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

Ultra Smallcap600 2X ETF (NY: SAA )

26.95 +0.31 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 1.436 1.502 1.393 1.412 986,665 +0.08(+5.95%)
Mar 30, 2009 1.386 1.405 1.332 1.333 1,911,039 -0.25(-15.93%)
Mar 26, 2009 1.503 1.586 1.474 1.586 3,617,860 +0.13(+9.09%)
Mar 25, 2009 1.425 1.507 1.344 1.454 2,360,681 +0.06(+4.43%)
Mar 24, 2009 1.454 1.490 1.383 1.392 1,368,550 -0.11(-7.17%)
Mar 23, 2009 1.402 1.499 1.394 1.499 1,995,364 +0.21(+16.15%)
Mar 20, 2009 1.401 1.412 1.284 1.291 1,079,170 -0.09(-6.68%)
Mar 19, 2009 1.453 1.461 1.368 1.383 1,749,357 -0.03(-1.92%)
Mar 18, 2009 1.316 1.434 1.290 1.410 2,028,654 +0.09(+6.74%)
Mar 17, 2009 1.222 1.321 1.212 1.321 1,028,653 +0.10(+7.83%)
Mar 16, 2009 1.299 1.314 1.218 1.225 2,081,124 -0.04(-3.04%)
Mar 13, 2009 1.259 1.278 1.223 1.264 0 +0.04(+2.88%)
Mar 12, 2009 1.095 1.246 1.068 1.228 2,376,464 +0.12(+10.38%)
Mar 11, 2009 1.131 1.169 1.093 1.113 1,499,384 +0.00(+0.44%)
Mar 10, 2009 1.022 1.110 1.019 1.108 1,260,468 +0.13(+12.86%)
Mar 09, 2009 0.9943 1.046 0.9679 0.9816 1,114,882 -0.04(-4.04%)
Mar 06, 2009 1.052 1.069 0.9738 1.023 0 -0.01(-1.40%)
Mar 05, 2009 1.090 1.112 1.035 1.037 1,344,235 -0.11(-9.25%)
Mar 04, 2009 1.132 1.178 1.098 1.143 1,817,929 +0.01(+0.72%)
Mar 02, 2009 1.216 1.228 1.129 1.135 2,415,435 -0.13(-10.46%)
Feb 27, 2009 1.254 1.324 1.244 1.267 0 -0.03(-1.97%)
Feb 26, 2009 1.365 1.383 1.282 1.293 1,618,536 -0.05(-3.86%)
Feb 25, 2009 1.379 1.406 1.297 1.345 1,683,829 -0.04(-2.90%)
Feb 24, 2009 1.349 1.422 1.311 1.385 1,875,722 +0.07(+5.05%)
Feb 23, 2009 1.434 1.440 1.302 1.318 1,848,583 -0.11(-7.55%)
Feb 20, 2009 1.401 1.449 1.354 1.426 2,827,751 -0.02(-1.67%)
Feb 19, 2009 1.514 1.532 1.442 1.450 1,026,006 -0.04(-2.65%)
Feb 18, 2009 1.554 1.555 1.458 1.490 1,731,056 -0.03(-2.12%)
Feb 17, 2009 1.537 1.572 1.502 1.522 2,611,406 -0.13(-7.77%)
Feb 13, 2009 1.683 1.731 1.650 1.650 764,038 -0.04(-2.37%)
Feb 12, 2009 1.621 1.693 1.566 1.690 1,652,347 +0.02(+1.29%)
Feb 11, 2009 1.662 1.690 1.615 1.669 940,053 +0.01(+0.35%)
Feb 10, 2009 1.797 1.844 1.641 1.663 1,524,398 -0.17(-9.14%)
Feb 09, 2009 1.846 1.858 1.792 1.830 1,074,756 -0.02(-0.85%)
Feb 06, 2009 1.720 1.870 1.692 1.846 1,524,142 +0.12(+6.98%)
Feb 05, 2009 1.654 1.767 1.640 1.725 1,297,600 +0.04(+2.50%)
Feb 04, 2009 1.709 1.771 1.666 1.683 1,221,353 -0.01(-0.69%)
Feb 03, 2009 1.719 1.730 1.648 1.695 820,186 +0.00(+0.00%)
Feb 02, 2009 1.614 1.705 1.595 1.695 1,055,863 +0.03(+1.64%)
Jan 30, 2009 1.774 1.780 1.639 1.668 0 -0.06(-3.51%)
Jan 29, 2009 1.853 1.853 1.727 1.728 1,033,864 -0.16(-8.31%)
Jan 28, 2009 1.819 1.918 1.818 1.885 1,657,497 +0.13(+7.12%)
Jan 27, 2009 1.721 1.778 1.697 1.760 1,074,439 +0.04(+2.57%)
Jan 26, 2009 1.675 1.787 1.665 1.716 1,236,946 +0.03(+1.81%)
Jan 23, 2009 1.589 1.719 1.566 1.685 1,589,701 +0.01(+0.40%)
Jan 22, 2009 1.695 1.752 1.601 1.678 1,475,505 -0.09(-5.30%)
Jan 21, 2009 1.673 1.773 1.593 1.772 1,854,775 +0.15(+9.16%)
Jan 20, 2009 1.826 1.833 1.618 1.624 1,129,279 -0.24(-12.91%)
Jan 16, 2009 1.890 1.890 1.741 1.864 1,880,627 +0.07(+3.76%)
Jan 15, 2009 1.766 1.867 1.664 1.797 2,361,627 +0.03(+1.44%)
Jan 14, 2009 1.860 1.872 1.756 1.771 1,731,536 -0.16(-8.12%)
Jan 13, 2009 1.883 1.958 1.872 1.928 1,728,686 +0.03(+1.49%)
Jan 12, 2009 2.000 2.000 1.879 1.900 2,850,087 -0.11(-5.55%)
Jan 09, 2009 2.199 2.199 2.001 2.011 3,154,266 -0.16(-7.43%)
Jan 08, 2009 2.145 2.186 2.107 2.173 1,102,007 +0.01(+0.67%)
Jan 07, 2009 2.228 2.231 2.104 2.158 3,022,669 -0.16(-7.03%)
Jan 06, 2009 2.290 2.361 2.248 2.321 1,179,613 +0.06(+2.82%)
Jan 05, 2009 2.260 2.280 2.172 2.258 2,881,599 +0.00(+0.09%)
Jan 02, 2009 2.247 2.369 2.173 2.256 0 +0.04(+1.99%)
Jan 01, 2009 2.106 2.274 2.106 2.212 0 +0.00(+0.00%)
Dec 31, 2008 2.106 2.274 2.106 2.212 1,395,539 +0.12(+5.76%)
Dec 30, 2008 1.994 2.104 1.977 2.091 1,185,427 +0.13(+6.80%)
Dec 29, 2008 2.024 2.024 1.905 1.958 1,088,540 -0.07(-3.66%)
Dec 26, 2008 2.026 2.033 1.958 2.033 414,440 +0.06(+3.08%)
Dec 24, 2008 1.985 1.994 1.922 1.972 221,780 +0.00(+0.15%)
Dec 23, 2008 2.064 2.163 1.914 1.969 2,969,780 -0.04(-1.79%)
Dec 22, 2008 2.127 2.129 1.892 2.005 3,892,631 -0.09(-4.52%)
Dec 19, 2008 2.081 2.197 1.986 2.100 1,501,274 +0.07(+3.37%)
Dec 18, 2008 2.074 2.157 1.963 2.031 1,420,468 -0.09(-4.11%)
Dec 17, 2008 2.031 2.151 1.985 2.118 1,629,703 +0.07(+3.49%)
Dec 16, 2008 1.881 2.059 1.858 2.047 2,771,361 +0.22(+11.99%)
Dec 15, 2008 1.976 1.986 1.758 1.828 1,154,861 -0.11(-5.70%)
Dec 12, 2008 1.727 1.958 1.664 1.938 2,867,578 +0.12(+6.51%)
Dec 11, 2008 1.972 2.013 1.771 1.820 1,230,394 -0.21(-10.19%)
Dec 10, 2008 1.984 2.077 1.953 2.026 1,324,414 +0.09(+4.49%)
Dec 09, 2008 2.028 2.147 1.906 1.939 1,225,765 -0.11(-5.35%)
Dec 08, 2008 2.029 2.090 1.976 2.049 2,795,990 +0.16(+8.27%)
Dec 05, 2008 1.661 1.898 1.625 1.892 1,192,459 +0.15(+8.35%)
Dec 04, 2008 1.864 1.941 1.693 1.747 692,600 -0.13(-7.13%)
Dec 03, 2008 1.732 1.881 1.678 1.881 985,666 +0.12(+7.03%)
Dec 02, 2008 1.615 1.761 1.603 1.757 1,064,469 +0.13(+8.05%)
Dec 01, 2008 1.948 1.948 1.578 1.626 1,394,847 -0.42(-20.71%)
Nov 28, 2008 1.935 2.051 1.909 2.051 256,940 +0.05(+2.49%)
Nov 26, 2008 1.712 2.008 1.709 2.001 788,888 +0.22(+12.36%)
Nov 25, 2008 1.808 1.808 1.681 1.781 795,398 +0.03(+1.56%)
Nov 24, 2008 1.665 1.785 1.553 1.754 1,679,523 +0.19(+12.42%)
Nov 21, 2008 1.475 1.562 1.306 1.560 1,392,609 +0.18(+13.05%)
Nov 20, 2008 1.573 1.649 1.380 1.380 1,174,749 -0.22(-13.85%)
Nov 19, 2008 1.865 1.892 1.590 1.602 744,597 -0.26(-13.86%)
Nov 18, 2008 1.915 1.947 1.739 1.859 634,348 -0.05(-2.81%)
Nov 17, 2008 1.921 2.014 1.876 1.913 365,022 -0.04(-1.86%)
Nov 14, 2008 2.203 2.224 1.943 1.949 1,106,063 -0.31(-13.54%)
Nov 13, 2008 1.937 2.259 1.751 2.255 1,334,225 +0.31(+15.95%)
Nov 12, 2008 2.153 2.153 1.940 1.944 1,314,532 -0.26(-11.96%)
Nov 11, 2008 2.245 2.304 2.160 2.208 411,940 -0.08(-3.54%)
Nov 10, 2008 2.504 2.513 2.254 2.290 414,362 -0.10(-4.34%)
Nov 07, 2008 2.382 2.446 2.300 2.393 475,965 +0.04(+1.81%)
Nov 06, 2008 2.437 2.496 2.341 2.351 1,150,773 -0.17(-6.63%)
Nov 05, 2008 2.789 2.789 2.495 2.518 1,956,208 -0.27(-9.77%)
Nov 04, 2008 2.913 2.913 2.705 2.791 1,333,121 +0.04(+1.58%)
Nov 03, 2008 2.789 2.816 2.699 2.747 1,988,032 +0.01(+0.27%)
Oct 31, 2008 2.482 2.767 2.428 2.740 2,486,174 +0.22(+8.91%)
Oct 30, 2008 2.478 2.522 2.368 2.516 1,254,737 +0.21(+9.31%)
Oct 29, 2008 2.209 2.475 2.208 2.301 1,640,107 +0.05(+2.26%)
Oct 28, 2008 1.981 2.251 1.845 2.251 1,583,408 +0.33(+16.93%)
Oct 27, 2008 2.144 2.164 1.925 1.925 631,436 -0.22(-10.23%)
Oct 24, 2008 2.006 2.251 1.928 2.144 1,906,152 -0.15(-6.71%)
Oct 23, 2008 2.396 2.600 2.074 2.298 1,535,765 -0.14(-5.57%)
Oct 22, 2008 2.629 2.640 2.329 2.434 1,775,322 -0.29(-10.67%)
Oct 21, 2008 2.747 2.891 2.714 2.724 1,013,729 -0.16(-5.63%)
Oct 20, 2008 2.901 2.901 2.705 2.887 922,182 +0.21(+7.90%)
Oct 17, 2008 2.638 2.964 2.550 2.675 592,009 -0.13(-4.54%)
Oct 16, 2008 2.569 2.828 2.325 2.802 1,365,691 +0.30(+12.09%)
Oct 15, 2008 2.936 2.952 2.500 2.500 1,428,868 -0.60(-19.44%)
Oct 14, 2008 3.578 3.578 2.870 3.103 1,866,296 -0.10(-3.22%)
Oct 13, 2008 3.144 3.621 2.862 3.207 2,025,016 +0.39(+13.72%)
Oct 10, 2008 2.409 2.879 2.226 2.820 1,280,572 +0.32(+13.00%)
Oct 09, 2008 3.169 3.169 2.495 2.495 1,710,182 -0.55(-18.10%)
Oct 08, 2008 2.958 3.336 2.849 3.047 1,152,255 -0.12(-3.88%)
Oct 07, 2008 3.790 3.917 3.169 3.169 998,614 -0.45(-12.36%)
Oct 06, 2008 3.668 3.707 3.232 3.617 1,786,859 -0.26(-6.62%)
Oct 03, 2008 4.163 4.300 3.857 3.873 1,699,186 -0.18(-4.40%)
Oct 02, 2008 4.489 4.489 4.044 4.051 874,130 -0.53(-11.50%)
Oct 01, 2008 4.412 4.577 4.412 4.577 781,817 -0.03(-0.62%)
Sep 30, 2008 4.332 4.606 3.964 4.606 763,421 +0.31(+7.22%)
Sep 29, 2008 4.715 4.715 4.296 4.296 1,614,915 -0.63(-12.79%)
Sep 26, 2008 4.795 4.926 4.682 4.926 0 -0.03(-0.55%)
Sep 25, 2008 4.877 5.028 4.877 4.953 721,838 +0.10(+2.06%)
Sep 24, 2008 5.075 5.089 4.818 4.853 403,652 -0.16(-3.23%)
Sep 23, 2008 5.183 5.285 4.992 5.015 508,964 -0.12(-2.36%)
Sep 22, 2008 5.503 5.761 5.137 5.137 600,396 -0.45(-7.98%)
Sep 19, 2008 5.666 5.968 5.240 5.582 0 +0.34(+6.42%)
Sep 18, 2008 4.891 5.245 4.451 5.245 2,467,179 +0.55(+11.73%)
Sep 17, 2008 4.938 4.988 4.643 4.695 1,403,472 -0.39(-7.70%)
Sep 16, 2008 4.643 5.087 4.626 5.086 1,044,308 +0.26(+5.44%)
Sep 15, 2008 4.944 5.124 4.778 4.824 1,096,289 -0.35(-6.75%)
Sep 12, 2008 5.020 5.221 5.020 5.173 518,582 -0.02(-0.47%)
Sep 11, 2008 4.914 5.197 4.886 5.197 763,360 +0.09(+1.86%)
Sep 10, 2008 5.096 5.186 4.954 5.103 595,020 +0.13(+2.64%)
Sep 09, 2008 5.319 5.384 4.971 4.971 604,923 -0.33(-6.24%)
Sep 08, 2008 5.444 5.577 5.180 5.302 789,054 +0.23(+4.43%)
Sep 05, 2008 5.009 5.139 4.863 5.077 0 -0.03(-0.52%)
Sep 04, 2008 5.354 5.354 5.063 5.104 555,518 -0.30(-5.61%)
Sep 03, 2008 5.409 5.505 5.325 5.407 443,666 +0.06(+1.13%)
Sep 02, 2008 5.554 5.642 5.271 5.346 951,384 -0.02(-0.38%)
Aug 29, 2008 5.424 5.454 5.347 5.367 271,943 -0.09(-1.74%)
Aug 28, 2008 5.339 5.489 5.321 5.462 491,273 +0.18(+3.45%)
Aug 27, 2008 5.231 5.363 5.098 5.280 649,464 +0.15(+2.90%)
Aug 26, 2008 5.102 5.220 5.080 5.131 932,987 -0.02(-0.44%)
Aug 25, 2008 5.333 5.333 5.093 5.153 603,114 -0.21(-3.99%)
Aug 22, 2008 5.289 5.405 5.268 5.368 1,115,063 +0.19(+3.63%)
Aug 21, 2008 5.186 5.262 5.001 5.180 1,552,598 -0.04(-0.83%)
Aug 20, 2008 5.157 5.375 5.157 5.223 416,163 -0.03(-0.57%)
Aug 19, 2008 5.381 5.395 5.238 5.253 827,983 -0.18(-3.33%)
Aug 18, 2008 5.608 5.705 5.391 5.434 745,586 -0.18(-3.27%)
Aug 15, 2008 5.604 5.753 5.520 5.618 0 +0.01(+0.25%)
Aug 14, 2008 5.385 5.645 5.334 5.604 1,046,127 +0.08(+1.47%)
Aug 13, 2008 5.427 5.573 5.372 5.522 899,975 +0.00(+0.05%)
Aug 12, 2008 5.645 5.798 5.468 5.519 781,112 -0.07(-1.24%)
Aug 11, 2008 5.432 5.694 5.356 5.589 1,577,382 +0.26(+4.94%)
Aug 08, 2008 5.097 5.368 5.097 5.326 892,872 +0.27(+5.30%)
Aug 07, 2008 5.188 5.196 5.033 5.058 483,986 -0.14(-2.66%)
Aug 06, 2008 5.065 5.235 5.043 5.196 429,112 +0.04(+0.85%)
Aug 05, 2008 5.029 5.163 4.966 5.151 413,904 +0.29(+6.06%)
Aug 04, 2008 4.793 4.944 4.793 4.857 297,627 -0.14(-2.74%)
Aug 01, 2008 4.817 5.055 4.817 4.994 575,468 +0.04(+0.75%)
Jul 31, 2008 5.016 5.059 4.574 4.957 488,779 -0.10(-2.07%)
Jul 30, 2008 5.157 5.157 4.937 5.061 858,910 +0.05(+0.92%)
Jul 29, 2008 5.015 5.032 4.737 5.015 665,786 +0.25(+5.20%)
Jul 28, 2008 4.863 4.921 4.736 4.768 247,394 -0.17(-3.49%)
Jul 25, 2008 4.899 5.020 4.896 4.940 477,373 +0.09(+1.84%)
Jul 24, 2008 5.061 5.072 4.831 4.851 694,137 -0.27(-5.31%)
Jul 23, 2008 5.000 5.990 4.857 5.123 2,118,235 +0.05(+0.96%)
Jul 22, 2008 4.736 5.080 4.736 5.074 484,721 +0.25(+5.11%)
Jul 21, 2008 4.912 4.912 4.749 4.828 349,516 +0.06(+1.25%)
Jul 18, 2008 4.777 4.824 4.691 4.768 265,617 +0.00(+0.06%)
Jul 17, 2008 4.754 4.811 4.629 4.765 174,952 +0.08(+1.73%)
Jul 16, 2008 4.443 4.684 4.351 4.684 875,835 +0.34(+7.74%)
Jul 15, 2008 4.286 4.516 4.196 4.347 320,562 -0.06(-1.40%)
Jul 14, 2008 4.652 4.652 4.397 4.409 405,749 -0.12(-2.56%)
Jul 11, 2008 4.511 4.575 4.356 4.525 603,002 +0.02(+0.46%)
Jul 10, 2008 4.446 4.542 4.393 4.504 205,143 +0.07(+1.68%)
Jul 09, 2008 4.862 5.010 4.429 4.429 693,524 -0.25(-5.37%)
Jul 08, 2008 4.588 4.681 4.336 4.681 319,642 +0.28(+6.31%)
Jul 07, 2008 4.534 4.535 4.305 4.403 346,470 -0.08(-1.85%)
Jul 04, 2008 4.476 4.550 4.403 4.486 154,532 +0.00(+0.00%)
Jul 03, 2008 4.476 4.550 4.403 4.486 154,532 -0.07(-1.55%)
Jul 02, 2008 4.854 4.854 4.557 4.557 218,573 -0.28(-5.75%)
Jul 01, 2008 4.710 4.834 4.651 4.834 222,926 +0.00(+0.04%)
Jun 30, 2008 4.931 4.974 4.832 4.832 178,059 -0.09(-1.79%)
Jun 27, 2008 4.889 5.027 4.881 4.921 248,917 -0.06(-1.12%)
Jun 26, 2008 5.089 5.125 4.962 4.976 346,675 -0.17(-3.22%)
Jun 25, 2008 5.168 5.268 5.142 5.142 40,677 +0.03(+0.57%)
Jun 24, 2008 5.191 5.223 5.071 5.112 250,113 -0.14(-2.70%)
Jun 23, 2008 5.380 5.421 5.185 5.254 324,221 -0.10(-1.79%)
Jun 20, 2008 5.468 5.468 5.271 5.350 212,399 -0.16(-2.96%)
Jun 19, 2008 5.419 5.523 5.378 5.513 87,271 +0.10(+1.88%)
Jun 18, 2008 5.357 5.500 5.351 5.412 468,686 -0.10(-1.74%)
Jun 17, 2008 5.551 5.564 5.499 5.508 355,495 -0.03(-0.57%)
Jun 16, 2008 5.391 5.565 5.391 5.539 86,587 +0.10(+1.84%)
Jun 13, 2008 5.395 5.439 5.338 5.439 67,975 +0.19(+3.58%)
Jun 12, 2008 5.347 5.403 5.225 5.251 81,476 +0.02(+0.32%)
Jun 11, 2008 5.396 5.396 5.235 5.235 239,749 -0.21(-3.81%)
Jun 10, 2008 5.415 5.507 5.387 5.442 164,752 -0.03(-0.55%)
Jun 09, 2008 5.524 5.594 5.387 5.472 581,692 -0.08(-1.41%)
Jun 06, 2008 5.852 5.852 5.551 5.551 472,856 -0.31(-5.34%)
Jun 05, 2008 5.651 5.876 5.651 5.864 536,631 +0.25(+4.52%)
Jun 04, 2008 5.523 5.683 5.523 5.610 242,182 +0.05(+0.87%)
Jun 03, 2008 5.676 5.676 5.478 5.562 293,222 -0.03(-0.55%)
Jun 02, 2008 5.597 5.597 5.472 5.593 206,359 -0.09(-1.57%)
May 30, 2008 5.816 5.816 5.584 5.682 239,238 +0.03(+0.57%)
May 29, 2008 5.585 5.717 5.549 5.649 266,567 +0.11(+2.01%)
May 28, 2008 5.485 5.538 5.449 5.538 132,415 +0.06(+1.14%)
May 27, 2008 5.354 5.489 5.354 5.475 79,422 +0.12(+2.32%)
May 26, 2008 5.411 5.415 5.276 5.351 0 +0.00(+0.00%)
May 23, 2008 5.411 5.415 5.276 5.351 282,307 -0.10(-1.90%)
May 22, 2008 5.450 5.506 5.414 5.455 229,294 +0.08(+1.49%)
May 21, 2008 5.586 5.606 5.357 5.375 424,850 -0.15(-2.79%)
May 20, 2008 5.568 5.568 5.347 5.529 457,995 -0.03(-0.60%)
May 19, 2008 5.591 5.724 5.551 5.562 91,901 -0.04(-0.70%)
May 16, 2008 5.649 5.649 5.468 5.602 57,295 -0.01(-0.10%)
May 15, 2008 5.508 5.627 5.473 5.607 49,415 +0.09(+1.71%)
May 14, 2008 5.527 5.637 5.509 5.513 171,334 +0.01(+0.19%)
May 13, 2008 5.401 5.522 5.375 5.503 168,247 +0.09(+1.63%)
May 12, 2008 5.243 5.430 5.243 5.415 216,314 +0.15(+2.92%)
May 09, 2008 5.097 5.261 5.097 5.261 77,398 +0.02(+0.34%)
May 08, 2008 5.260 5.271 5.175 5.243 184,477 +0.04(+0.71%)
May 07, 2008 5.410 5.455 5.206 5.206 122,838 -0.19(-3.59%)
May 06, 2008 5.419 5.447 5.371 5.400 111,402 +0.06(+1.05%)
May 05, 2008 5.359 5.377 5.308 5.344 224,511 -0.05(-0.89%)
May 02, 2008 5.460 5.528 5.351 5.392 239,095 -0.02(-0.42%)
May 01, 2008 5.219 5.441 5.219 5.415 216,590 +0.17(+3.15%)
Apr 30, 2008 5.310 5.419 5.202 5.249 390,040 -0.04(-0.78%)
Apr 29, 2008 5.358 5.358 5.236 5.290 174,502 -0.09(-1.60%)
Apr 28, 2008 5.332 5.412 5.253 5.377 135,236 +0.07(+1.31%)
Apr 25, 2008 5.279 5.356 5.147 5.307 158,313 +0.11(+2.03%)
Apr 24, 2008 5.004 5.245 4.932 5.201 141,143 +0.14(+2.70%)
Apr 23, 2008 5.036 5.110 5.000 5.064 170,680 +0.04(+0.80%)
Apr 22, 2008 5.134 5.156 4.949 5.024 698,133 -0.22(-4.11%)
Apr 21, 2008 5.269 5.269 5.180 5.240 278,352 -0.04(-0.73%)
Apr 18, 2008 5.309 5.340 5.218 5.278 548,323 +0.16(+3.16%)
Apr 17, 2008 5.204 5.204 5.060 5.116 235,068 -0.08(-1.53%)
Apr 16, 2008 5.000 5.196 5.000 5.196 188,054 +0.32(+6.50%)
Apr 15, 2008 4.870 4.907 4.801 4.878 310,392 +0.06(+1.18%)
Apr 14, 2008 4.843 4.927 4.820 4.822 142,420 -0.04(-0.77%)
Apr 11, 2008 4.961 5.018 4.845 4.859 186,010 -0.25(-4.92%)
Apr 10, 2008 4.963 5.170 4.963 5.110 196,231 +0.08(+1.50%)
Apr 09, 2008 5.239 5.239 5.020 5.035 427,211 -0.18(-3.38%)
Apr 08, 2008 5.137 5.226 5.137 5.211 174,768 -0.02(-0.34%)
Apr 07, 2008 5.260 5.326 5.228 5.229 77,674 -0.01(-0.14%)
Apr 04, 2008 5.240 5.343 5.198 5.236 170,680 -0.01(-0.16%)
Apr 03, 2008 5.091 5.287 5.091 5.244 284,126 -0.02(-0.43%)
Apr 02, 2008 5.257 5.326 5.169 5.267 326,030 +0.08(+1.45%)
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.