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

Ultrapro S&P 500 3X ETF (NY: UPRO )

71.21 +1.39 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 3.473 3.502 3.459 3.500 17,433,218 +0.03(+0.97%)
Apr 28, 2011 3.410 3.480 3.410 3.466 19,716,676 +0.03(+0.99%)
Apr 27, 2011 3.392 3.449 3.348 3.432 23,258,984 +0.06(+1.87%)
Apr 26, 2011 3.312 3.388 3.307 3.369 21,452,230 +0.09(+2.63%)
Apr 25, 2011 3.298 3.298 3.252 3.283 14,152,144 -0.01(-0.37%)
Apr 21, 2011 3.293 3.298 3.249 3.295 16,695,500 +0.05(+1.47%)
Apr 20, 2011 3.230 3.266 3.223 3.247 30,815,896 +0.13(+4.27%)
Apr 19, 2011 3.081 3.120 3.057 3.115 15,727,775 +0.04(+1.45%)
Apr 18, 2011 3.065 3.085 2.990 3.070 37,529,796 -0.10(-3.01%)
Apr 15, 2011 3.154 3.195 3.129 3.165 27,588,710 +0.03(+0.83%)
Apr 14, 2011 3.077 3.153 3.046 3.139 23,594,138 +0.01(+0.24%)
Apr 13, 2011 3.177 3.184 3.095 3.132 22,259,412 -0.01(-0.17%)
Apr 12, 2011 3.151 3.168 3.097 3.137 32,063,206 -0.07(-2.22%)
Apr 11, 2011 3.244 3.277 3.182 3.208 16,243,805 -0.03(-0.96%)
Apr 08, 2011 3.310 3.316 3.195 3.239 21,979,058 -0.03(-0.90%)
Apr 07, 2011 3.276 3.314 3.222 3.269 32,304,902 -0.02(-0.63%)
Apr 06, 2011 3.311 3.319 3.256 3.289 21,987,504 +0.02(+0.74%)
Apr 05, 2011 3.245 3.308 3.241 3.265 22,851,418 +0.00(+0.01%)
Apr 04, 2011 3.279 3.295 3.237 3.265 18,634,342 +0.01(+0.30%)
Apr 01, 2011 3.281 3.303 3.234 3.255 24,995,058 +0.04(+1.13%)
Mar 31, 2011 3.221 3.247 3.206 3.219 14,939,415 -0.01(-0.30%)
Mar 30, 2011 3.216 3.257 3.201 3.228 22,523,866 +0.07(+2.06%)
Mar 29, 2011 3.096 3.165 3.065 3.163 23,196,602 +0.06(+1.97%)
Mar 28, 2011 3.149 3.169 3.100 3.103 28,343,366 -0.02(-0.61%)
Mar 25, 2011 3.118 3.165 3.101 3.121 27,069,188 +0.03(+0.85%)
Mar 24, 2011 3.065 3.109 3.010 3.095 30,537,624 +0.08(+2.82%)
Mar 23, 2011 2.960 3.033 2.920 3.010 25,495,216 +0.02(+0.80%)
Mar 22, 2011 3.018 3.027 2.977 2.987 24,450,598 -0.03(-0.96%)
Mar 21, 2011 3.018 3.029 2.995 3.016 21,901,028 +0.13(+4.52%)
Mar 18, 2011 2.955 2.958 2.867 2.885 31,552,550 +0.04(+1.36%)
Mar 17, 2011 2.861 2.885 2.802 2.846 31,293,494 +0.10(+3.69%)
Mar 16, 2011 2.881 2.907 2.684 2.745 73,285,504 -0.16(-5.66%)
Mar 15, 2011 2.872 2.958 2.859 2.910 46,782,024 -0.10(-3.35%)
Mar 14, 2011 3.002 3.040 2.939 3.011 29,813,428 -0.05(-1.77%)
Mar 11, 2011 2.968 3.096 2.968 3.065 30,350,532 +0.06(+2.10%)
Mar 10, 2011 3.084 3.084 2.995 3.002 37,853,856 -0.18(-5.60%)
Mar 09, 2011 3.172 3.210 3.123 3.180 23,641,586 -0.01(-0.33%)
Mar 08, 2011 3.125 3.223 3.086 3.191 23,510,238 +0.08(+2.65%)
Mar 07, 2011 3.215 3.238 3.063 3.108 28,748,678 -0.08(-2.55%)
Mar 04, 2011 3.258 3.261 3.126 3.189 41,867,152 -0.07(-2.11%)
Mar 03, 2011 3.187 3.272 3.184 3.258 29,558,136 +0.16(+5.16%)
Mar 02, 2011 3.069 3.144 3.058 3.098 41,113,064 +0.02(+0.52%)
Mar 01, 2011 3.277 3.284 3.082 3.082 60,429,704 -0.16(-5.02%)
Feb 28, 2011 3.218 3.256 3.189 3.245 31,450,422 +0.06(+1.99%)
Feb 25, 2011 3.129 3.191 3.119 3.181 27,875,898 +0.09(+2.90%)
Feb 24, 2011 3.083 3.122 3.000 3.091 2,579,114,496 -0.01(-0.36%)
Feb 23, 2011 3.144 3.169 3.035 3.103 60,046,132 -0.05(-1.66%)
Feb 22, 2011 3.247 3.304 3.126 3.155 70,226,336 -0.20(-5.96%)
Feb 18, 2011 3.341 3.366 3.319 3.355 37,773,744 +0.02(+0.62%)
Feb 17, 2011 3.274 3.345 3.267 3.334 29,545,258 +0.03(+1.06%)
Feb 16, 2011 3.275 3.315 3.256 3.299 51,492,544 +0.06(+1.71%)
Feb 15, 2011 3.242 3.259 3.218 3.244 37,494,704 -0.03(-0.77%)
Feb 14, 2011 3.249 3.281 3.235 3.269 30,661,196 +0.02(+0.55%)
Feb 11, 2011 3.154 3.263 3.154 3.252 43,519,920 +0.06(+1.78%)
Feb 10, 2011 3.140 3.204 3.121 3.195 35,658,436 +0.00(+0.14%)
Feb 09, 2011 3.187 3.216 3.145 3.190 51,990,300 -0.02(-0.69%)
Feb 08, 2011 3.180 3.217 3.153 3.212 32,152,158 +0.04(+1.36%)
Feb 07, 2011 3.132 3.200 3.132 3.169 33,966,884 +0.06(+1.80%)
Feb 04, 2011 3.088 3.115 3.046 3.113 39,468,416 +0.03(+1.01%)
Feb 03, 2011 3.050 3.098 3.000 3.082 38,881,360 +0.02(+0.63%)
Feb 02, 2011 3.063 3.088 3.053 3.062 42,770,168 -0.02(-0.55%)
Feb 01, 2011 2.993 3.097 2.990 3.079 48,697,240 +0.14(+4.77%)
Jan 31, 2011 2.902 2.947 2.879 2.939 51,795,208 +0.06(+2.22%)
Jan 28, 2011 3.049 3.060 2.863 2.876 100,957,816 -0.16(-5.28%)
Jan 27, 2011 3.015 3.050 3.000 3.036 54,305,976 +0.02(+0.69%)
Jan 26, 2011 2.999 3.039 2.984 3.015 61,498,684 +0.04(+1.21%)
Jan 25, 2011 2.948 2.981 2.907 2.979 68,857,960 +0.00(+0.13%)
Jan 24, 2011 2.920 2.985 2.918 2.975 47,741,032 +0.05(+1.55%)
Jan 21, 2011 2.960 2.979 2.916 2.930 58,833,320 +0.02(+0.77%)
Jan 20, 2011 2.897 2.927 2.843 2.907 92,837,944 -0.10(-3.23%)
Jan 19, 2011 3.001 3.005 2.894 3.004 69,027,416 -0.00(-0.12%)
Jan 18, 2011 2.983 3.014 2.972 3.008 38,940,128 +0.02(+0.78%)
Jan 14, 2011 2.915 2.992 2.910 2.985 69,292,712 +0.06(+2.20%)
Jan 13, 2011 2.944 2.949 2.906 2.920 69,845,888 -0.02(-0.77%)
Jan 12, 2011 2.917 2.951 2.902 2.943 70,440,376 +0.08(+2.81%)
Jan 11, 2011 2.870 2.885 2.833 2.863 65,887,996 +0.03(+0.94%)
Jan 10, 2011 2.812 2.846 2.784 2.836 64,920,196 -0.01(-0.32%)
Jan 07, 2011 2.876 2.888 2.780 2.845 50,769,612 -0.02(-0.55%)
Jan 06, 2011 2.881 2.892 2.839 2.860 52,857,432 -0.02(-0.59%)
Jan 05, 2011 2.807 2.885 2.802 2.877 43,748,888 +0.05(+1.69%)
Jan 04, 2011 2.861 2.862 2.785 2.830 68,137,176 -0.01(-0.31%)
Jan 03, 2011 2.817 2.877 2.815 2.838 51,499,604 +0.08(+2.91%)
Dec 31, 2010 2.741 2.764 2.728 2.758 27,241,692 +0.00(+0.05%)
Dec 30, 2010 2.759 2.775 2.742 2.757 31,791,248 -0.01(-0.39%)
Dec 29, 2010 2.770 2.786 2.767 2.768 20,286,492 +0.01(+0.24%)
Dec 28, 2010 2.766 2.768 2.740 2.761 22,155,230 +0.02(+0.55%)
Dec 27, 2010 2.716 2.757 2.710 2.746 18,823,612 +0.00(+0.00%)
Dec 23, 2010 2.750 2.759 2.727 2.746 27,590,864 -0.01(-0.45%)
Dec 22, 2010 2.739 2.762 2.735 2.758 38,791,244 +0.03(+1.01%)
Dec 21, 2010 2.709 2.738 2.700 2.731 40,912,724 +0.05(+1.93%)
Dec 20, 2010 2.687 2.702 2.644 2.679 57,438,340 +0.01(+0.49%)
Dec 17, 2010 2.648 2.673 2.633 2.666 40,494,832 +0.01(+0.43%)
Dec 16, 2010 2.625 2.660 2.587 2.654 70,673,280 +0.05(+1.74%)
Dec 15, 2010 2.632 2.663 2.598 2.609 68,350,616 -0.04(-1.40%)
Dec 14, 2010 2.652 2.681 2.622 2.646 53,945,512 +0.01(+0.22%)
Dec 13, 2010 2.675 2.681 2.637 2.640 54,058,360 +0.01(+0.20%)
Dec 10, 2010 2.612 2.641 2.587 2.635 46,257,720 +0.04(+1.71%)
Dec 09, 2010 2.600 2.604 2.552 2.590 43,707,876 +0.03(+1.30%)
Dec 08, 2010 2.540 2.564 2.506 2.557 57,188,868 +0.03(+1.10%)
Dec 07, 2010 2.598 2.604 2.528 2.529 85,371,768 +0.00(+0.16%)
Dec 06, 2010 2.521 2.544 2.510 2.525 42,110,828 -0.01(-0.32%)
Dec 03, 2010 2.490 2.543 2.487 2.534 56,058,072 +0.02(+0.78%)
Dec 02, 2010 2.433 2.520 2.430 2.514 58,575,156 +0.09(+3.89%)
Dec 01, 2010 2.376 2.435 2.376 2.420 72,966,296 +0.15(+6.48%)
Nov 30, 2010 2.247 2.317 2.237 2.273 91,391,632 -0.04(-1.88%)
Nov 29, 2010 2.283 2.335 2.234 2.316 97,702,568 +0.00(+0.20%)
Nov 26, 2010 2.316 2.354 2.302 2.312 32,265,008 -0.06(-2.61%)
Nov 24, 2010 2.322 2.374 2.374 2.374 55,326,000 +0.10(+4.35%)
Nov 23, 2010 2.298 2.311 2.252 2.275 122,934,672 -0.11(-4.48%)
Nov 22, 2010 2.352 2.383 2.298 2.382 85,920,040 -0.00(-0.15%)
Nov 19, 2010 2.359 2.389 2.325 2.385 49,618,904 +0.02(+0.76%)
Nov 18, 2010 2.334 2.391 2.333 2.367 58,776,856 +0.10(+4.38%)
Nov 17, 2010 2.268 2.295 2.247 2.268 67,465,136 +0.00(+0.15%)
Nov 16, 2010 2.332 2.343 2.232 2.264 149,026,992 -0.16(-6.77%)
Nov 15, 2010 2.410 2.436 2.373 2.429 65,443,284 +0.04(+1.85%)
Nov 12, 2010 2.424 2.456 2.355 2.385 132,513,928 -0.09(-3.49%)
Nov 11, 2010 2.437 2.485 2.416 2.471 62,593,004 -0.03(-1.22%)
Nov 10, 2010 2.472 2.506 2.416 2.501 99,782,000 +0.03(+1.14%)
Nov 09, 2010 2.549 2.555 2.442 2.473 80,889,144 -0.06(-2.26%)
Nov 08, 2010 2.519 2.539 2.494 2.530 67,052,296 -0.02(-0.60%)
Nov 05, 2010 2.518 2.554 2.510 2.546 72,193,880 +0.03(+1.32%)
Nov 04, 2010 2.454 2.517 2.446 2.513 68,558,488 +0.14(+5.74%)
Nov 03, 2010 2.362 2.380 2.287 2.376 81,102,288 +0.03(+1.30%)
Nov 02, 2010 2.345 2.364 2.327 2.346 44,279,628 +0.05(+2.27%)
Nov 01, 2010 2.329 2.365 2.256 2.294 78,269,024 +0.00(+0.09%)
Oct 29, 2010 2.279 2.305 2.269 2.292 41,702,296 +0.00(+0.06%)
Oct 28, 2010 2.323 2.328 2.254 2.290 69,860,080 +0.00(+0.15%)
Oct 27, 2010 2.258 2.294 2.223 2.287 90,689,272 -0.01(-0.65%)
Oct 25, 2010 2.329 2.366 2.300 2.302 92,819,520 +0.01(+0.61%)
Oct 22, 2010 2.283 2.295 2.265 2.288 53,477,028 +0.02(+0.76%)
Oct 21, 2010 2.290 2.327 2.219 2.270 104,831,688 +0.01(+0.54%)
Oct 20, 2010 2.208 2.289 2.202 2.258 89,831,128 +0.07(+3.12%)
Oct 19, 2010 2.220 2.258 2.153 2.190 110,752,448 -0.03(-1.39%)
Oct 18, 2010 2.255 2.306 2.221 2.221 55,037,304 -0.03(-1.40%)
Oct 15, 2010 2.285 2.288 2.198 2.252 94,768,712 +0.01(+0.26%)
Oct 14, 2010 2.257 2.268 2.196 2.246 100,423,656 -0.01(-0.66%)
Oct 13, 2010 2.251 2.299 2.233 2.261 77,316,008 +0.05(+2.17%)
Oct 12, 2010 2.170 2.232 2.135 2.213 104,264,544 +0.02(+0.99%)
Oct 11, 2010 2.198 2.209 2.169 2.192 45,240,516 +0.01(+0.33%)
Oct 08, 2010 2.184 2.204 2.135 2.184 71,917,296 +0.03(+1.58%)
Oct 07, 2010 2.186 2.186 2.111 2.150 189,444 -0.01(-0.40%)
Oct 06, 2010 2.158 2.173 2.132 2.159 77,596,680 +0.00(+0.07%)
Oct 05, 2010 2.093 2.173 2.085 2.158 7,429 +0.12(+5.93%)
Oct 04, 2010 2.068 2.095 2.005 2.037 102,925,880 -0.05(-2.19%)
Oct 01, 2010 2.082 2.110 2.045 2.082 76,850,792 +0.03(+1.27%)
Sep 30, 2010 2.106 2.145 2.028 2.056 156,247,120 -0.02(-0.79%)
Sep 29, 2010 2.071 2.099 2.051 2.073 106,014,488 -0.02(-0.73%)
Sep 28, 2010 2.074 2.106 2.007 2.088 7,429 +0.02(+1.06%)
Sep 27, 2010 2.097 2.105 2.059 2.066 73,981,792 -0.03(-1.25%)
Sep 24, 2010 2.040 2.099 2.035 2.092 80,890,856 +0.12(+5.99%)
Sep 23, 2010 1.972 2.036 1.957 1.974 14,858 -0.05(-2.54%)
Sep 22, 2010 2.046 2.077 2.006 2.026 95,964,664 -0.03(-1.27%)
Sep 21, 2010 2.071 2.100 2.028 2.051 108,688 -0.02(-0.90%)
Sep 20, 2010 2.000 2.081 1.984 2.070 83,254,296 +0.09(+4.75%)
Sep 17, 2010 1.976 2.010 1.961 1.976 70,240,160 -0.00(-0.11%)
Sep 15, 2010 1.937 1.983 1.919 1.978 65,881,456 +0.03(+1.30%)
Sep 14, 2010 1.947 1.987 1.924 1.953 77,368,304 -0.00(-0.22%)
Sep 13, 2010 1.951 1.969 1.928 1.957 78,399,104 +0.06(+3.26%)
Sep 10, 2010 1.877 1.901 1.864 1.895 60,707,552 +0.03(+1.56%)
Sep 09, 2010 1.902 1.905 1.852 1.866 14,858 +0.03(+1.40%)
Sep 08, 2010 1.813 1.862 1.811 1.840 7,429 +0.04(+1.95%)
Sep 07, 2010 1.839 1.846 1.799 1.805 7,429 -0.06(-3.18%)
Sep 03, 2010 1.850 1.871 1.820 1.865 103,220,592 +0.07(+3.80%)
Sep 02, 2010 1.761 1.796 1.750 1.796 41,603 +0.05(+2.80%)
Sep 01, 2010 1.670 1.753 1.666 1.748 108,111,744 +0.14(+9.05%)
Aug 31, 2010 1.601 1.633 1.566 1.603 713,201 -0.01(-0.83%)
Aug 30, 2010 1.663 1.678 1.613 1.616 103,893,976 -0.06(-3.57%)
Aug 27, 2010 1.676 1.680 1.560 1.676 123,362,816 +0.08(+4.71%)
Aug 26, 2010 1.655 1.665 1.586 1.600 292,561 -0.03(-1.95%)
Aug 25, 2010 1.590 1.653 1.560 1.632 44,575 +0.01(+0.89%)
Aug 24, 2010 1.635 1.658 1.591 1.618 33,431 -0.07(-4.34%)
Aug 23, 2010 1.737 1.762 1.690 1.691 86,394,536 -0.02(-1.34%)
Aug 20, 2010 1.713 1.721 1.675 1.714 107,165,344 -0.02(-0.93%)
Aug 19, 2010 1.797 1.809 1.707 1.730 156,034,192 -0.09(-5.14%)
Aug 18, 2010 1.812 1.853 1.781 1.824 14,858 +0.01(+0.70%)
Aug 17, 2010 1.794 1.853 1.780 1.811 141,154 +0.06(+3.44%)
Aug 16, 2010 1.719 1.767 1.699 1.751 92,158,176 -0.00(-0.03%)
Aug 13, 2010 1.751 1.785 1.747 1.751 78,534,760 -0.02(-1.10%)
Aug 12, 2010 1.720 1.788 1.718 1.771 14,858 -0.03(-1.81%)
Aug 11, 2010 1.871 1.874 1.793 1.804 148,583 -0.16(-8.25%)
Aug 10, 2010 1.945 1.995 1.911 1.966 116,013,424 -0.03(-1.44%)
Aug 09, 2010 1.992 2.006 1.962 1.995 49,953,740 +0.03(+1.59%)
Aug 06, 2010 1.963 1.975 1.888 1.963 104,251,544 -0.02(-1.24%)
Aug 05, 2010 1.960 1.992 1.949 1.988 83,363,880 -0.01(-0.36%)
Aug 04, 2010 1.973 2.004 1.953 1.995 84,588,136 +0.04(+1.97%)
Aug 03, 2010 1.971 1.986 1.937 1.957 108,540 -0.03(-1.39%)
Aug 02, 2010 1.947 1.994 1.924 1.984 76,437,952 +0.13(+6.76%)
Jul 30, 2010 1.859 1.888 1.794 1.859 121,165,264 -0.00(-0.10%)
Jul 29, 2010 1.921 1.937 1.816 1.861 124,715,888 -0.03(-1.48%)
Jul 28, 2010 1.913 1.930 1.869 1.889 83,468,704 -0.04(-1.88%)
Jul 27, 2010 1.959 1.964 1.902 1.925 103,769,312 -0.00(-0.20%)
Jul 26, 2010 1.875 1.932 1.862 1.929 104,365,504 +0.06(+3.26%)
Jul 23, 2010 1.812 1.876 1.794 1.868 125,660,808 +0.05(+2.57%)
Jul 22, 2010 1.768 1.843 1.767 1.821 7,429 +0.11(+6.59%)
Jul 21, 2010 1.803 1.804 1.684 1.708 161,598,432 -0.07(-3.76%)
Jul 20, 2010 1.650 1.779 1.648 1.775 293,452 +0.05(+3.18%)
Jul 19, 2010 1.708 1.734 1.667 1.720 128,902,976 +0.03(+1.86%)
Jul 16, 2010 1.689 1.814 1.678 1.689 154,365,968 -0.15(-8.27%)
Jul 15, 2010 1.839 1.859 1.765 1.841 101,131,432 +0.00(+0.07%)
Jul 14, 2010 1.824 1.861 1.801 1.840 44,575 -0.00(-0.04%)
Jul 13, 2010 1.816 1.861 1.806 1.841 79,492 +0.08(+4.53%)
Jul 12, 2010 1.739 1.770 1.718 1.761 68,276,552 +0.01(+0.29%)
Jul 09, 2010 1.756 1.757 1.708 1.756 74,731,168 +0.04(+2.16%)
Jul 08, 2010 1.709 1.725 1.660 1.718 81,720 +0.05(+2.93%)
Jul 07, 2010 1.536 1.675 1.532 1.669 164,976,704 +0.14(+9.44%)
Jul 06, 2010 1.559 1.591 1.482 1.525 14,858 +0.03(+1.86%)
Jul 02, 2010 1.498 1.550 1.470 1.498 146,878,320 -0.03(-1.74%)
Jul 01, 2010 1.539 1.554 1.448 1.524 299,582,688 -0.01(-0.64%)
Jun 30, 2010 1.574 1.618 1.526 1.534 345,456 -0.05(-3.46%)
Jun 29, 2010 1.677 1.678 1.557 1.589 230,304 -0.19(-10.68%)
Jun 25, 2010 1.779 1.793 1.713 1.779 192,143,648 +0.03(+1.91%)
Jun 24, 2010 1.809 1.816 1.731 1.746 316,557 -0.09(-4.93%)
Jun 23, 2010 1.858 1.877 1.798 1.836 175,140,272 -0.02(-0.94%)
Jun 22, 2010 1.952 1.976 1.847 1.853 204,355,376 -0.10(-4.94%)
Jun 21, 2010 2.044 2.048 1.921 1.950 146,206,432 -0.02(-0.98%)
Jun 18, 2010 1.969 1.992 1.951 1.969 134,668,320 +0.01(+0.31%)
Jun 17, 2010 1.972 1.975 1.907 1.963 126,296 +0.01(+0.48%)
Jun 16, 2010 1.929 1.979 1.915 1.954 37,145 -0.00(-0.09%)
Jun 15, 2010 1.871 1.962 1.861 1.956 52,004 +0.12(+6.65%)
Jun 14, 2010 1.884 1.913 1.826 1.834 243,745,712 -0.01(-0.32%)
Jun 11, 2010 1.767 1.844 1.763 1.839 163,629,488 +0.02(+1.31%)
Jun 10, 2010 1.752 1.820 1.745 1.816 163,441 +0.15(+9.01%)
Jun 09, 2010 1.728 1.774 1.649 1.666 214,857,856 -0.03(-1.51%)
Jun 08, 2010 1.647 1.705 1.604 1.691 349,171 +0.05(+2.90%)
Jun 07, 2010 1.725 1.744 1.639 1.644 174,134,208 -0.07(-4.14%)
Jun 04, 2010 1.714 1.836 1.688 1.714 215,957,824 -0.19(-9.86%)
Jun 03, 2010 1.907 1.925 1.851 1.902 141,070,416 +0.02(+0.82%)
Jun 02, 2010 1.780 1.889 1.756 1.886 59,433 +0.13(+7.65%)
Jun 01, 2010 1.791 1.874 1.744 1.752 170,871 -0.09(-4.82%)
May 28, 2010 1.841 1.912 1.819 1.841 159,235,136 -0.08(-3.95%)
May 27, 2010 1.842 1.919 1.821 1.917 157,865,488 +0.18(+10.25%)
May 26, 2010 1.808 1.856 1.726 1.739 837,714 -0.04(-2.07%)
May 25, 2010 1.640 1.776 1.605 1.775 199,102 +0.01(+0.33%)
May 24, 2010 1.808 1.854 1.764 1.770 138,400,288 -0.06(-3.10%)
May 21, 2010 1.682 1.854 1.670 1.826 181,405,072 +0.06(+3.64%)
May 20, 2010 1.863 1.888 1.760 1.762 1,360,580 -0.23(-11.46%)
May 19, 2010 1.990 2.044 1.914 1.990 143,593,520 -0.04(-1.78%)
May 18, 2010 2.162 2.181 2.003 2.026 156,012 -0.08(-3.99%)
May 17, 2010 2.126 2.142 1.990 2.110 128,391,104 +0.00(+0.11%)
May 14, 2010 2.108 2.190 2.048 2.108 132,231,320 -0.12(-5.40%)
May 13, 2010 2.300 2.329 2.223 2.228 73,634,776 -0.09(-3.72%)
May 12, 2010 2.250 2.323 2.238 2.315 94,586,400 +0.09(+4.24%)
May 11, 2010 2.276 2.311 2.208 2.220 104,677 -0.02(-0.87%)
May 10, 2010 2.238 2.246 2.175 2.240 190,648,304 +0.26(+12.97%)
May 07, 2010 2.057 2.118 1.888 1.983 153,477,296 +0.11(+5.76%)
May 06, 2010 2.274 2.311 1.446 1.875 208,017 -0.40(-17.63%)
May 05, 2010 2.304 2.361 2.264 2.276 127,676,272 -0.07(-2.84%)
May 04, 2010 2.437 2.438 2.308 2.343 22,287 -0.18(-7.22%)
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.