Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Semiconductors 2X ETF
(NY:
USD
)
104.27
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
0.6877
0.7357
0.6766
0.7002
17,961,772
+0.04(+5.47%)
Apr 29, 2009
0.6580
0.6869
0.6435
0.6638
9,593,056
+0.02(+3.34%)
Apr 28, 2009
0.6513
0.6646
0.6361
0.6424
12,876,777
-0.02(-2.32%)
Apr 27, 2009
0.6549
0.6892
0.6541
0.6576
8,199,623
-0.02(-3.11%)
Apr 24, 2009
0.6732
0.6898
0.6439
0.6787
19,912,188
+0.02(+2.42%)
Apr 23, 2009
0.6763
0.6799
0.6252
0.6627
20,532,246
-0.01(-1.85%)
Apr 22, 2009
0.6330
0.7099
0.6166
0.6752
27,575,546
+0.03(+5.11%)
Apr 21, 2009
0.6240
0.6572
0.6115
0.6424
16,932,644
+0.01(+1.54%)
Apr 20, 2009
0.6748
0.6834
0.6267
0.6326
11,739,019
-0.06(-8.73%)
Apr 17, 2009
0.7002
0.7127
0.6709
0.6931
8,313,862
-0.01(-1.17%)
Apr 16, 2009
0.6791
0.7013
0.6572
0.7013
13,991,847
+0.05(+7.35%)
Apr 15, 2009
0.6564
0.6599
0.6297
0.6533
13,834,534
-0.03(-4.40%)
Apr 14, 2009
0.6650
0.7111
0.6626
0.6834
14,184,038
+0.01(+0.81%)
Apr 13, 2009
0.6795
0.6877
0.6467
0.6779
14,811,343
-0.01(-1.48%)
Apr 09, 2009
0.6525
0.6943
0.6502
0.6881
13,450,893
+0.06(+9.51%)
Apr 08, 2009
0.6213
0.6404
0.6092
0.6283
7,051,442
+0.02(+3.27%)
Apr 07, 2009
0.6256
0.6459
0.6072
0.6084
8,166,947
-0.05(-7.43%)
Apr 06, 2009
0.6638
0.6693
0.6299
0.6572
10,072,831
-0.02(-2.77%)
Apr 03, 2009
0.6482
0.6767
0.6291
0.6759
9,946,018
+0.03(+4.40%)
Apr 02, 2009
0.6248
0.6693
0.6185
0.6474
18,394,274
+0.05(+8.65%)
Apr 01, 2009
0.5674
0.6054
0.5571
0.5959
9,608,063
+0.01(+2.28%)
Mar 31, 2009
0.5885
0.6107
0.5814
0.5826
13,175,321
+0.01(+1.29%)
Mar 30, 2009
0.6057
0.6146
0.5595
0.5752
16,463,293
-0.07(-10.67%)
Mar 26, 2009
0.6170
0.6560
0.6076
0.6439
25,207,044
+0.05(+8.20%)
Mar 25, 2009
0.6057
0.6416
0.5662
0.5951
27,158,768
+0.01(+0.93%)
Mar 24, 2009
0.6166
0.6178
0.5861
0.5896
10,618,854
-0.04(-6.04%)
Mar 23, 2009
0.5955
0.6291
0.5928
0.6275
16,265,340
+0.07(+12.30%)
Mar 20, 2009
0.6014
0.6178
0.5385
0.5588
15,953,147
-0.04(-6.71%)
Mar 19, 2009
0.6244
0.6244
0.5846
0.5990
9,877,925
-0.01(-1.31%)
Mar 18, 2009
0.5686
0.6189
0.5662
0.6069
18,786,288
+0.04(+6.24%)
Mar 17, 2009
0.5276
0.5756
0.5276
0.5713
14,381,863
+0.04(+7.34%)
Mar 16, 2009
0.5537
0.5799
0.5244
0.5322
20,064,508
-0.03(-5.67%)
Mar 13, 2009
0.5553
0.5670
0.5377
0.5643
0
+0.02(+3.07%)
Mar 12, 2009
0.5209
0.5565
0.5037
0.5475
18,677,170
+0.04(+7.27%)
Mar 11, 2009
0.5073
0.5194
0.4940
0.5104
18,054,090
+0.01(+2.67%)
Mar 10, 2009
0.4483
0.4971
0.4366
0.4971
32,986,228
+0.08(+17.98%)
Mar 09, 2009
0.4276
0.4600
0.4190
0.4213
10,688,868
-0.01(-1.46%)
Mar 06, 2009
0.4381
0.4627
0.4081
0.4276
0
-0.01(-2.06%)
Mar 05, 2009
0.4432
0.4666
0.4342
0.4366
13,885,367
-0.01(-2.95%)
Mar 04, 2009
0.4381
0.4659
0.4327
0.4499
15,569,481
+0.03(+7.66%)
Mar 02, 2009
0.4245
0.4596
0.4088
0.4178
13,891,256
-0.03(-7.68%)
Feb 27, 2009
0.4428
0.4741
0.4362
0.4526
0
-0.01(-1.36%)
Feb 26, 2009
0.4830
0.5143
0.4541
0.4588
17,143,582
-0.02(-3.37%)
Feb 25, 2009
0.4487
0.5010
0.4377
0.4748
15,641,851
+0.03(+5.65%)
Feb 24, 2009
0.4147
0.4569
0.4124
0.4495
20,161,768
+0.03(+8.28%)
Feb 23, 2009
0.4616
0.4616
0.4061
0.4151
12,466,274
-0.03(-7.53%)
Feb 20, 2009
0.4202
0.4627
0.4182
0.4489
17,733,370
+0.01(+2.10%)
Feb 19, 2009
0.4979
0.5003
0.4397
0.4397
13,644,391
-0.05(-10.54%)
Feb 18, 2009
0.4873
0.5155
0.4752
0.4915
9,155,741
+0.00(+0.45%)
Feb 17, 2009
0.5049
0.5229
0.4869
0.4893
15,964,978
-0.07(-12.13%)
Feb 13, 2009
0.5483
0.5760
0.5272
0.5568
17,666,200
+0.01(+2.00%)
Feb 12, 2009
0.5303
0.5488
0.5108
0.5459
11,207,772
+0.00(+0.58%)
Feb 11, 2009
0.5580
0.5584
0.5190
0.5428
7,097,793
-0.01(-1.97%)
Feb 10, 2009
0.6021
0.6283
0.5467
0.5537
16,818,508
-0.06(-9.45%)
Feb 09, 2009
0.6189
0.6205
0.5955
0.6115
9,724,837
+0.00(+0.71%)
Feb 06, 2009
0.5740
0.6201
0.5659
0.6072
11,445,674
+0.04(+6.95%)
Feb 05, 2009
0.5240
0.5854
0.5158
0.5678
19,822,892
+0.03(+5.98%)
Feb 04, 2009
0.5299
0.5756
0.5190
0.5358
15,694,348
+0.02(+3.47%)
Feb 03, 2009
0.5092
0.5201
0.4842
0.5178
6,276,146
+0.01(+1.77%)
Feb 02, 2009
0.4678
0.5174
0.4596
0.5088
11,383,267
+0.03(+5.34%)
Jan 30, 2009
0.5096
0.5177
0.4768
0.4830
0
-0.03(-4.99%)
Jan 29, 2009
0.5467
0.5467
0.5010
0.5084
8,597,451
-0.05(-8.89%)
Jan 28, 2009
0.5568
0.5713
0.5426
0.5580
13,307,512
+0.03(+5.00%)
Jan 27, 2009
0.5084
0.5408
0.5084
0.5315
11,660,555
+0.03(+6.75%)
Jan 26, 2009
0.4748
0.5201
0.4748
0.4979
16,995,514
+0.01(+1.68%)
Jan 23, 2009
0.4280
0.5049
0.4163
0.4897
13,051,734
+0.04(+8.76%)
Jan 22, 2009
0.4604
0.4717
0.4311
0.4502
14,558,638
-0.03(-5.80%)
Jan 21, 2009
0.4791
0.4795
0.4346
0.4780
13,552,226
+0.03(+6.16%)
Jan 20, 2009
0.5240
0.5244
0.4502
0.4502
13,562,265
-0.06(-12.59%)
Jan 16, 2009
0.5186
0.5297
0.4834
0.5151
20,951,918
+0.03(+5.19%)
Jan 15, 2009
0.4725
0.4987
0.4479
0.4897
16,014,300
+0.02(+3.47%)
Jan 14, 2009
0.4983
0.5076
0.4650
0.4733
32,591,218
-0.04(-7.55%)
Jan 13, 2009
0.5061
0.5428
0.4948
0.5119
15,742,236
-0.00(-0.38%)
Jan 12, 2009
0.5299
0.5486
0.5030
0.5139
9,532,825
-0.03(-6.14%)
Jan 09, 2009
0.5846
0.5896
0.5404
0.5475
11,131,279
-0.04(-6.03%)
Jan 08, 2009
0.5779
0.5834
0.5537
0.5826
10,331,322
+0.00(+0.40%)
Jan 07, 2009
0.6135
0.6248
0.5670
0.5803
14,713,749
-0.07(-10.37%)
Jan 06, 2009
0.5861
0.6592
0.5861
0.6474
21,321,550
+0.06(+10.68%)
Jan 05, 2009
0.5814
0.6115
0.5631
0.5850
11,007,437
-0.00(-0.47%)
Jan 02, 2009
0.5365
0.6053
0.5311
0.5877
0
+0.03(+5.94%)
Jan 01, 2009
0.5506
0.5682
0.5389
0.5547
0
+0.00(+0.00%)
Dec 31, 2008
0.5506
0.5682
0.5389
0.5547
7,688,453
+0.01(+1.48%)
Dec 30, 2008
0.4987
0.5491
0.4987
0.5467
6,240,704
+0.04(+8.24%)
Dec 29, 2008
0.5225
0.5225
0.4901
0.5051
4,533,106
-0.00(-0.05%)
Dec 26, 2008
0.5186
0.5272
0.5014
0.5053
4,136,867
-0.00(-0.92%)
Dec 24, 2008
0.5061
0.5260
0.5053
0.5100
2,015,206
+0.01(+1.16%)
Dec 23, 2008
0.5170
0.5545
0.4998
0.5041
13,998,991
-0.03(-4.89%)
Dec 22, 2008
0.5666
0.5666
0.5076
0.5301
8,306,461
-0.03(-4.82%)
Dec 19, 2008
0.5561
0.5807
0.5280
0.5569
12,023,606
+0.02(+3.42%)
Dec 18, 2008
0.6029
0.6103
0.5252
0.5385
21,760,454
-0.08(-12.83%)
Dec 17, 2008
0.6139
0.6322
0.5814
0.6178
14,808,142
+0.00(+0.30%)
Dec 16, 2008
0.5533
0.6178
0.5533
0.6159
19,080,118
+0.06(+11.50%)
Dec 15, 2008
0.5830
0.5830
0.5272
0.5524
9,314,897
-0.01(-2.30%)
Dec 12, 2008
0.4893
0.5705
0.4893
0.5654
13,558,961
+0.05(+9.11%)
Dec 11, 2008
0.5276
0.5619
0.5104
0.5182
9,615,259
-0.02(-4.30%)
Dec 10, 2008
0.5440
0.5791
0.5131
0.5415
15,850,790
+0.01(+2.64%)
Dec 09, 2008
0.4608
0.5639
0.4561
0.5276
38,430,664
+0.04(+9.13%)
Dec 08, 2008
0.5045
0.5045
0.4764
0.4834
9,565,886
+0.02(+3.67%)
Dec 05, 2008
0.4295
0.4705
0.4014
0.4663
11,944,937
+0.02(+5.46%)
Dec 04, 2008
0.4791
0.4922
0.4295
0.4422
7,287,475
-0.05(-10.48%)
Dec 03, 2008
0.4569
0.4957
0.4295
0.4940
8,545,721
+0.04(+9.15%)
Dec 02, 2008
0.4483
0.4573
0.4174
0.4526
9,352,004
+0.02(+5.65%)
Dec 01, 2008
0.4776
0.4811
0.4280
0.4284
7,976,061
-0.08(-15.94%)
Nov 28, 2008
0.5178
0.5272
0.5004
0.5096
5,508,046
-0.01(-1.58%)
Nov 26, 2008
0.4338
0.5213
0.4245
0.5178
22,192,852
+0.06(+12.74%)
Nov 25, 2008
0.4873
0.4881
0.4432
0.4593
9,258,635
-0.01(-3.04%)
Nov 24, 2008
0.4506
0.4846
0.4362
0.4737
15,560,825
+0.05(+11.08%)
Nov 21, 2008
0.4295
0.4295
0.3686
0.4264
13,876,916
+0.02(+4.00%)
Nov 20, 2008
0.4034
0.4510
0.3831
0.4100
13,966,084
-0.01(-2.14%)
Nov 19, 2008
0.4784
0.4873
0.4159
0.4190
10,193,293
-0.06(-12.41%)
Nov 18, 2008
0.4987
0.5155
0.4467
0.4784
14,675,797
-0.02(-3.16%)
Nov 17, 2008
0.4924
0.5272
0.4924
0.4940
7,830,759
-0.03(-5.52%)
Nov 14, 2008
0.5857
0.5857
0.5147
0.5228
16,932,236
-0.08(-13.79%)
Nov 13, 2008
0.5369
0.6064
0.4787
0.6064
18,491,482
+0.07(+13.52%)
Nov 12, 2008
0.5713
0.5807
0.5311
0.5342
7,653,318
-0.05(-8.92%)
Nov 11, 2008
0.6021
0.6124
0.5623
0.5865
7,214,158
-0.03(-4.70%)
Nov 10, 2008
0.6869
0.6869
0.6021
0.6154
11,146,516
-0.04(-5.85%)
Nov 07, 2008
0.6174
0.6580
0.6174
0.6537
9,771,547
+0.04(+6.22%)
Nov 06, 2008
0.7029
0.7029
0.6076
0.6154
10,611,991
-0.11(-14.76%)
Nov 05, 2008
0.7829
0.7997
0.7185
0.7220
7,590,936
-0.09(-11.09%)
Nov 04, 2008
0.7935
0.8220
0.7759
0.8121
11,989,521
+0.05(+7.26%)
Nov 03, 2008
0.7966
0.8013
0.7517
0.7572
5,520,517
-0.02(-2.16%)
Oct 31, 2008
0.7384
0.7986
0.6912
0.7739
12,196,258
+0.02(+3.32%)
Oct 30, 2008
0.7201
0.7615
0.6525
0.7491
14,587,422
+0.08(+11.65%)
Oct 29, 2008
0.7017
0.7216
0.6642
0.6709
12,584,636
-0.04(-6.27%)
Oct 28, 2008
0.6428
0.7201
0.5994
0.7158
12,984,435
+0.12(+19.18%)
Oct 27, 2008
0.6123
0.6553
0.5744
0.6006
13,723,854
-0.00(-0.32%)
Oct 24, 2008
0.5307
0.6420
0.5272
0.6025
8,212,171
-0.01(-2.28%)
Oct 23, 2008
0.6412
0.6568
0.5666
0.6166
10,289,734
-0.03(-3.95%)
Oct 22, 2008
0.6830
0.7021
0.5971
0.6420
10,225,227
-0.06(-8.56%)
Oct 21, 2008
0.7232
0.7490
0.6982
0.7021
6,747,419
-0.07(-9.11%)
Oct 20, 2008
0.7747
0.7747
0.7389
0.7725
6,467,877
+0.04(+5.34%)
Oct 17, 2008
0.7552
0.7954
0.7082
0.7333
7,612,011
-0.02(-2.80%)
Oct 16, 2008
0.7443
0.7662
0.6256
0.7544
15,326,124
+0.07(+10.09%)
Oct 15, 2008
0.7654
0.8302
0.6830
0.6853
11,603,653
-0.12(-14.60%)
Oct 14, 2008
0.9622
0.9684
0.7947
0.8025
14,927,554
-0.10(-10.65%)
Oct 13, 2008
0.8396
0.9013
0.7958
0.8981
12,276,105
+0.16(+21.05%)
Oct 10, 2008
0.7267
0.8525
0.6599
0.7419
20,388,302
-0.04(-4.85%)
Oct 09, 2008
0.8724
0.8950
0.7630
0.7797
7,983,001
-0.04(-5.41%)
Oct 08, 2008
0.7786
0.8978
0.7786
0.8243
10,856,680
-0.00(-0.42%)
Oct 07, 2008
0.9466
0.9739
0.8200
0.8279
4,813,391
-0.12(-12.76%)
Oct 06, 2008
0.9614
0.9673
0.8403
0.9489
9,403,579
-0.05(-5.37%)
Oct 03, 2008
1.074
1.100
0.9946
1.003
6,251,613
-0.03(-3.02%)
Oct 02, 2008
1.142
1.142
1.015
1.034
6,575,739
-0.13(-11.01%)
Oct 01, 2008
1.152
1.182
1.117
1.162
4,316,638
-0.00(-0.19%)
Sep 30, 2008
1.132
1.191
1.077
1.164
6,853,924
+0.07(+6.73%)
Sep 29, 2008
1.278
1.278
1.053
1.091
12,483,636
-0.21(-16.23%)
Sep 26, 2008
1.227
1.302
1.219
1.302
0
+0.03(+2.08%)
Sep 25, 2008
1.268
1.314
1.241
1.275
8,291,890
+0.02(+1.55%)
Sep 24, 2008
1.288
1.293
1.237
1.256
7,700,668
+0.01(+0.50%)
Sep 23, 2008
1.289
1.308
1.223
1.250
5,950,586
-0.03(-2.05%)
Sep 22, 2008
1.377
1.377
1.258
1.276
5,653,016
-0.12(-8.32%)
Sep 19, 2008
1.411
1.555
1.351
1.391
0
+0.04(+3.11%)
Sep 18, 2008
1.270
1.361
1.167
1.350
18,647,720
+0.12(+10.06%)
Sep 17, 2008
1.279
1.355
1.222
1.226
13,987,493
-0.08(-5.85%)
Sep 16, 2008
1.258
1.337
1.211
1.302
13,327,256
+0.01(+0.85%)
Sep 15, 2008
1.328
1.376
1.282
1.291
16,020,677
-0.10(-7.05%)
Sep 12, 2008
1.367
1.391
1.319
1.389
10,598,777
+0.01(+0.42%)
Sep 11, 2008
1.348
1.393
1.320
1.384
8,383,031
-0.00(-0.06%)
Sep 10, 2008
1.414
1.423
1.369
1.384
6,219,014
+0.01(+0.45%)
Sep 09, 2008
1.522
1.522
1.361
1.378
9,332,388
-0.11(-7.57%)
Sep 08, 2008
1.570
1.572
1.432
1.491
10,138,798
+0.00(+0.26%)
Sep 05, 2008
1.425
1.508
1.400
1.487
0
+0.03(+1.87%)
Sep 04, 2008
1.624
1.624
1.451
1.460
12,349,038
-0.14(-8.94%)
Sep 03, 2008
1.696
1.719
1.568
1.603
12,371,138
-0.13(-7.37%)
Sep 02, 2008
1.870
1.876
1.714
1.731
6,581,501
-0.06(-3.24%)
Aug 29, 2008
1.831
1.837
1.768
1.788
2,275,772
-0.09(-4.66%)
Aug 28, 2008
1.835
1.879
1.835
1.876
1,947,625
+0.04(+1.97%)
Aug 27, 2008
1.791
1.867
1.791
1.840
2,718,337
+0.04(+2.04%)
Aug 26, 2008
1.810
1.815
1.769
1.803
2,910,811
-0.01(-0.75%)
Aug 25, 2008
1.858
1.905
1.817
1.817
4,443,374
-0.07(-3.96%)
Aug 22, 2008
1.877
1.898
1.850
1.891
5,375,983
+0.05(+2.77%)
Aug 21, 2008
1.844
1.854
1.778
1.840
4,488,881
-0.03(-1.40%)
Aug 20, 2008
1.882
1.906
1.837
1.867
5,203,305
-0.01(-0.77%)
Aug 19, 2008
1.919
1.924
1.866
1.881
3,350,687
-0.05(-2.53%)
Aug 18, 2008
2.001
2.017
1.909
1.930
4,791,982
-0.07(-3.57%)
Aug 15, 2008
2.048
2.048
1.976
2.001
0
+0.00(+0.16%)
Aug 14, 2008
2.010
2.011
1.927
1.998
4,154,972
+0.03(+1.69%)
Aug 13, 2008
1.982
2.011
1.928
1.965
6,055,043
-0.00(-0.14%)
Aug 12, 2008
1.935
1.981
1.935
1.968
5,461,208
+0.00(+0.22%)
Aug 11, 2008
1.913
2.013
1.874
1.963
7,438,872
+0.06(+3.03%)
Aug 08, 2008
1.826
1.914
1.823
1.906
7,338,539
+0.07(+3.54%)
Aug 07, 2008
1.773
1.902
1.746
1.840
11,089,794
+0.08(+4.76%)
Aug 06, 2008
1.727
1.794
1.692
1.757
5,361,591
+0.01(+0.40%)
Aug 05, 2008
1.741
1.757
1.681
1.750
5,486,919
+0.04(+2.21%)
Aug 04, 2008
1.665
1.712
1.657
1.712
3,372,249
+0.03(+1.98%)
Aug 01, 2008
1.670
1.693
1.626
1.679
2,617,005
-0.00(-0.02%)
Jul 31, 2008
1.731
1.751
1.661
1.679
6,459,195
-0.01(-0.76%)
Jul 30, 2008
1.748
1.748
1.649
1.692
3,957,710
+0.02(+1.19%)
Jul 29, 2008
1.672
1.677
1.607
1.672
5,952,609
+0.08(+5.13%)
Jul 28, 2008
1.603
1.644
1.582
1.590
3,295,168
-0.04(-2.72%)
Jul 25, 2008
1.635
1.642
1.578
1.635
5,223,690
+0.03(+1.68%)
Jul 24, 2008
1.701
1.701
1.599
1.608
6,785,857
-0.12(-7.02%)
Jul 23, 2008
1.719
1.775
1.697
1.730
5,268,991
+0.03(+1.47%)
Jul 22, 2008
1.718
1.720
1.646
1.705
13,233,017
-0.10(-5.76%)
Jul 21, 2008
1.896
1.896
1.789
1.809
2,779,926
-0.02(-1.18%)
Jul 18, 2008
1.817
1.837
1.750
1.830
3,910,898
-0.01(-0.34%)
Jul 17, 2008
1.748
1.871
1.730
1.837
7,332,393
+0.10(+5.97%)
Jul 16, 2008
1.719
1.754
1.630
1.733
6,404,624
+0.08(+4.79%)
Jul 15, 2008
1.606
1.718
1.570
1.654
6,715,126
+0.02(+1.36%)
Jul 14, 2008
1.714
1.715
1.606
1.631
7,959,774
-0.03(-1.84%)
Jul 11, 2008
1.676
1.714
1.578
1.662
5,468,097
-0.01(-0.30%)
Jul 10, 2008
1.572
1.675
1.562
1.667
7,715,444
+0.07(+4.40%)
Jul 09, 2008
1.742
1.742
1.593
1.597
6,997,255
-0.15(-8.33%)
Jul 08, 2008
1.699
1.758
1.679
1.742
4,670,598
+0.02(+0.97%)
Jul 07, 2008
1.710
1.801
1.664
1.725
6,617,456
+0.05(+2.82%)
Jul 04, 2008
1.785
1.785
1.646
1.678
5,162,153
+0.00(+0.00%)
Jul 03, 2008
1.785
1.785
1.646
1.678
5,162,153
-0.10(-5.54%)
Jul 02, 2008
1.894
2.070
1.764
1.776
5,849,151
-0.10(-5.25%)
Jul 01, 2008
1.830
1.892
1.783
1.875
6,150,537
-0.01(-0.54%)
Jun 30, 2008
1.894
1.971
1.880
1.885
2,495,928
-0.03(-1.35%)
Jun 27, 2008
1.925
1.947
1.856
1.911
6,186,798
-0.03(-1.37%)
Jun 26, 2008
2.074
2.074
1.923
1.937
4,692,135
-0.19(-8.99%)
Jun 25, 2008
2.105
2.182
2.105
2.129
4,309,417
+0.06(+3.08%)
Jun 24, 2008
2.049
2.132
2.020
2.065
3,071,478
+0.01(+0.30%)
Jun 23, 2008
2.151
2.151
2.049
2.059
3,083,079
-0.02(-1.16%)
Jun 20, 2008
2.140
2.140
2.066
2.083
10,534,449
-0.10(-4.51%)
Jun 19, 2008
2.066
2.216
2.053
2.181
2,650,859
+0.10(+4.94%)
Jun 18, 2008
2.148
2.148
2.058
2.079
2,640,795
-0.07(-3.48%)
Jun 17, 2008
2.250
2.250
2.154
2.154
1,875,256
-0.06(-2.53%)
Jun 16, 2008
2.146
2.238
2.146
2.209
3,532,097
+0.06(+2.97%)
Jun 13, 2008
2.031
2.161
2.031
2.146
3,191,966
+0.11(+5.51%)
Jun 12, 2008
2.041
2.121
2.016
2.034
3,882,472
+0.02(+1.09%)
Jun 11, 2008
2.148
2.148
2.008
2.012
20,463,692
-0.14(-6.33%)
Jun 10, 2008
2.141
2.187
2.114
2.148
9,108,826
-0.07(-3.32%)
Jun 09, 2008
2.245
2.271
2.133
2.222
4,716,796
-0.04(-1.71%)
Jun 06, 2008
2.421
2.421
2.254
2.260
3,320,546
-0.14(-5.95%)
Jun 05, 2008
2.343
2.412
2.334
2.403
3,897,428
+0.08(+3.48%)
Jun 04, 2008
2.274
2.362
2.241
2.322
3,032,451
+0.06(+2.59%)
Jun 03, 2008
2.316
2.350
2.230
2.264
2,590,910
-0.05(-2.24%)
Jun 02, 2008
2.381
2.397
2.258
2.316
2,169,855
-0.03(-1.43%)
May 30, 2008
2.343
2.394
2.338
2.349
2,476,850
+0.06(+2.57%)
May 29, 2008
2.349
2.349
2.268
2.290
2,071,775
-0.03(-1.35%)
May 28, 2008
2.352
2.352
2.270
2.321
2,931,912
-0.00(-0.03%)
May 27, 2008
2.249
2.330
2.216
2.322
1,861,965
+0.06(+2.43%)
May 26, 2008
2.288
2.302
2.202
2.267
0
+0.00(+0.00%)
May 23, 2008
2.288
2.302
2.202
2.267
3,310,815
-0.04(-1.81%)
May 22, 2008
2.290
2.349
2.260
2.309
2,899,338
+0.02(+0.70%)
May 21, 2008
2.357
2.384
2.272
2.293
4,367,829
-0.07(-3.04%)
May 20, 2008
2.514
2.514
2.329
2.365
5,040,205
-0.14(-5.60%)
May 19, 2008
2.569
2.594
2.467
2.505
6,837,176
-0.01(-0.49%)
May 16, 2008
2.514
2.517
2.420
2.517
3,135,474
+0.03(+1.04%)
May 15, 2008
2.371
2.499
2.355
2.491
2,619,463
+0.14(+5.96%)
May 14, 2008
2.320
2.427
2.288
2.351
3,902,754
+0.04(+1.69%)
May 13, 2008
2.316
2.321
2.274
2.312
1,978,970
+0.04(+1.54%)
May 12, 2008
2.218
2.284
2.207
2.277
2,337,821
+0.05(+2.46%)
May 09, 2008
2.197
2.259
2.158
2.222
1,070,996
-0.00(-0.09%)
May 08, 2008
2.187
2.257
2.178
2.224
2,044,579
+0.04(+1.70%)
May 07, 2008
2.229
2.304
2.187
2.187
4,019,913
-0.07(-2.90%)
May 06, 2008
2.171
2.265
2.134
2.252
3,999,580
+0.06(+2.80%)
May 05, 2008
2.255
2.255
2.171
2.191
2,232,545
-0.08(-3.41%)
May 02, 2008
2.269
2.334
2.164
2.268
14,515,924
+0.06(+2.78%)
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
.