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: 4:10 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, 2010 3.586 3.662 3.547 3.547 324,344 -0.07(-1.84%)
Mar 30, 2010 3.611 3.647 3.565 3.613 665,044 +0.02(+0.52%)
Mar 29, 2010 3.600 3.622 3.561 3.595 257,863 +0.03(+0.93%)
Mar 26, 2010 3.600 3.639 3.539 3.561 509,547 -0.01(-0.36%)
Mar 25, 2010 3.676 3.719 3.574 3.574 551,705 -0.04(-1.16%)
Mar 24, 2010 3.683 3.688 3.616 3.616 657,668 -0.09(-2.46%)
Mar 23, 2010 3.641 3.713 3.612 3.707 505,543 +0.08(+2.24%)
Mar 22, 2010 3.473 3.639 3.467 3.626 500,180 +0.10(+2.80%)
Mar 19, 2010 3.623 3.626 3.501 3.527 1,479,875 -0.07(-2.04%)
Mar 18, 2010 3.622 3.654 3.584 3.600 653,746 -0.03(-0.70%)
Mar 17, 2010 3.584 3.649 3.584 3.626 805,310 +0.06(+1.62%)
Mar 16, 2010 3.550 3.569 3.502 3.568 386,494 +0.06(+1.67%)
Mar 15, 2010 3.472 3.519 3.461 3.509 950,703 -0.01(-0.39%)
Mar 12, 2010 3.558 3.558 3.474 3.523 435,129 +0.00(+0.08%)
Mar 11, 2010 3.465 3.523 3.435 3.520 285,496 +0.02(+0.50%)
Mar 10, 2010 3.458 3.534 3.451 3.503 781,038 +0.04(+1.27%)
Mar 09, 2010 3.406 3.491 3.400 3.459 930,130 +0.04(+1.23%)
Mar 08, 2010 3.408 3.436 3.398 3.416 821,766 +0.02(+0.50%)
Mar 05, 2010 3.324 3.410 3.308 3.400 796,525 +0.12(+3.79%)
Mar 04, 2010 3.269 3.283 3.244 3.275 436,508 +0.02(+0.60%)
Mar 03, 2010 3.267 3.302 3.234 3.256 517,719 +0.02(+0.51%)
Mar 02, 2010 3.213 3.260 3.201 3.239 650,845 +0.05(+1.72%)
Mar 01, 2010 3.113 3.190 3.113 3.184 736,592 +0.12(+3.93%)
Feb 26, 2010 3.092 3.095 3.039 3.064 538,977 -0.01(-0.45%)
Feb 25, 2010 3.003 3.085 2.984 3.078 863,496 -0.01(-0.38%)
Feb 24, 2010 3.042 3.108 3.042 3.089 642,080 +0.07(+2.27%)
Feb 23, 2010 3.074 3.088 3.006 3.021 608,012 -0.07(-2.16%)
Feb 22, 2010 3.104 3.108 3.070 3.088 798,435 +0.01(+0.35%)
Feb 19, 2010 3.030 3.091 3.023 3.077 463,875 +0.02(+0.77%)
Feb 18, 2010 2.993 3.053 2.986 3.053 348,953 +0.06(+2.06%)
Feb 17, 2010 2.980 3.002 2.951 2.992 368,188 +0.03(+1.12%)
Feb 16, 2010 2.920 2.958 2.877 2.958 723,618 +0.09(+3.25%)
Feb 12, 2010 2.780 2.865 2.865 2.865 2,318,865 +0.03(+1.21%)
Feb 11, 2010 2.735 2.831 2.692 2.831 446,631 +0.09(+3.10%)
Feb 10, 2010 2.717 2.754 2.668 2.746 651,223 +0.03(+0.94%)
Feb 09, 2010 2.727 2.761 2.671 2.720 843,300 +0.06(+2.39%)
Feb 08, 2010 2.689 2.730 2.657 2.657 1,171,976 -0.06(-2.30%)
Feb 05, 2010 2.709 2.720 2.614 2.719 977,713 +0.01(+0.25%)
Feb 04, 2010 2.843 2.851 2.703 2.713 1,491,775 -0.17(-5.81%)
Feb 03, 2010 2.911 2.926 2.837 2.880 637,013 -0.04(-1.51%)
Feb 02, 2010 2.888 2.937 2.855 2.924 1,247,161 +0.05(+1.77%)
Feb 01, 2010 2.838 2.883 2.825 2.873 956,782 +0.05(+1.59%)
Jan 29, 2010 2.896 2.946 2.816 2.828 1,156,521 -0.05(-1.87%)
Jan 28, 2010 3.005 3.005 2.825 2.882 877,818 -0.10(-3.36%)
Jan 27, 2010 2.896 2.996 2.886 2.982 1,037,278 +0.06(+1.92%)
Jan 26, 2010 2.951 2.996 2.921 2.926 487,165 -0.05(-1.61%)
Jan 25, 2010 3.005 3.009 2.936 2.974 1,339,711 +0.01(+0.26%)
Jan 22, 2010 3.061 3.094 2.947 2.966 1,485,994 -0.11(-3.53%)
Jan 21, 2010 3.154 3.198 3.046 3.075 1,396,702 -0.09(-2.70%)
Jan 20, 2010 3.204 3.204 3.080 3.160 644,174 -0.08(-2.42%)
Jan 19, 2010 3.159 3.244 3.159 3.238 585,334 +0.10(+3.21%)
Jan 15, 2010 3.222 3.137 3.137 3.137 1,767,240 -0.08(-2.52%)
Jan 14, 2010 3.175 3.230 3.175 3.219 2,447,413 +0.02(+0.77%)
Jan 13, 2010 3.138 3.205 3.099 3.194 769,362 +0.07(+2.19%)
Jan 12, 2010 3.135 3.164 3.094 3.126 669,927 -0.06(-1.87%)
Jan 11, 2010 3.239 3.245 3.160 3.185 597,909 -0.02(-0.55%)
Jan 08, 2010 3.155 3.203 3.143 3.203 340,321 +0.03(+0.83%)
Jan 07, 2010 3.140 3.183 3.081 3.177 920,293 +0.04(+1.28%)
Jan 06, 2010 3.143 3.171 3.120 3.136 491,476 -0.00(-0.03%)
Jan 05, 2010 3.162 3.176 3.113 3.137 931,867 -0.02(-0.74%)
Jan 04, 2010 3.115 3.177 3.114 3.161 1,082,899 +0.13(+4.40%)
Dec 31, 2009 3.129 3.028 3.028 3.028 1,763,154 -0.09(-2.87%)
Dec 30, 2009 3.094 3.135 3.067 3.117 612,987 +0.00(+0.11%)
Dec 29, 2009 3.137 3.143 3.114 3.114 997,418 -0.01(-0.22%)
Dec 28, 2009 3.153 3.153 3.089 3.121 805,923 -0.01(-0.19%)
Dec 24, 2009 3.122 3.128 3.100 3.127 203,590 +0.02(+0.73%)
Dec 23, 2009 3.067 3.111 3.028 3.104 1,533,546 +0.07(+2.42%)
Dec 22, 2009 2.983 3.032 2.969 3.031 606,878 +0.06(+2.08%)
Dec 21, 2009 2.926 2.979 2.926 2.969 806,617 +0.08(+2.88%)
Dec 18, 2009 2.881 2.886 2.809 2.886 894,458 +0.05(+1.94%)
Dec 17, 2009 2.851 2.869 2.790 2.831 845,333 -0.05(-1.90%)
Dec 16, 2009 2.890 2.911 2.843 2.886 420,164 +0.04(+1.38%)
Dec 15, 2009 2.842 2.899 2.831 2.847 498,555 -0.01(-0.34%)
Dec 14, 2009 2.815 2.859 2.813 2.857 704,444 +0.10(+3.48%)
Dec 11, 2009 2.747 2.770 2.707 2.761 676,015 +0.05(+1.92%)
Dec 10, 2009 2.740 2.760 2.686 2.709 519,568 -0.02(-0.86%)
Dec 09, 2009 2.734 2.747 2.687 2.732 365,573 -0.01(-0.32%)
Dec 08, 2009 2.738 2.778 2.692 2.741 542,685 -0.03(-1.23%)
Dec 07, 2009 2.765 2.803 2.739 2.775 973,575 +0.01(+0.25%)
Dec 04, 2009 2.744 2.820 2.678 2.768 1,201,059 +0.13(+4.74%)
Dec 03, 2009 2.738 2.772 2.639 2.643 711,002 -0.07(-2.63%)
Dec 02, 2009 2.667 2.766 2.667 2.715 1,457,207 +0.06(+2.14%)
Dec 01, 2009 2.627 2.677 2.617 2.658 1,220,152 +0.07(+2.73%)
Nov 30, 2009 2.549 2.587 2.473 2.587 2,085,895 +0.02(+0.72%)
Nov 27, 2009 2.503 2.631 2.493 2.569 846,651 -0.12(-4.48%)
Nov 25, 2009 2.734 2.736 2.684 2.689 1,455,399 -0.01(-0.22%)
Nov 24, 2009 2.723 2.723 2.643 2.695 1,875,573 -0.03(-1.26%)
Nov 23, 2009 2.702 2.783 2.699 2.729 994,905 +0.10(+3.91%)
Nov 20, 2009 2.595 2.640 2.586 2.626 891,792 -0.00(-0.04%)
Nov 19, 2009 2.717 2.725 2.590 2.627 1,121,217 -0.14(-5.16%)
Nov 18, 2009 2.794 2.794 2.721 2.770 930,171 -0.01(-0.49%)
Nov 17, 2009 2.776 2.803 2.740 2.784 912,958 -0.02(-0.59%)
Nov 16, 2009 2.696 2.832 2.690 2.801 1,266,008 +0.15(+5.57%)
Nov 13, 2009 2.614 2.673 2.545 2.653 1,059,608 +0.04(+1.65%)
Nov 12, 2009 2.711 2.750 2.600 2.610 1,064,287 -0.11(-4.00%)
Nov 11, 2009 2.728 2.770 2.677 2.718 1,329,843 +0.04(+1.54%)
Nov 10, 2009 2.704 2.736 2.636 2.677 1,494,431 -0.03(-1.05%)
Nov 09, 2009 2.654 2.710 2.646 2.706 1,487,904 +0.11(+4.07%)
Nov 06, 2009 2.544 2.640 2.530 2.600 1,100,459 +0.00(+0.19%)
Nov 05, 2009 2.521 2.608 2.494 2.595 1,578,054 +0.13(+5.32%)
Nov 04, 2009 2.560 2.575 2.460 2.464 1,180,475 -0.06(-2.21%)
Nov 03, 2009 2.417 2.522 2.417 2.520 2,004,040 +0.06(+2.51%)
Nov 02, 2009 2.482 2.528 2.382 2.458 1,746,074 -0.00(-0.04%)
Oct 30, 2009 2.582 2.582 2.436 2.459 1,902,490 -0.15(-5.92%)
Oct 29, 2009 2.559 2.633 2.545 2.614 2,123,998 +0.09(+3.73%)
Oct 28, 2009 2.652 2.677 2.502 2.520 1,813,383 -0.16(-5.89%)
Oct 27, 2009 2.751 2.771 2.670 2.677 1,776,761 -0.06(-2.36%)
Oct 26, 2009 2.806 2.880 2.715 2.742 2,066,292 -0.05(-1.65%)
Oct 23, 2009 2.807 2.816 2.777 2.788 807,618 -0.11(-3.91%)
Oct 22, 2009 2.820 2.922 2.753 2.902 1,190,037 +0.09(+3.02%)
Oct 21, 2009 2.891 2.996 2.816 2.816 761,496 -0.09(-3.20%)
Oct 20, 2009 2.867 2.912 2.867 2.909 443,495 -0.07(-2.33%)
Oct 19, 2009 2.953 3.007 2.904 2.979 507,341 +0.05(+1.67%)
Oct 16, 2009 2.955 2.959 2.880 2.930 660,427 -0.07(-2.22%)
Oct 15, 2009 2.939 2.997 2.934 2.997 920,507 +0.01(+0.43%)
Oct 14, 2009 2.967 2.997 2.928 2.984 1,548,787 +0.10(+3.64%)
Oct 13, 2009 2.882 2.904 2.825 2.879 341,802 -0.02(-0.54%)
Oct 12, 2009 2.926 2.947 2.872 2.895 430,103 +0.01(+0.27%)
Oct 09, 2009 2.831 2.893 2.814 2.887 329,350 +0.07(+2.32%)
Oct 08, 2009 2.809 2.869 2.788 2.821 379,323 +0.06(+2.13%)
Oct 07, 2009 2.749 2.778 2.737 2.763 374,808 +0.00(+0.18%)
Oct 06, 2009 2.707 2.787 2.698 2.758 577,816 +0.09(+3.38%)
Oct 05, 2009 2.600 2.679 2.580 2.668 347,073 +0.09(+3.46%)
Oct 02, 2009 2.569 2.626 2.544 2.578 621,517 -0.04(-1.51%)
Oct 01, 2009 2.770 2.775 2.618 2.618 785,267 -0.18(-6.30%)
Sep 30, 2009 2.856 2.863 2.715 2.794 548,600 -0.07(-2.36%)
Sep 29, 2009 2.880 2.913 2.837 2.861 356,144 -0.01(-0.51%)
Sep 28, 2009 2.779 2.897 2.759 2.876 532,674 +0.14(+4.93%)
Sep 25, 2009 2.740 2.779 2.706 2.741 588,542 -0.03(-0.99%)
Sep 24, 2009 2.873 2.897 2.733 2.768 1,162,762 -0.10(-3.51%)
Sep 23, 2009 2.937 2.976 2.865 2.869 576,085 -0.05(-1.74%)
Sep 22, 2009 2.932 2.937 2.880 2.920 693,839 +0.03(+1.08%)
Sep 21, 2009 2.845 2.909 2.839 2.889 526,570 -0.02(-0.54%)
Sep 18, 2009 2.944 2.944 2.859 2.904 588,425 +0.01(+0.43%)
Sep 17, 2009 2.890 2.951 2.883 2.892 1,184,901 +0.06(+2.09%)
Sep 16, 2009 2.814 2.902 2.791 2.833 1,033,373 +0.04(+1.54%)
Sep 15, 2009 2.741 2.794 2.719 2.790 1,081,203 +0.05(+1.90%)
Sep 14, 2009 2.656 2.744 2.656 2.738 680,620 +0.04(+1.52%)
Sep 11, 2009 2.710 2.745 2.671 2.697 581,948 -0.01(-0.22%)
Sep 10, 2009 2.639 2.707 2.592 2.703 1,098,559 +0.07(+2.79%)
Sep 09, 2009 2.568 2.664 2.546 2.629 922,453 +0.07(+2.72%)
Sep 08, 2009 2.568 2.568 2.501 2.560 413,331 +0.05(+2.15%)
Sep 04, 2009 2.439 2.513 2.419 2.506 590,519 +0.05(+2.24%)
Sep 03, 2009 2.420 2.451 2.362 2.451 968,014 +0.05(+2.20%)
Sep 02, 2009 2.405 2.439 2.391 2.398 1,291,101 -0.03(-1.17%)
Sep 01, 2009 2.512 2.603 2.412 2.427 1,558,943 -0.11(-4.18%)
Aug 31, 2009 2.560 2.575 2.510 2.532 1,199,591 -0.08(-3.18%)
Aug 28, 2009 2.698 2.704 2.580 2.616 638,481 -0.03(-1.04%)
Aug 27, 2009 2.644 2.661 2.543 2.643 1,261,783 +0.00(+0.00%)
Aug 26, 2009 2.643 2.678 2.614 2.643 1,142,373 +0.01(+0.26%)
Aug 25, 2009 2.659 2.715 2.633 2.636 1,216,528 +0.01(+0.34%)
Aug 24, 2009 2.654 2.686 2.609 2.627 3,402,736 +0.00(+0.00%)
Aug 21, 2009 2.564 2.646 2.560 2.627 946,878 +0.12(+4.60%)
Aug 20, 2009 2.449 2.521 2.434 2.512 799,826 +0.06(+2.65%)
Aug 19, 2009 2.352 2.466 2.349 2.447 849,688 +0.04(+1.58%)
Aug 18, 2009 2.376 2.429 2.358 2.409 1,116,548 +0.05(+1.90%)
Aug 17, 2009 2.394 2.398 2.342 2.364 1,866,390 -0.12(-5.00%)
Aug 14, 2009 2.588 2.588 2.434 2.488 1,310,123 -0.09(-3.68%)
Aug 13, 2009 2.599 2.604 2.519 2.583 1,283,327 +0.02(+0.88%)
Aug 12, 2009 2.496 2.614 2.496 2.561 1,786,770 +0.07(+2.83%)
Aug 11, 2009 2.542 2.552 2.464 2.490 914,189 -0.08(-3.09%)
Aug 10, 2009 2.543 2.600 2.530 2.570 1,145,734 +0.00(+0.15%)
Aug 07, 2009 2.522 2.626 2.490 2.566 1,222,249 +0.12(+5.01%)
Aug 06, 2009 2.521 2.543 2.428 2.443 1,647,379 -0.05(-2.12%)
Aug 05, 2009 2.557 2.557 2.456 2.496 2,841,933 -0.04(-1.39%)
Aug 04, 2009 2.489 2.580 2.480 2.531 1,893,185 +0.03(+1.06%)
Aug 03, 2009 2.497 2.513 2.429 2.505 843,701 +0.08(+3.31%)
Jul 31, 2009 2.410 2.492 2.410 2.425 2,493,890 +0.00(+0.00%)
Jul 30, 2009 2.411 2.486 2.402 2.425 2,201,378 +0.07(+3.08%)
Jul 29, 2009 2.341 2.379 2.330 2.352 837,449 -0.02(-0.97%)
Jul 28, 2009 2.339 2.392 2.312 2.375 1,356,144 +0.03(+1.10%)
Jul 27, 2009 2.343 2.371 2.315 2.349 766,768 -0.00(-0.21%)
Jul 24, 2009 2.310 2.360 2.287 2.354 1,107,201 +0.02(+0.84%)
Jul 23, 2009 2.200 2.360 2.192 2.335 1,561,834 +0.14(+6.29%)
Jul 22, 2009 2.151 2.229 2.148 2.196 538,481 +0.02(+0.80%)
Jul 21, 2009 2.216 2.226 2.120 2.179 1,031,259 -0.01(-0.49%)
Jul 20, 2009 2.166 2.195 2.139 2.190 929,440 +0.05(+2.33%)
Jul 17, 2009 2.158 2.158 2.117 2.140 931,187 -0.02(-0.77%)
Jul 16, 2009 2.089 2.174 2.079 2.157 604,453 +0.05(+2.51%)
Jul 15, 2009 2.026 2.106 2.010 2.104 1,547,941 +0.15(+7.45%)
Jul 14, 2009 1.939 1.967 1.904 1.958 765,144 +0.03(+1.78%)
Jul 13, 2009 1.851 1.931 1.851 1.924 451,680 +0.08(+4.47%)
Jul 10, 2009 1.807 1.851 1.784 1.841 406,926 +0.02(+0.86%)
Jul 09, 2009 1.851 1.858 1.812 1.826 387,812 -0.00(-0.27%)
Jul 08, 2009 1.853 1.870 1.773 1.831 1,085,422 -0.02(-0.95%)
Jul 07, 2009 1.908 1.918 1.847 1.848 631,198 -0.08(-4.02%)
Jul 06, 2009 1.912 1.943 1.855 1.925 1,223,301 -0.03(-1.50%)
Jul 02, 2009 2.044 2.044 1.938 1.955 967,841 -0.14(-6.81%)
Jul 01, 2009 2.053 2.126 2.053 2.098 710,480 +0.08(+4.03%)
Jun 30, 2009 2.039 2.059 1.997 2.017 848,697 -0.01(-0.72%)
Jun 29, 2009 2.035 2.053 1.972 2.031 443,293 +0.03(+1.67%)
Jun 26, 2009 1.958 2.041 1.952 1.998 434,773 +0.02(+0.84%)
Jun 25, 2009 1.907 1.981 1.907 1.981 524,496 +0.11(+5.69%)
Jun 24, 2009 1.884 1.931 1.862 1.875 566,135 +0.02(+0.85%)
Jun 23, 2009 1.909 1.924 1.847 1.859 802,031 -0.04(-1.91%)
Jun 22, 2009 2.002 2.005 1.892 1.895 1,586,316 -0.15(-7.37%)
Jun 19, 2009 2.074 2.084 2.024 2.046 712,748 +0.04(+1.75%)
Jun 18, 2009 2.001 2.041 1.957 2.010 1,843,947 +0.02(+0.83%)
Jun 17, 2009 1.960 2.039 1.927 1.994 1,806,892 +0.04(+1.95%)
Jun 16, 2009 2.067 2.073 1.953 1.956 896,452 -0.07(-3.66%)
Jun 15, 2009 2.099 2.099 1.990 2.030 1,642,129 -0.12(-5.64%)
Jun 12, 2009 2.119 2.155 2.082 2.151 594,583 +0.01(+0.46%)
Jun 11, 2009 2.164 2.214 2.141 2.142 1,955,757 -0.04(-1.71%)
Jun 10, 2009 2.237 2.237 2.082 2.179 3,305,427 -0.00(-0.18%)
Jun 09, 2009 2.193 2.220 2.165 2.183 600,999 +0.01(+0.45%)
Jun 08, 2009 2.143 2.221 2.115 2.173 825,703 -0.03(-1.46%)
Jun 05, 2009 2.252 2.263 2.169 2.205 1,427,172 -0.01(-0.62%)
Jun 04, 2009 2.168 2.219 2.117 2.219 1,972,083 +0.09(+4.13%)
Jun 03, 2009 2.144 2.155 2.094 2.131 1,072,831 -0.06(-2.75%)
Jun 02, 2009 2.123 2.209 2.099 2.191 1,210,704 +0.06(+2.78%)
Jun 01, 2009 2.052 2.156 2.047 2.132 1,920,520 +0.15(+7.77%)
May 29, 2009 1.927 1.978 1.900 1.978 832,721 +0.07(+3.59%)
May 28, 2009 1.920 1.942 1.824 1.910 2,685,322 +0.01(+0.77%)
May 27, 2009 1.968 2.003 1.895 1.895 1,591,955 -0.08(-4.21%)
May 26, 2009 1.769 1.996 1.768 1.978 2,155,838 +0.17(+9.66%)
May 22, 2009 1.861 1.875 1.804 1.804 1,118,489 -0.04(-2.16%)
May 21, 2009 1.844 1.883 1.783 1.844 2,003,663 -0.06(-3.25%)
May 20, 2009 1.981 2.046 1.895 1.906 2,368,353 -0.03(-1.62%)
May 19, 2009 1.945 1.986 1.897 1.937 1,087,706 -0.01(-0.35%)
May 18, 2009 1.868 1.954 1.851 1.944 1,559,313 +0.13(+7.41%)
May 15, 2009 1.824 1.874 1.781 1.810 2,275,965 -0.02(-1.01%)
May 14, 2009 1.781 1.893 1.762 1.828 1,585,928 +0.05(+2.91%)
May 13, 2009 1.889 1.903 1.775 1.777 4,268,982 -0.19(-9.75%)
May 12, 2009 2.046 2.071 1.898 1.968 1,368,407 -0.06(-2.76%)
May 11, 2009 2.045 2.069 2.009 2.024 1,049,619 -0.10(-4.66%)
May 08, 2009 2.055 2.127 2.013 2.123 2,620,805 +0.13(+6.39%)
May 07, 2009 2.148 2.150 1.951 1.996 2,099,923 -0.08(-3.84%)
May 06, 2009 2.098 2.119 1.997 2.075 2,701,618 +0.02(+0.96%)
May 05, 2009 2.073 2.077 1.997 2.055 2,039,768 -0.02(-1.18%)
May 04, 2009 1.986 2.087 1.967 2.080 3,484,687 +0.15(+7.65%)
May 01, 2009 1.934 1.974 1.905 1.932 3,935,524 -0.00(-0.25%)
Apr 30, 2009 2.015 2.055 1.930 1.937 3,399,522 -0.01(-0.30%)
Apr 29, 2009 1.846 1.991 1.842 1.943 3,621,671 +0.14(+7.47%)
Apr 28, 2009 1.746 1.882 1.746 1.808 2,594,027 +0.01(+0.71%)
Apr 27, 2009 1.795 1.857 1.763 1.795 1,349,904 -0.04(-2.34%)
Apr 24, 2009 1.804 1.900 1.778 1.838 4,399,744 +0.06(+3.13%)
Apr 23, 2009 1.811 1.817 1.708 1.782 2,710,475 -0.01(-0.44%)
Apr 22, 2009 1.729 1.882 1.711 1.790 1,886,632 +0.01(+0.72%)
Apr 21, 2009 1.633 1.785 1.622 1.778 2,386,590 +0.12(+7.14%)
Apr 20, 2009 1.770 1.789 1.653 1.659 1,856,942 -0.20(-10.73%)
Apr 17, 2009 1.811 1.885 1.776 1.859 1,369,061 +0.06(+3.12%)
Apr 16, 2009 1.749 1.830 1.688 1.802 1,661,959 +0.10(+5.77%)
Apr 15, 2009 1.630 1.709 1.627 1.704 1,510,202 +0.05(+3.26%)
Apr 14, 2009 1.704 1.738 1.646 1.650 1,216,558 -0.11(-6.49%)
Apr 13, 2009 1.731 1.779 1.679 1.765 1,228,675 +0.02(+1.01%)
Apr 09, 2009 1.656 1.751 1.639 1.747 1,852,652 +0.19(+11.90%)
Apr 08, 2009 1.517 1.565 1.498 1.561 1,343,090 +0.06(+4.26%)
Apr 07, 2009 1.554 1.591 1.496 1.498 842,856 -0.11(-7.10%)
Apr 06, 2009 1.643 1.646 1.564 1.612 1,104,104 -0.06(-3.68%)
Apr 03, 2009 1.622 1.674 1.581 1.674 1,217,876 +0.05(+3.14%)
Apr 02, 2009 1.578 1.665 1.545 1.623 2,661,201 +0.15(+10.09%)
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.