 3.570 3.916 3.558 3.680 0 -0.13(-3.47%)
Feb 26, 2009 4.148 4.193 3.731 3.812 51,606,668 -0.19(-4.68%)
Feb 25, 2009 4.210 4.312 3.814 3.999 67,743,064 -0.29(-6.74%)
Feb 24, 2009 3.999 4.385 3.880 4.288 58,272,828 +0.42(+10.96%)
Feb 23, 2009 4.454 4.477 3.835 3.864 59,287,300 -0.51(-11.64%)
Feb 20, 2009 4.281 4.534 4.072 4.373 67,608,136 -0.19(-4.10%)
Feb 19, 2009 4.928 4.980 4.535 4.560 44,120,652 -0.20(-4.28%)
Feb 18, 2009 5.105 5.124 4.703 4.764 52,849,864 -0.23(-4.51%)
Feb 17, 2009 5.010 5.238 4.944 4.989 43,975,920 -0.63(-11.25%)
Feb 13, 2009 5.811 6.034 5.615 5.622 35,231,684 -0.19(-3.22%)
Feb 12, 2009 5.432 5.844 5.202 5.809 42,080,240 +0.13(+2.21%)
Feb 11, 2009 5.714 5.843 5.437 5.683 32,009,460 +0.02(+0.33%)
Feb 10, 2009 6.377 6.655 5.565 5.664 53,695,112 -0.83(-12.77%)
Feb 09, 2009 6.510 6.664 6.285 6.493 33,168,244 -0.07(-1.01%)
Feb 06, 2009 5.975 6.645 5.901 6.560 51,648,356 +0.65(+10.98%)
Feb 05, 2009 5.603 6.193 5.510 5.911 46,376,796 +0.18(+3.06%)
Feb 04, 2009 5.899 6.233 5.631 5.735 47,809,808 -0.13(-2.22%)
Feb 03, 2009 5.925 6.029 5.617 5.866 35,206,200 +0.10(+1.73%)
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.