Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

145.95 -0.91 (-0.62%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.055 5.071 4.792 4.799 72,628,008 -0.25(-4.93%)
Apr 29, 2010 4.959 5.082 4.952 5.048 46,614,300 +0.18(+3.77%)
Apr 28, 2010 4.844 4.904 4.741 4.865 96,847,352 +0.10(+2.11%)
Apr 27, 2010 5.044 5.124 4.740 4.764 22,209 -0.36(-7.10%)
Apr 26, 2010 5.196 5.228 5.114 5.129 46,051,100 -0.05(-1.00%)
Apr 23, 2010 5.075 5.193 5.035 5.180 53,905,792 +0.10(+2.01%)
Apr 22, 2010 4.919 5.100 4.837 5.078 64,361,760 +0.05(+0.95%)
Apr 21, 2010 5.055 5.090 4.946 5.031 48,554,688 -0.01(-0.27%)
Apr 20, 2010 5.004 5.055 4.954 5.045 6,968 +0.13(+2.74%)
Apr 19, 2010 4.826 4.922 4.749 4.910 61,159,812 +0.04(+0.83%)
Apr 16, 2010 5.059 5.081 4.791 4.870 98,644,192 -0.24(-4.68%)
Apr 15, 2010 5.067 5.138 5.061 5.109 31,770,858 +0.02(+0.38%)
Apr 14, 2010 4.981 5.093 4.957 5.090 32,924,588 +0.17(+3.37%)
Apr 13, 2010 4.902 4.948 4.823 4.924 34,252,108 +0.01(+0.16%)
Apr 12, 2010 4.905 4.948 4.888 4.916 34,813,656 +0.03(+0.69%)
Apr 09, 2010 4.825 4.892 4.794 4.883 38,585,420 +0.09(+1.87%)
Apr 08, 2010 4.696 4.814 4.652 4.793 47,990,004 +0.04(+0.94%)
Apr 07, 2010 4.805 4.834 4.683 4.748 69,379,496 -0.08(-1.73%)
Apr 06, 2010 4.755 4.857 4.738 4.832 38,401,248 +0.04(+0.78%)
Apr 05, 2010 4.724 4.800 4.685 4.794 30,117,128 +0.13(+2.68%)
Apr 01, 2010 4.658 4.669 4.669 4.669 162,133,360 +0.10(+2.18%)
Mar 31, 2010 4.562 4.636 4.528 4.569 45,018,196 -0.05(-1.01%)
Mar 30, 2010 4.622 4.668 4.558 4.616 41,429,456 +0.01(+0.25%)
Mar 29, 2010 4.589 4.629 4.564 4.605 37,263,812 +0.08(+1.70%)
Mar 26, 2010 4.549 4.613 4.460 4.528 68,791,384 +0.00(+0.10%)
Mar 25, 2010 4.645 4.697 4.510 4.523 61,129,748 -0.03(-0.62%)
Mar 24, 2010 4.569 4.614 4.531 4.552 57,083,760 -0.07(-1.58%)
Mar 23, 2010 4.549 4.633 4.503 4.625 51,043,080 -0.00(-0.10%)
Mar 22, 2010 4.471 4.658 4.464 4.629 47,243,776 +0.09(+1.91%)
Mar 19, 2010 4.659 4.671 4.502 4.542 48,596,840 -0.08(-1.66%)
Mar 18, 2010 4.648 4.666 4.581 4.619 43,058,476 -0.03(-0.58%)
Mar 17, 2010 4.605 4.689 4.597 4.646 41,147,148 +0.09(+1.87%)
Mar 16, 2010 4.487 4.571 4.452 4.561 50,947,988 +0.12(+2.68%)
Mar 15, 2010 4.374 4.459 4.366 4.442 49,821,732 -0.01(-0.19%)
Mar 12, 2010 4.504 4.509 4.411 4.450 53,116,800 +0.01(+0.26%)
Mar 11, 2010 4.367 4.447 4.321 4.439 42,160,680 +0.05(+1.12%)
Mar 10, 2010 4.341 4.423 4.328 4.390 52,520,852 +0.06(+1.40%)
Mar 09, 2010 4.263 4.390 4.262 4.329 47,364,096 +0.02(+0.55%)
Mar 08, 2010 4.310 4.335 4.285 4.305 29,874,118 +0.01(+0.12%)
Mar 05, 2010 4.211 4.312 4.175 4.300 43,992,576 +0.17(+4.22%)
Mar 04, 2010 4.112 4.143 4.060 4.126 39,173,736 +0.03(+0.83%)
Mar 03, 2010 4.119 4.169 4.067 4.092 58,461,512 +0.01(+0.26%)
Mar 02, 2010 4.097 4.139 4.062 4.081 48,059,092 +0.04(+1.01%)
Mar 01, 2010 3.973 4.057 3.967 4.040 45,623,368 +0.13(+3.20%)
Feb 26, 2010 3.922 3.952 3.846 3.915 52,917,152 +0.00(+0.13%)
Feb 25, 2010 3.754 3.916 3.721 3.910 85,001,920 -0.01(-0.28%)
Feb 24, 2010 3.851 3.937 3.822 3.921 57,183,240 +0.10(+2.61%)
Feb 23, 2010 3.934 3.967 3.789 3.822 78,547,824 -0.14(-3.62%)
Feb 22, 2010 4.014 4.017 3.938 3.965 48,355,652 -0.01(-0.17%)
Feb 19, 2010 3.910 4.011 3.885 3.972 55,707,600 +0.03(+0.78%)
Feb 18, 2010 3.852 3.964 3.850 3.941 56,270,920 +0.07(+1.81%)
Feb 17, 2010 3.866 3.888 3.822 3.871 73,469,784 +0.06(+1.48%)
Feb 16, 2010 3.726 3.827 3.686 3.815 58,899,312 +0.17(+4.76%)
Feb 12, 2010 3.529 3.641 3.641 3.641 291,339,872 +0.00(+0.03%)
Feb 11, 2010 3.522 3.653 3.453 3.640 92,310,184 +0.12(+3.33%)
Feb 10, 2010 3.531 3.586 3.435 3.523 98,515,200 -0.02(-0.63%)
Feb 09, 2010 3.538 3.634 3.455 3.545 151,978,176 +0.13(+3.80%)
Feb 08, 2010 3.495 3.560 3.412 3.416 102,771,464 -0.08(-2.26%)
Feb 05, 2010 3.482 3.516 3.284 3.495 161,701,920 +0.02(+0.49%)
Feb 04, 2010 3.738 3.744 3.472 3.478 119,009,376 -0.36(-9.29%)
Feb 03, 2010 3.840 3.895 3.798 3.834 68,355,920 -0.06(-1.50%)
Feb 02, 2010 3.778 3.912 3.733 3.892 72,629,544 +0.20(+5.34%)
Feb 01, 2010 3.662 3.753 3.653 3.695 72,990,640 +0.12(+3.24%)
Jan 29, 2010 3.759 3.838 3.568 3.579 108,335,440 -0.14(-3.66%)
Jan 28, 2010 3.892 3.892 3.644 3.715 106,093,904 -0.14(-3.55%)
Jan 27, 2010 3.789 3.871 3.696 3.852 105,455,200 +0.05(+1.44%)
Jan 26, 2010 3.799 3.916 3.771 3.797 74,348,560 -0.05(-1.32%)
Jan 25, 2010 3.893 3.908 3.808 3.848 77,295,176 +0.06(+1.48%)
Jan 22, 2010 4.009 4.050 3.775 3.792 150,091,024 -0.27(-6.56%)
Jan 21, 2010 4.296 4.340 4.043 4.058 149,389,168 -0.23(-5.47%)
Jan 20, 2010 4.334 4.339 4.189 4.293 76,287,688 -0.13(-2.95%)
Jan 19, 2010 4.265 4.430 4.258 4.423 45,614,484 +0.15(+3.60%)
Jan 15, 2010 4.397 4.270 4.270 4.270 213,848,784 -0.15(-3.37%)
Jan 14, 2010 4.371 4.440 4.364 4.419 43,088,968 +0.04(+0.81%)
Jan 13, 2010 4.307 4.418 4.239 4.384 63,308,864 +0.11(+2.57%)
Jan 12, 2010 4.311 4.336 4.222 4.274 77,049,144 -0.13(-2.93%)
Jan 11, 2010 4.443 4.453 4.347 4.403 42,770,500 +0.02(+0.39%)
Jan 08, 2010 4.302 4.391 4.278 4.386 43,080,788 +0.05(+1.07%)
Jan 07, 2010 4.267 4.354 4.226 4.340 47,515,224 +0.05(+1.17%)
Jan 06, 2010 4.265 4.317 4.255 4.289 47,972,236 +0.01(+0.27%)
Jan 05, 2010 4.233 4.280 4.184 4.278 36,044,212 +0.04(+0.94%)
Jan 04, 2010 4.137 4.245 4.136 4.238 30,659,904 +0.21(+5.12%)
Dec 31, 2009 4.179 4.031 4.031 4.031 61,750,576 -0.12(-2.92%)
Dec 30, 2009 4.121 4.171 4.117 4.152 19,322,436 -0.01(-0.31%)
Dec 29, 2009 4.220 4.220 4.161 4.166 22,855,438 -0.02(-0.42%)
Dec 28, 2009 4.211 4.218 4.141 4.183 19,749,242 +0.01(+0.31%)
Dec 24, 2009 4.128 4.175 4.128 4.170 15,774,663 +0.06(+1.57%)
Dec 23, 2009 4.107 4.117 4.050 4.106 30,452,936 +0.04(+0.89%)
Dec 22, 2009 4.053 4.091 4.034 4.070 34,128,584 +0.03(+0.68%)
Dec 21, 2009 3.967 4.061 3.961 4.042 38,183,796 +0.14(+3.56%)
Dec 18, 2009 3.908 3.913 3.808 3.903 52,433,292 +0.06(+1.54%)
Dec 17, 2009 3.898 3.921 3.831 3.844 58,443,236 -0.14(-3.41%)
Dec 16, 2009 4.009 4.043 3.956 3.980 46,753,872 +0.02(+0.60%)
Dec 15, 2009 3.964 4.015 3.924 3.956 42,032,164 -0.05(-1.25%)
Dec 14, 2009 3.997 4.017 3.977 4.006 45,069,220 +0.08(+2.11%)
Dec 11, 2009 3.914 3.941 3.863 3.923 58,454,188 +0.06(+1.45%)
Dec 10, 2009 3.869 3.913 3.846 3.867 51,038,988 +0.07(+1.82%)
Dec 09, 2009 3.761 3.818 3.698 3.798 65,280,504 +0.04(+1.04%)
Dec 08, 2009 3.806 3.827 3.721 3.759 71,581,976 -0.12(-3.16%)
Dec 07, 2009 3.896 3.956 3.850 3.881 53,651,476 -0.02(-0.50%)
Dec 04, 2009 3.992 4.044 3.700 3.901 133,018,240 +0.07(+1.75%)
Dec 03, 2009 3.962 4.025 3.824 3.834 87,765,272 -0.10(-2.44%)
Dec 02, 2009 3.919 4.006 3.891 3.930 63,276,584 +0.02(+0.43%)
Dec 01, 2009 3.888 3.958 3.862 3.913 73,801,240 +0.14(+3.58%)
Nov 30, 2009 3.733 3.795 3.680 3.778 89,445,112 +0.03(+0.92%)
Nov 27, 2009 3.620 3.823 3.601 3.743 71,080,568 -0.19(-4.82%)
Nov 25, 2009 3.914 3.948 3.875 3.933 50,057,904 +0.05(+1.29%)
Nov 24, 2009 3.891 3.902 3.793 3.883 64,046,692 +0.01(+0.27%)
Nov 23, 2009 3.875 3.961 3.851 3.872 77,561,336 +0.13(+3.40%)
Nov 20, 2009 3.722 3.773 3.693 3.745 79,992,424 -0.53(-12.44%)
Nov 19, 2009 4.368 4.378 4.202 4.277 106,963,728 -0.19(-4.20%)
Nov 18, 2009 4.470 4.490 4.387 4.464 61,090,904 -0.02(-0.34%)
Nov 17, 2009 4.432 4.484 4.377 4.480 65,113,524 +0.01(+0.28%)
Nov 16, 2009 4.364 4.519 4.357 4.467 76,808,176 +0.19(+4.53%)
Nov 13, 2009 4.230 4.326 4.170 4.274 88,508,168 +0.07(+1.64%)
Nov 12, 2009 4.313 4.390 4.169 4.205 106,283,976 -0.13(-3.03%)
Nov 11, 2009 4.361 4.421 4.277 4.336 97,209,888 +0.07(+1.55%)
Nov 10, 2009 4.242 4.313 4.201 4.270 89,998,152 -0.00(-0.02%)
Nov 09, 2009 4.093 4.271 4.086 4.271 67,424,632 +0.27(+6.86%)
Nov 06, 2009 3.897 4.030 3.878 3.997 86,033,064 +0.11(+2.72%)
Nov 05, 2009 3.835 3.971 3.814 3.891 85,026,176 +0.15(+3.87%)
Nov 04, 2009 3.823 3.909 3.729 3.746 141,467,488 +0.01(+0.37%)
Nov 03, 2009 3.621 3.746 3.601 3.732 136,488,944 +0.04(+1.14%)
Nov 02, 2009 3.666 3.800 3.551 3.690 178,205,648 +0.07(+2.06%)
Oct 30, 2009 3.919 3.945 3.594 3.615 177,910,592 -0.33(-8.47%)
Oct 29, 2009 3.799 3.973 3.777 3.950 86,527,688 +0.23(+6.30%)
Oct 28, 2009 3.919 3.958 3.706 3.716 141,476,400 -0.24(-6.06%)
Oct 27, 2009 4.031 4.069 3.927 3.955 132,891,744 -0.06(-1.51%)
Oct 26, 2009 4.166 4.301 3.985 4.016 133,022,144 -0.14(-3.29%)
Oct 23, 2009 4.194 4.212 4.105 4.152 138,581,424 -0.15(-3.51%)
Oct 22, 2009 4.171 4.345 4.093 4.304 102,555,640 +0.12(+2.82%)
Oct 21, 2009 4.281 4.430 4.176 4.186 101,058,048 -0.12(-2.71%)
Oct 20, 2009 4.242 4.313 4.235 4.302 99,489,432 -0.07(-1.70%)
Oct 19, 2009 4.291 4.417 4.248 4.377 79,247,304 +0.11(+2.54%)
Oct 16, 2009 4.260 4.314 4.190 4.268 79,461,528 -0.09(-2.15%)
Oct 15, 2009 4.263 4.366 4.253 4.362 65,600,108 +0.04(+0.92%)
Oct 14, 2009 4.263 4.337 4.203 4.322 83,179,040 +0.21(+5.08%)
Oct 13, 2009 4.106 4.136 4.034 4.113 65,549,072 -0.03(-0.72%)
Oct 12, 2009 4.182 4.195 4.093 4.143 46,209,716 +0.05(+1.33%)
Oct 09, 2009 4.020 4.091 3.992 4.089 50,421,028 +0.07(+1.70%)
Oct 08, 2009 4.025 4.083 3.966 4.020 85,296,832 +0.10(+2.51%)
Oct 07, 2009 3.865 3.933 3.844 3.922 85,601,632 +0.03(+0.73%)
Oct 06, 2009 3.813 3.958 3.805 3.894 83,479,936 +0.16(+4.41%)
Oct 05, 2009 3.622 3.760 3.581 3.729 75,084,472 +0.15(+4.32%)
Oct 02, 2009 3.519 3.636 3.511 3.575 97,193,344 -0.25(-6.56%)
Oct 01, 2009 3.888 3.897 3.617 3.826 115,643,680 -0.09(-2.37%)
Sep 30, 2009 4.007 4.016 3.810 3.919 106,903,120 -0.05(-1.30%)
Sep 29, 2009 4.015 4.075 3.941 3.971 79,252,968 -0.02(-0.52%)
Sep 28, 2009 3.835 4.019 3.830 3.991 52,221,180 +0.20(+5.14%)
Sep 25, 2009 3.822 3.880 3.752 3.796 84,856,008 -0.05(-1.42%)
Sep 24, 2009 4.022 4.042 3.802 3.851 95,955,000 -0.14(-3.39%)
Sep 23, 2009 4.135 4.205 3.974 3.986 121,409,424 -0.12(-2.93%)
Sep 22, 2009 4.107 4.137 4.050 4.106 80,717,976 +0.07(+1.67%)
Sep 21, 2009 3.981 4.069 3.855 4.039 58,843,976 -0.03(-0.72%)
Sep 18, 2009 4.110 4.118 4.027 4.068 88,917,312 +0.01(+0.21%)
Sep 17, 2009 4.070 4.215 3.996 4.060 144,409,216 +0.12(+3.08%)
Sep 16, 2009 3.952 4.088 3.912 3.938 86,216,704 +0.03(+0.89%)
Sep 15, 2009 3.868 3.947 3.799 3.904 117,731,488 +0.05(+1.42%)
Sep 14, 2009 3.693 3.862 3.689 3.849 88,546,880 +0.07(+1.80%)
Sep 11, 2009 3.807 3.847 3.730 3.781 93,749,104 +0.00(+0.00%)
Sep 10, 2009 3.675 3.790 3.616 3.781 85,577,824 +0.11(+3.10%)
Sep 09, 2009 3.596 3.706 3.564 3.667 93,562,168 +0.08(+2.31%)
Sep 08, 2009 3.583 3.588 3.521 3.584 76,430,168 +0.10(+2.84%)
Sep 04, 2009 3.357 3.485 3.327 3.485 74,692,872 +0.14(+4.32%)
Sep 03, 2009 3.315 3.353 3.236 3.341 82,295,112 +0.08(+2.59%)
Sep 02, 2009 3.248 3.317 3.234 3.257 97,083,104 -0.03(-0.98%)
Sep 01, 2009 3.474 3.611 3.274 3.289 188,628,352 -0.24(-6.75%)
Aug 31, 2009 3.514 3.539 3.461 3.527 88,808,536 -0.10(-2.67%)
Aug 28, 2009 3.711 3.730 3.553 3.624 108,815,296 -0.01(-0.20%)
Aug 27, 2009 3.592 3.658 3.471 3.631 126,214,496 +0.03(+0.76%)
Aug 26, 2009 3.571 3.651 3.533 3.604 113,045,160 +0.00(+0.13%)
Aug 25, 2009 3.625 3.703 3.580 3.599 137,392,208 +0.02(+0.62%)
Aug 24, 2009 3.636 3.689 3.544 3.577 102,925,688 -0.01(-0.17%)
Aug 21, 2009 3.472 3.604 3.455 3.583 100,413,904 +0.19(+5.61%)
Aug 20, 2009 3.306 3.414 3.283 3.392 100,056,968 +0.10(+2.89%)
Aug 19, 2009 3.126 3.323 3.120 3.297 108,681,368 +0.08(+2.63%)
Aug 18, 2009 3.151 3.239 3.135 3.213 85,337,864 +0.07(+2.14%)
Aug 17, 2009 3.178 3.195 3.113 3.146 105,870,312 -0.23(-6.88%)
Aug 14, 2009 3.468 3.475 3.278 3.378 113,568,136 -0.09(-2.50%)
Aug 13, 2009 3.443 3.475 3.340 3.465 125,483,304 +0.07(+2.01%)
Aug 12, 2009 3.270 3.468 3.267 3.396 136,756,320 +0.11(+3.41%)
Aug 11, 2009 3.368 3.378 3.259 3.284 138,827,664 -0.12(-3.58%)
Aug 10, 2009 3.399 3.439 3.342 3.406 110,024,736 -0.03(-0.82%)
Aug 07, 2009 3.398 3.514 3.346 3.435 167,023,408 +0.13(+4.02%)
Aug 06, 2009 3.397 3.418 3.255 3.302 154,840,560 -0.05(-1.42%)
Aug 05, 2009 3.392 3.401 3.271 3.349 180,930,800 -0.03(-0.98%)
Aug 04, 2009 3.310 3.403 3.290 3.382 175,975,392 +0.04(+1.13%)
Aug 03, 2009 3.293 3.361 3.241 3.345 143,128,432 +0.15(+4.83%)
Jul 31, 2009 3.185 3.255 3.152 3.191 164,973,168 +0.01(+0.29%)
Jul 30, 2009 3.195 3.289 3.174 3.181 180,882,544 +0.10(+3.24%)
Jul 29, 2009 3.066 3.111 3.025 3.082 136,620,368 -0.05(-1.74%)
Jul 28, 2009 3.091 3.159 3.032 3.136 151,603,184 +0.01(+0.44%)
Jul 27, 2009 3.130 3.168 3.061 3.122 131,855,456 -0.00(-0.12%)
Jul 24, 2009 3.036 3.132 2.997 3.126 121,202,136 +0.04(+1.24%)
Jul 23, 2009 2.901 3.124 2.893 3.088 190,538,000 +0.20(+6.77%)
Jul 22, 2009 2.827 2.942 2.827 2.892 152,370,368 +0.01(+0.21%)
Jul 21, 2009 2.916 2.923 2.782 2.886 129,203,344 +0.04(+1.32%)
Jul 20, 2009 2.818 2.864 2.768 2.848 149,829,808 +0.09(+3.23%)
Jul 17, 2009 2.756 2.778 2.710 2.759 120,524,776 -0.00(-0.06%)
Jul 16, 2009 2.661 2.794 2.646 2.761 128,234,800 +0.08(+2.83%)
Jul 15, 2009 2.569 2.702 2.558 2.685 151,761,840 +0.21(+8.70%)
Jul 14, 2009 2.444 2.473 2.394 2.470 143,659,936 +0.05(+2.00%)
Jul 13, 2009 2.293 2.426 2.291 2.421 159,521,200 +0.16(+7.06%)
Jul 10, 2009 2.241 2.304 2.215 2.262 147,556,496 -0.01(-0.64%)
Jul 09, 2009 2.308 2.334 2.258 2.276 186,436,096 +0.01(+0.30%)
Jul 08, 2009 2.308 2.325 2.183 2.269 224,273,040 -0.10(-4.15%)
Jul 07, 2009 2.401 2.412 2.265 2.368 173,624,528 -0.04(-1.85%)
Jul 06, 2009 2.341 2.420 2.321 2.412 145,051,104 -0.01(-0.32%)
Jul 02, 2009 2.532 2.533 2.418 2.420 159,557,120 -0.22(-8.24%)
Jul 01, 2009 2.639 2.710 2.626 2.637 131,037,144 +0.03(+1.15%)
Jun 30, 2009 2.660 2.693 2.546 2.607 195,208,160 -0.05(-1.99%)
Jun 29, 2009 2.618 2.672 2.572 2.660 123,479,608 +0.07(+2.85%)
Jun 26, 2009 2.575 2.625 2.545 2.586 144,788,304 -0.02(-0.68%)
Jun 25, 2009 2.501 2.613 2.490 2.604 238,568,320 +0.16(+6.55%)
Jun 24, 2009 2.443 2.522 2.407 2.444 208,243,280 +0.06(+2.36%)
Jun 23, 2009 2.399 2.427 2.343 2.388 188,124,672 -0.00(-0.19%)
Jun 22, 2009 2.536 2.547 2.388 2.392 183,211,760 -0.23(-8.65%)
Jun 19, 2009 2.666 2.680 2.583 2.619 156,409,168 +0.03(+1.04%)
Jun 18, 2009 2.560 2.632 2.516 2.592 173,349,056 +0.04(+1.66%)
Jun 17, 2009 2.544 2.609 2.482 2.550 226,550,704 -0.01(-0.27%)
Jun 16, 2009 2.692 2.702 2.548 2.556 198,215,552 -0.10(-3.84%)
Jun 15, 2009 2.764 2.766 2.622 2.659 189,609,936 -0.21(-7.21%)
Jun 12, 2009 2.807 2.867 2.765 2.865 136,875,632 +0.02(+0.59%)
Jun 11, 2009 2.824 2.956 2.821 2.848 221,624,048 +0.04(+1.39%)
Jun 10, 2009 2.903 2.906 2.702 2.809 190,108,016 -0.02(-0.81%)
Jun 09, 2009 2.826 2.874 2.774 2.832 168,957,520 +0.04(+1.57%)
Jun 08, 2009 2.735 2.860 2.682 2.788 173,168,688 -0.03(-1.01%)
Jun 05, 2009 2.909 2.920 2.749 2.817 242,100,240 +0.01(+0.27%)
Jun 04, 2009 2.771 2.826 2.711 2.809 190,708,320 +0.06(+2.35%)
Jun 03, 2009 2.814 2.791 2.662 2.745 171,376,816 -0.12(-4.10%)
Jun 02, 2009 2.814 2.903 2.792 2.862 169,112,736 +0.03(+0.89%)
Jun 01, 2009 2.745 2.879 2.724 2.837 182,024,176 +0.20(+7.63%)
May 29, 2009 2.553 2.649 2.495 2.636 170,287,952 +0.13(+5.11%)
May 28, 2009 2.481 2.542 2.367 2.507 249,854,480 +0.10(+4.01%)
May 27, 2009 2.558 2.589 2.404 2.411 220,818,416 -0.15(-5.76%)
May 26, 2009 2.318 2.569 2.314 2.558 224,487,760 +0.20(+8.32%)
May 22, 2009 2.404 2.444 2.341 2.361 174,947,248 -0.02(-0.77%)
May 21, 2009 2.402 2.434 2.305 2.380 220,910,176 -0.12(-4.65%)
May 20, 2009 2.604 2.685 2.480 2.496 252,295,920 -0.04(-1.72%)
May 19, 2009 2.534 2.609 2.507 2.540 176,629,344 -0.00(-0.09%)
May 18, 2009 2.409 2.550 2.394 2.542 209,511,296 +0.20(+8.77%)
May 15, 2009 2.395 2.447 2.295 2.337 193,525,904 -0.06(-2.44%)
May 14, 2009 2.345 2.453 2.325 2.395 217,023,712 +0.05(+1.93%)
May 13, 2009 2.427 2.452 2.326 2.350 254,902,768 -0.20(-7.69%)
May 12, 2009 2.599 2.618 2.443 2.546 227,899,920 -0.02(-0.84%)
May 11, 2009 2.603 2.642 2.543 2.567 173,785,920 -0.15(-5.62%)
May 08, 2009 2.643 2.739 2.586 2.720 270,339,200 +0.18(+7.10%)
May 07, 2009 2.734 2.745 2.488 2.540 269,095,488 -0.11(-4.09%)
May 06, 2009 2.630 2.663 2.528 2.648 268,270,464 +0.12(+4.74%)
May 05, 2009 2.530 2.570 2.475 2.528 196,732,688 -0.03(-1.08%)
May 04, 2009 2.495 2.557 2.486 2.556 221,188,256 +0.23(+9.98%)
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.