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

Ultra Midcap400 2X ETF (NY: MVV )

62.03 -0.92 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 4.150 4.278 4.114 4.278 4,621,961 +0.16(+3.90%)
May 28, 2009 4.132 4.170 3.945 4.118 5,089,917 +0.06(+1.37%)
May 27, 2009 4.175 4.272 4.054 4.062 4,848,002 -0.15(-3.47%)
May 26, 2009 3.824 4.221 3.821 4.209 6,494,695 +0.31(+7.90%)
May 22, 2009 4.008 4.020 3.884 3.900 4,226,170 -0.06(-1.41%)
May 21, 2009 3.991 4.037 3.857 3.956 5,312,338 -0.14(-3.45%)
May 20, 2009 4.232 4.367 4.081 4.097 6,894,024 -0.04(-1.00%)
May 19, 2009 4.112 4.245 4.062 4.139 6,030,806 +0.01(+0.23%)
May 18, 2009 3.919 4.140 3.894 4.129 4,859,885 +0.29(+7.57%)
May 15, 2009 3.883 3.980 3.796 3.838 4,359,672 -0.08(-1.99%)
May 14, 2009 3.803 3.996 3.773 3.916 6,312,161 +0.12(+3.27%)
May 13, 2009 4.021 4.039 3.786 3.792 10,332,143 -0.37(-8.96%)
May 12, 2009 4.304 4.348 4.013 4.166 6,784,504 -0.08(-1.87%)
May 11, 2009 4.288 4.348 4.196 4.245 7,992,737 -0.20(-4.54%)
May 08, 2009 4.286 4.456 4.224 4.447 7,210,822 +0.27(+6.51%)
May 07, 2009 4.495 4.510 4.112 4.175 8,197,358 -0.21(-4.71%)
May 06, 2009 4.429 4.441 4.207 4.382 7,733,922 +0.07(+1.66%)
May 05, 2009 4.336 4.379 4.223 4.310 6,997,653 -0.07(-1.60%)
May 04, 2009 4.269 4.380 4.253 4.380 11,984,898 +0.33(+8.03%)
May 01, 2009 4.018 4.126 3.970 4.054 5,589,727 -0.00(-0.04%)
Apr 30, 2009 4.196 4.280 4.054 4.056 8,270,309 -0.02(-0.43%)
Apr 29, 2009 3.964 4.162 3.916 4.074 9,501,699 +0.21(+5.34%)
Apr 28, 2009 3.764 3.980 3.730 3.867 6,564,109 +0.03(+0.75%)
Apr 27, 2009 3.796 3.967 3.781 3.838 4,255,218 -0.07(-1.87%)
Apr 24, 2009 3.805 3.981 3.735 3.911 5,688,951 +0.19(+5.12%)
Apr 23, 2009 3.781 3.781 3.586 3.721 7,233,412 -0.02(-0.43%)
Apr 22, 2009 3.619 3.937 3.605 3.737 9,593,055 +0.01(+0.38%)
Apr 21, 2009 3.483 3.729 3.463 3.722 7,174,120 +0.20(+5.68%)
Apr 20, 2009 3.781 3.788 3.516 3.522 6,541,896 -0.40(-10.21%)
Apr 17, 2009 3.861 3.983 3.791 3.923 5,430,444 +0.08(+2.15%)
Apr 16, 2009 3.734 3.904 3.629 3.840 7,733,192 +0.20(+5.36%)
Apr 15, 2009 3.519 3.662 3.487 3.645 5,632,629 +0.09(+2.55%)
Apr 14, 2009 3.649 3.741 3.551 3.554 4,761,285 -0.19(-5.05%)
Apr 13, 2009 3.668 3.789 3.575 3.743 6,750,357 +0.00(+0.04%)
Apr 09, 2009 3.556 3.746 3.530 3.741 7,102,214 +0.36(+10.67%)
Apr 08, 2009 3.335 3.400 3.273 3.381 3,491,859 +0.09(+2.85%)
Apr 07, 2009 3.394 3.426 3.273 3.287 3,168,225 -0.22(-6.25%)
Apr 06, 2009 3.541 3.552 3.400 3.506 4,712,347 -0.09(-2.52%)
Apr 03, 2009 3.462 3.597 3.417 3.597 5,611,015 +0.13(+3.76%)
Apr 02, 2009 3.406 3.570 3.368 3.467 8,226,557 +0.26(+8.18%)
Apr 01, 2009 3.006 3.224 2.976 3.204 6,101,579 +0.09(+2.91%)
Mar 31, 2009 3.122 3.247 3.057 3.114 4,605,376 +0.07(+2.14%)
Mar 30, 2009 3.104 3.122 2.971 3.049 6,765,054 -0.37(-10.83%)
Mar 26, 2009 3.282 3.430 3.238 3.419 6,840,573 +0.23(+7.24%)
Mar 25, 2009 3.166 3.317 2.982 3.188 5,810,053 +0.05(+1.56%)
Mar 24, 2009 3.185 3.263 3.112 3.139 4,314,819 -0.15(-4.45%)
Mar 23, 2009 3.076 3.286 3.066 3.286 7,957,250 +0.42(+14.76%)
Mar 20, 2009 3.077 3.084 2.830 2.863 4,492,941 -0.17(-5.65%)
Mar 19, 2009 3.147 3.162 3.019 3.034 4,029,781 -0.03(-1.09%)
Mar 18, 2009 2.872 3.125 2.796 3.068 7,775,603 +0.16(+5.46%)
Mar 17, 2009 2.693 2.909 2.652 2.909 31,229,752 +0.22(+8.34%)
Mar 16, 2009 2.828 2.869 2.685 2.685 5,461,878 -0.09(-3.21%)
Mar 13, 2009 2.801 2.812 2.693 2.774 0 +0.02(+0.75%)
Mar 12, 2009 2.505 2.779 2.445 2.753 6,301,429 +0.24(+9.48%)
Mar 11, 2009 2.540 2.607 2.463 2.515 5,663,924 +0.02(+0.76%)
Mar 10, 2009 2.313 2.501 2.280 2.496 7,567,413 +0.31(+14.01%)
Mar 09, 2009 2.178 2.315 2.172 2.189 3,249,264 -0.05(-2.26%)
Mar 06, 2009 2.310 2.351 2.124 2.240 0 -0.04(-1.55%)
Mar 05, 2009 2.389 2.448 2.264 2.275 4,070,543 -0.24(-9.42%)
Mar 04, 2009 2.436 2.586 2.405 2.512 5,390,828 +0.11(+4.56%)
Mar 02, 2009 2.609 2.625 2.389 2.402 8,524,680 -0.33(-12.19%)
Feb 27, 2009 2.677 2.863 2.647 2.736 0 -0.05(-1.82%)
Feb 26, 2009 2.947 2.958 2.750 2.787 5,540,160 -0.07(-2.50%)
Feb 25, 2009 2.919 2.993 2.771 2.858 7,419,163 -0.09(-2.91%)
Feb 24, 2009 2.764 2.975 2.726 2.944 5,125,454 +0.23(+8.30%)
Feb 23, 2009 2.990 3.003 2.712 2.718 7,764,915 -0.22(-7.56%)
Feb 20, 2009 2.876 3.016 2.791 2.941 8,249,531 -0.06(-2.06%)
Feb 19, 2009 3.157 3.201 2.987 3.003 5,629,060 -0.10(-3.13%)
Feb 18, 2009 3.212 3.220 3.035 3.100 6,203,031 -0.07(-2.25%)
Feb 17, 2009 3.211 3.276 3.149 3.171 6,890,115 -0.30(-8.57%)
Feb 13, 2009 3.530 3.600 3.438 3.468 7,281,715 -0.06(-1.76%)
Feb 12, 2009 3.367 3.537 3.286 3.530 9,341,094 +0.04(+1.18%)
Feb 11, 2009 3.500 3.567 3.373 3.489 6,096,179 +0.02(+0.55%)
Feb 10, 2009 3.754 3.850 3.432 3.470 7,417,074 -0.34(-8.96%)
Feb 09, 2009 3.819 3.887 3.732 3.811 4,698,311 -0.01(-0.33%)
Feb 06, 2009 3.562 3.845 3.546 3.824 7,168,474 +0.28(+7.89%)
Feb 05, 2009 3.401 3.616 3.341 3.544 7,075,426 +0.09(+2.65%)
Feb 04, 2009 3.463 3.598 3.401 3.453 6,198,637 -0.01(-0.21%)
Feb 03, 2009 3.432 3.505 3.338 3.460 4,959,889 +0.06(+1.87%)
Feb 02, 2009 3.278 3.441 3.262 3.397 5,499,964 +0.02(+0.47%)
Jan 30, 2009 3.632 3.660 3.335 3.381 0 -0.20(-5.46%)
Jan 29, 2009 3.729 3.745 3.556 3.576 5,426,768 -0.27(-6.98%)
Jan 28, 2009 3.710 3.867 3.687 3.845 10,916,322 +0.27(+7.70%)
Jan 27, 2009 3.514 3.602 3.452 3.570 7,385,187 +0.09(+2.60%)
Jan 26, 2009 3.433 3.619 3.365 3.479 8,559,469 +0.04(+1.20%)
Jan 23, 2009 3.200 3.517 3.173 3.438 14,222,179 +0.09(+2.56%)
Jan 22, 2009 3.387 3.524 3.243 3.352 16,510,425 -0.17(-4.74%)
Jan 21, 2009 3.336 3.543 3.206 3.519 14,736,995 +0.28(+8.63%)
Jan 20, 2009 3.589 3.635 3.232 3.239 11,322,449 -0.43(-11.73%)
Jan 16, 2009 3.707 3.745 3.463 3.670 15,013,906 +0.13(+3.68%)
Jan 15, 2009 3.440 3.648 3.238 3.540 10,230,987 +0.10(+2.77%)
Jan 14, 2009 3.592 3.624 3.411 3.444 6,980,930 -0.29(-7.78%)
Jan 13, 2009 3.637 3.781 3.594 3.735 8,743,300 +0.06(+1.69%)
Jan 12, 2009 3.875 3.897 3.602 3.673 7,075,841 -0.21(-5.44%)
Jan 09, 2009 4.113 4.123 3.823 3.884 12,337,536 -0.21(-5.20%)
Jan 08, 2009 4.010 4.118 3.956 4.097 8,091,098 +0.05(+1.14%)
Jan 07, 2009 4.158 4.205 3.972 4.051 7,513,112 -0.27(-6.35%)
Jan 06, 2009 4.253 4.396 4.201 4.326 7,358,203 +0.10(+2.45%)
Jan 05, 2009 4.177 4.256 4.034 4.223 5,065,199 +0.07(+1.76%)
Jan 02, 2009 3.996 4.237 3.880 4.150 0 +0.19(+4.73%)
Jan 01, 2009 3.797 4.050 3.783 3.962 0 +0.00(+0.00%)
Dec 31, 2008 3.797 4.050 3.783 3.962 5,538,007 +0.15(+3.96%)
Dec 30, 2008 3.640 3.811 3.605 3.811 3,949,970 +0.24(+6.72%)
Dec 29, 2008 3.657 3.686 3.473 3.571 3,057,527 -0.09(-2.39%)
Dec 26, 2008 3.602 3.667 3.552 3.659 2,419,292 +0.09(+2.54%)
Dec 24, 2008 3.533 3.578 3.471 3.568 1,941,058 +0.05(+1.40%)
Dec 23, 2008 3.676 3.700 3.505 3.519 5,463,105 -0.11(-3.15%)
Dec 22, 2008 3.794 3.794 3.432 3.633 10,088,931 -0.14(-3.71%)
Dec 19, 2008 3.856 3.919 3.721 3.773 7,915,330 +0.02(+0.57%)
Dec 18, 2008 3.902 3.931 3.621 3.752 9,917,758 -0.14(-3.65%)
Dec 17, 2008 3.743 4.016 3.678 3.894 11,184,787 +0.08(+2.21%)
Dec 16, 2008 3.541 3.819 3.492 3.810 9,015,572 +0.41(+11.95%)
Dec 15, 2008 3.614 3.672 3.289 3.403 7,767,754 -0.19(-5.31%)
Dec 12, 2008 3.176 3.625 3.173 3.594 12,560,014 +0.20(+5.90%)
Dec 11, 2008 3.667 3.805 3.317 3.394 10,823,161 -0.34(-9.15%)
Dec 10, 2008 3.632 3.792 3.575 3.735 13,774,976 +0.19(+5.43%)
Dec 09, 2008 3.687 3.883 3.492 3.543 15,212,510 -0.18(-4.78%)
Dec 08, 2008 3.646 3.785 3.565 3.721 14,005,064 +0.27(+7.73%)
Dec 05, 2008 3.079 3.467 2.931 3.454 27,263,158 +0.28(+8.75%)
Dec 04, 2008 3.271 3.490 3.036 3.176 31,614,150 -0.21(-6.11%)
Dec 03, 2008 3.163 3.421 3.071 3.382 24,674,896 +0.13(+4.01%)
Dec 02, 2008 3.090 3.252 2.987 3.252 16,462,852 +0.25(+8.25%)
Dec 01, 2008 3.546 3.575 2.942 3.004 15,959,913 -0.77(-20.35%)
Nov 28, 2008 3.618 3.772 3.603 3.772 3,255,168 +0.11(+2.95%)
Nov 26, 2008 3.181 3.718 3.181 3.664 12,253,614 +0.31(+9.24%)
Nov 25, 2008 3.279 3.354 3.098 3.354 15,762,732 +0.16(+4.92%)
Nov 24, 2008 2.849 3.289 2.847 3.197 11,995,214 +0.39(+13.77%)
Nov 21, 2008 2.626 2.817 2.380 2.810 24,946,116 +0.31(+12.28%)
Nov 20, 2008 2.898 2.996 2.493 2.502 16,545,855 -0.47(-15.69%)
Nov 19, 2008 3.506 3.544 2.965 2.968 10,475,584 -0.50(-14.47%)
Nov 18, 2008 3.538 3.611 3.224 3.470 8,778,158 -0.04(-1.22%)
Nov 17, 2008 3.538 3.740 3.471 3.513 10,005,280 -0.09(-2.60%)
Nov 14, 2008 3.938 4.042 3.606 3.606 10,352,706 -0.44(-10.77%)
Nov 13, 2008 3.527 4.048 3.227 4.042 13,781,220 +0.53(+15.11%)
Nov 12, 2008 3.765 3.807 3.495 3.511 8,105,908 -0.41(-10.34%)
Nov 11, 2008 4.010 4.121 3.797 3.916 7,327,474 -0.20(-4.79%)
Nov 10, 2008 4.534 4.545 4.032 4.113 4,670,861 -0.19(-4.39%)
Nov 07, 2008 4.202 4.371 4.103 4.302 6,036,987 +0.18(+4.43%)
Nov 06, 2008 4.471 4.545 4.108 4.120 6,508,612 -0.42(-9.27%)
Nov 05, 2008 4.893 5.009 4.507 4.541 6,448,848 -0.45(-8.98%)
Nov 04, 2008 4.993 5.092 4.862 4.989 5,245,556 +0.13(+2.61%)
Nov 03, 2008 4.792 4.919 4.744 4.862 4,998,347 +0.04(+0.82%)
Oct 31, 2008 4.580 4.924 4.410 4.822 8,050,795 +0.26(+5.68%)
Oct 30, 2008 4.439 4.569 4.263 4.563 5,340,146 +0.37(+8.95%)
Oct 29, 2008 4.047 4.493 3.962 4.188 6,877,225 +0.15(+3.66%)
Oct 28, 2008 3.648 4.062 3.367 4.040 5,466,277 +0.60(+17.59%)
Oct 27, 2008 3.627 3.862 3.430 3.436 3,567,441 -0.38(-9.86%)
Oct 24, 2008 3.405 3.953 3.257 3.812 7,068,792 -0.24(-5.92%)
Oct 23, 2008 4.310 4.369 3.654 4.051 7,195,571 -0.24(-5.56%)
Oct 22, 2008 4.553 4.612 4.051 4.290 5,788,791 -0.54(-11.26%)
Oct 21, 2008 4.981 5.125 4.798 4.834 4,046,996 -0.35(-6.67%)
Oct 20, 2008 4.823 5.179 4.696 5.179 4,265,880 +0.54(+11.64%)
Oct 17, 2008 4.409 5.117 4.391 4.639 6,245,372 -0.05(-1.08%)
Oct 16, 2008 4.498 4.766 3.953 4.690 7,554,749 +0.26(+5.84%)
Oct 15, 2008 5.322 5.372 4.422 4.431 5,343,312 -0.99(-18.21%)
Oct 14, 2008 6.196 6.196 5.138 5.418 8,104,083 -0.46(-7.84%)
Oct 13, 2008 5.248 5.878 5.030 5.878 8,327,864 +1.19(+25.42%)
Oct 10, 2008 4.305 4.963 3.980 4.687 7,294,259 +0.10(+2.08%)
Oct 09, 2008 5.708 5.780 4.591 4.591 3,991,991 -0.89(-16.23%)
Oct 08, 2008 5.268 5.859 5.163 5.481 8,181,333 -0.08(-1.40%)
Oct 07, 2008 6.519 6.587 5.559 5.559 3,643,280 -0.76(-11.97%)
Oct 06, 2008 6.576 6.639 5.619 6.315 4,866,941 -0.60(-8.62%)
Oct 03, 2008 7.450 7.682 6.897 6.911 5,182,065 -0.40(-5.48%)
Oct 02, 2008 8.179 8.179 7.270 7.311 3,085,896 -0.99(-11.87%)
Oct 01, 2008 8.368 8.368 8.001 8.296 2,091,612 -0.08(-1.00%)
Sep 30, 2008 8.050 8.381 7.825 8.381 3,163,882 +0.57(+7.32%)
Sep 29, 2008 8.784 8.811 7.626 7.809 6,946,997 -1.24(-13.70%)
Sep 26, 2008 8.949 9.102 8.798 9.048 0 -0.17(-1.81%)
Sep 25, 2008 9.130 9.356 9.043 9.215 4,186,887 +0.16(+1.75%)
Sep 24, 2008 9.512 9.618 8.978 9.056 2,978,515 -0.19(-2.01%)
Sep 23, 2008 9.461 9.656 9.113 9.242 9,951,785 -0.25(-2.60%)
Sep 22, 2008 10.34 10.37 9.453 9.488 5,594,436 -0.80(-7.77%)
Sep 19, 2008 10.64 11.03 9.904 10.29 0 +0.79(+8.30%)
Sep 18, 2008 8.994 9.513 8.438 9.499 8,713,761 +0.77(+8.83%)
Sep 17, 2008 9.374 9.439 8.695 8.729 12,245,897 -0.99(-10.21%)
Sep 16, 2008 8.914 9.722 8.806 9.722 10,352,971 +0.48(+5.25%)
Sep 15, 2008 9.536 9.860 9.224 9.237 6,814,062 -0.96(-9.44%)
Sep 12, 2008 9.771 10.20 9.698 10.20 6,125,195 +0.28(+2.79%)
Sep 11, 2008 9.539 9.939 9.308 9.923 6,411,000 +0.17(+1.79%)
Sep 10, 2008 9.629 9.887 9.420 9.749 4,064,111 +0.27(+2.88%)
Sep 09, 2008 10.28 10.28 9.475 9.475 2,335,113 -0.83(-8.08%)
Sep 08, 2008 10.57 10.70 10.03 10.31 2,049,144 +0.33(+3.35%)
Sep 05, 2008 9.839 10.08 9.517 9.974 0 +0.00(+0.02%)
Sep 04, 2008 10.35 10.40 9.857 9.973 3,271,634 -0.52(-4.94%)
Sep 03, 2008 10.56 10.66 10.34 10.49 2,244,041 -0.14(-1.32%)
Sep 02, 2008 11.05 11.13 10.50 10.63 1,057,869 -0.19(-1.75%)
Aug 29, 2008 10.97 11.05 10.77 10.82 1,665,545 -0.23(-2.10%)
Aug 28, 2008 10.84 11.07 10.79 11.05 2,022,557 +0.35(+3.31%)
Aug 27, 2008 10.52 10.80 10.51 10.70 2,034,019 +0.20(+1.88%)
Aug 26, 2008 10.40 10.51 10.31 10.50 2,982,846 +0.08(+0.75%)
Aug 25, 2008 10.73 10.80 10.31 10.42 2,832,513 -0.39(-3.60%)
Aug 22, 2008 10.72 10.84 10.63 10.81 772,643 +0.22(+2.09%)
Aug 21, 2008 10.48 10.69 10.43 10.59 1,885,574 -0.02(-0.15%)
Aug 20, 2008 10.61 10.66 10.43 10.61 2,990,946 +0.06(+0.60%)
Aug 19, 2008 10.67 10.71 10.43 10.54 2,920,073 -0.24(-2.18%)
Aug 18, 2008 11.05 11.11 10.64 10.78 3,984,708 -0.31(-2.75%)
Aug 15, 2008 11.14 11.19 10.94 11.08 0 +0.08(+0.71%)
Aug 14, 2008 10.76 11.06 10.74 11.01 3,094,859 +0.14(+1.30%)
Aug 13, 2008 10.75 10.93 10.59 10.86 1,985,282 +0.06(+0.59%)
Aug 12, 2008 10.95 10.96 10.72 10.80 4,610,568 -0.21(-1.95%)
Aug 11, 2008 10.78 11.12 10.73 11.01 1,782,449 +0.21(+1.94%)
Aug 08, 2008 10.37 10.81 10.33 10.80 4,913,821 +0.42(+4.01%)
Aug 07, 2008 10.53 10.64 10.30 10.39 4,208,728 -0.27(-2.58%)
Aug 06, 2008 10.48 10.72 10.41 10.66 3,401,038 +0.12(+1.16%)
Aug 05, 2008 10.25 10.54 10.15 10.54 1,906,396 +0.44(+4.41%)
Aug 04, 2008 10.50 10.50 10.06 10.10 1,221,999 -0.37(-3.57%)
Aug 01, 2008 10.56 10.64 10.32 10.47 4,413,230 -0.09(-0.86%)
Jul 31, 2008 10.65 10.84 10.49 10.56 4,495,534 -0.30(-2.78%)
Jul 30, 2008 10.63 10.86 10.48 10.86 3,079,664 +0.32(+3.06%)
Jul 29, 2008 10.54 10.55 10.15 10.54 2,683,640 +0.42(+4.18%)
Jul 28, 2008 10.32 10.44 10.07 10.12 2,775,304 -0.23(-2.19%)
Jul 25, 2008 10.40 10.47 10.24 10.34 1,700,340 +0.04(+0.38%)
Jul 24, 2008 10.94 10.94 10.20 10.30 2,362,493 -0.68(-6.15%)
Jul 23, 2008 10.85 11.16 10.80 10.98 3,731,558 +0.10(+0.89%)
Jul 22, 2008 10.47 10.91 10.42 10.88 3,503,232 +0.25(+2.32%)
Jul 21, 2008 10.56 10.64 10.46 10.64 2,382,666 +0.17(+1.67%)
Jul 18, 2008 10.61 10.61 10.37 10.46 2,283,726 +0.05(+0.46%)
Jul 17, 2008 10.39 10.57 10.22 10.41 3,721,292 +0.18(+1.74%)
Jul 16, 2008 9.858 10.25 9.639 10.24 3,620,457 +0.48(+4.87%)
Jul 15, 2008 9.780 10.10 9.424 9.761 3,131,114 -0.17(-1.70%)
Jul 14, 2008 10.31 10.37 9.879 9.930 2,753,387 -0.20(-1.96%)
Jul 11, 2008 10.10 10.41 9.839 10.13 5,250,780 -0.16(-1.59%)
Jul 10, 2008 10.17 10.36 9.982 10.29 3,972,145 +0.13(+1.25%)
Jul 09, 2008 10.49 10.65 10.10 10.16 4,014,549 -0.33(-3.15%)
Jul 08, 2008 10.01 10.50 9.733 10.50 4,635,557 +0.50(+5.01%)
Jul 07, 2008 10.29 10.38 9.797 9.995 2,107,605 -0.18(-1.78%)
Jul 04, 2008 10.44 10.44 10.04 10.18 1,430,251 +0.00(+0.00%)
Jul 03, 2008 10.44 10.44 10.04 10.18 1,430,251 -0.18(-1.72%)
Jul 02, 2008 11.06 11.17 10.35 10.35 1,292,979 -0.68(-6.19%)
Jul 01, 2008 10.77 11.07 10.62 11.04 1,694,171 +0.01(+0.12%)
Jun 30, 2008 11.12 11.25 11.00 11.02 1,825,653 -0.07(-0.59%)
Jun 27, 2008 11.21 11.29 11.03 11.09 958,444 -0.13(-1.12%)
Jun 26, 2008 11.61 11.64 11.21 11.21 2,235,348 -0.57(-4.85%)
Jun 25, 2008 11.77 12.02 11.73 11.79 3,566,786 +0.12(+1.01%)
Jun 24, 2008 11.90 11.99 11.64 11.67 4,500,979 -0.33(-2.72%)
Jun 23, 2008 12.13 12.23 11.99 11.99 2,433,222 -0.04(-0.32%)
Jun 20, 2008 12.32 12.36 11.98 12.03 3,241,547 -0.44(-3.54%)
Jun 19, 2008 12.36 12.50 12.26 12.47 4,246,393 +0.13(+1.08%)
Jun 18, 2008 12.45 12.48 12.22 12.34 2,353,977 -0.21(-1.70%)
Jun 17, 2008 12.64 12.71 12.54 12.55 3,294,690 +0.00(+0.01%)
Jun 16, 2008 12.27 12.58 12.27 12.55 897,125 +0.21(+1.67%)
Jun 13, 2008 12.14 12.35 12.08 12.35 1,460,269 +0.37(+3.08%)
Jun 12, 2008 12.10 12.25 11.88 11.98 1,006,413 -0.02(-0.15%)
Jun 11, 2008 12.39 12.45 11.96 11.99 1,987,428 -0.42(-3.35%)
Jun 10, 2008 12.40 12.53 12.27 12.41 1,093,249 -0.20(-1.61%)
Jun 09, 2008 12.65 12.75 12.36 12.61 2,183,024 +0.06(+0.51%)
Jun 06, 2008 13.13 13.14 12.55 12.55 1,252,438 -0.72(-5.42%)
Jun 05, 2008 12.83 13.27 12.80 13.27 2,951,915 +0.57(+4.48%)
Jun 04, 2008 12.57 12.95 12.57 12.70 1,732,245 +0.05(+0.39%)
Jun 03, 2008 12.68 12.88 12.43 12.65 2,896,765 +0.01(+0.08%)
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.