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

Ultra Russell 2000 2X ETF (NY: UWM )

37.23 +0.68 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2010 7.599 7.818 7.487 7.599 16,284,525 -0.21(-2.68%)
May 27, 2010 7.560 7.813 7.431 7.808 14,982,822 +0.63(+8.81%)
May 26, 2010 7.207 7.548 7.112 7.176 3,700 +0.02(+0.27%)
May 25, 2010 6.852 7.168 6.602 7.156 24,050 -0.00(-0.07%)
May 24, 2010 7.290 7.433 7.146 7.161 21,114,132 -0.19(-2.61%)
May 21, 2010 6.901 7.485 6.838 7.353 34,179,176 +0.21(+2.93%)
May 20, 2010 7.183 7.508 7.134 7.144 20,966 -0.81(-10.13%)
May 19, 2010 8.063 8.248 7.721 7.949 20,518,220 -0.23(-2.82%)
May 18, 2010 8.696 8.740 8.088 8.180 3,288 -0.29(-3.39%)
May 17, 2010 8.545 8.679 7.998 8.467 12,439,048 +0.04(+0.43%)
May 14, 2010 8.431 8.667 8.202 8.431 20,626,144 -0.35(-3.96%)
May 13, 2010 8.905 9.068 8.691 8.779 16,330,109 -0.17(-1.93%)
May 12, 2010 8.523 8.966 8.506 8.951 15,252,467 +0.53(+6.24%)
May 11, 2010 8.487 8.681 8.404 8.426 18,436,076 +0.11(+1.35%)
May 10, 2010 8.100 8.322 8.068 8.314 17,407,830 +0.84(+11.26%)
May 07, 2010 7.796 8.012 7.312 7.472 29,059,292 -0.43(-5.48%)
May 06, 2010 7.993 8.652 6.957 7.905 34,507,924 -0.65(-7.59%)
May 05, 2010 8.618 8.837 8.513 8.555 16,553,409 -0.30(-3.35%)
May 04, 2010 9.165 9.168 8.735 8.852 16,855 -0.59(-6.26%)
May 03, 2010 9.148 9.450 9.139 9.443 12,678,271 +0.41(+4.55%)
Apr 30, 2010 9.593 9.625 9.024 9.032 15,465,267 -0.56(-5.81%)
Apr 29, 2010 9.348 9.601 9.231 9.589 12,021,621 +0.38(+4.18%)
Apr 28, 2010 9.285 9.329 9.117 9.204 13,003,938 +0.03(+0.34%)
Apr 27, 2010 9.545 9.718 9.141 9.173 411 -0.45(-4.63%)
Apr 26, 2010 9.703 9.827 9.611 9.618 9,648,003 -0.07(-0.73%)
Apr 23, 2010 9.523 9.710 9.418 9.688 9,864,659 +0.20(+2.15%)
Apr 22, 2010 9.097 9.523 9.000 9.484 12,987,395 +0.19(+2.09%)
Apr 21, 2010 9.195 9.326 9.124 9.289 9,043,774 +0.13(+1.38%)
Apr 20, 2010 9.012 9.175 8.939 9.163 7,338 +0.23(+2.56%)
Apr 19, 2010 8.908 9.085 8.672 8.934 14,746,403 -0.07(-0.81%)
Apr 16, 2010 9.207 9.265 8.876 9.007 15,929,278 -0.25(-2.66%)
Apr 15, 2010 9.195 9.293 9.170 9.253 7,138,117 +0.06(+0.61%)
Apr 14, 2010 8.927 9.199 8.898 9.197 8,707,343 +0.38(+4.27%)
Apr 13, 2010 8.742 8.832 8.635 8.820 5,346,852 +0.04(+0.50%)
Apr 12, 2010 8.713 8.815 8.679 8.776 6,533,164 +0.07(+0.84%)
Apr 09, 2010 8.633 8.710 8.528 8.703 7,345,815 +0.09(+1.07%)
Apr 08, 2010 8.572 8.698 8.441 8.611 8,324,770 -0.01(-0.17%)
Apr 07, 2010 8.657 8.724 8.516 8.625 7,206,949 -0.06(-0.67%)
Apr 06, 2010 8.523 8.725 8.487 8.684 10,634,719 +0.10(+1.19%)
Apr 05, 2010 8.314 8.584 8.270 8.582 8,269,356 +0.32(+3.86%)
Apr 01, 2010 8.251 8.263 8.263 8.263 8,711,483 +0.14(+1.77%)
Mar 31, 2010 8.200 8.363 8.115 8.119 7,366,609 -0.14(-1.71%)
Mar 30, 2010 8.243 8.341 8.139 8.261 8,051,454 +0.05(+0.65%)
Mar 29, 2010 8.195 8.258 8.127 8.207 4,943,205 +0.10(+1.29%)
Mar 26, 2010 8.202 8.304 8.063 8.102 11,379,882 -0.03(-0.42%)
Mar 25, 2010 8.377 8.494 8.122 8.136 15,589,304 -0.09(-1.15%)
Mar 24, 2010 8.333 8.394 8.231 8.231 7,750,293 -0.19(-2.27%)
Mar 23, 2010 8.233 8.427 8.155 8.422 10,988,219 +0.22(+2.70%)
Mar 22, 2010 7.873 8.247 7.839 8.201 11,524,283 +0.20(+2.52%)
Mar 19, 2010 8.245 8.255 7.931 7.999 10,916,368 -0.20(-2.40%)
Mar 18, 2010 8.242 8.318 8.169 8.196 9,611,333 -0.05(-0.56%)
Mar 17, 2010 8.189 8.342 8.179 8.242 9,245,159 +0.09(+1.16%)
Mar 16, 2010 8.087 8.150 7.977 8.148 11,222,398 +0.13(+1.61%)
Mar 15, 2010 7.936 8.045 7.914 8.019 6,941,775 -0.04(-0.54%)
Mar 12, 2010 8.162 8.169 7.963 8.062 9,467,948 -0.01(-0.15%)
Mar 11, 2010 7.936 8.104 7.873 8.075 9,013,998 +0.04(+0.55%)
Mar 10, 2010 7.912 8.111 7.904 8.031 8,068,448 +0.13(+1.66%)
Mar 09, 2010 7.795 8.014 7.788 7.900 8,226,627 +0.06(+0.81%)
Mar 08, 2010 7.812 7.883 7.785 7.836 6,347,076 +0.03(+0.41%)
Mar 05, 2010 7.596 7.831 7.552 7.805 9,457,805 +0.30(+4.05%)
Mar 04, 2010 7.476 7.520 7.406 7.501 9,092,210 +0.04(+0.52%)
Mar 03, 2010 7.450 7.546 7.386 7.462 11,270,299 +0.09(+1.19%)
Mar 02, 2010 7.323 7.464 7.299 7.374 11,589,757 +0.11(+1.57%)
Mar 01, 2010 7.053 7.277 7.048 7.260 11,130,075 +0.31(+4.48%)
Feb 26, 2010 7.022 7.029 6.871 6.949 9,667,239 -0.05(-0.73%)
Feb 25, 2010 6.808 7.014 6.761 7.000 13,723,904 -0.00(-0.03%)
Feb 24, 2010 6.936 7.065 6.893 7.002 9,121,295 +0.12(+1.77%)
Feb 23, 2010 7.026 7.048 6.842 6.880 15,873,463 -0.17(-2.45%)
Feb 22, 2010 7.085 7.092 6.997 7.053 7,902,037 +0.04(+0.59%)
Feb 19, 2010 6.932 7.073 6.907 7.012 11,866,129 +0.03(+0.38%)
Feb 18, 2010 6.876 6.985 6.822 6.985 7,172,179 +0.12(+1.74%)
Feb 17, 2010 6.842 6.902 6.771 6.866 10,033,940 +0.10(+1.44%)
Feb 16, 2010 6.696 6.788 6.574 6.769 9,207,628 +0.19(+2.88%)
Feb 12, 2010 6.343 6.579 6.579 6.579 13,920,786 +0.12(+1.84%)
Feb 11, 2010 6.243 6.472 6.131 6.460 8,707,393 +0.20(+3.23%)
Feb 10, 2010 6.195 6.294 6.068 6.258 12,004,313 +0.04(+0.67%)
Feb 09, 2010 6.212 6.311 6.085 6.216 15,381,640 +0.15(+2.40%)
Feb 08, 2010 6.144 6.260 6.056 6.071 11,961,087 -0.12(-1.93%)
Feb 05, 2010 6.163 6.204 5.929 6.190 24,853,798 +0.04(+0.67%)
Feb 04, 2010 6.494 6.501 6.139 6.148 21,036,204 -0.45(-6.75%)
Feb 03, 2010 6.608 6.703 6.482 6.593 13,396,322 -0.07(-1.02%)
Feb 02, 2010 6.552 6.691 6.489 6.662 13,940,148 +0.15(+2.28%)
Feb 01, 2010 6.448 6.553 6.394 6.513 13,670,408 +0.13(+2.02%)
Jan 29, 2010 6.586 6.718 6.358 6.384 18,927,610 -0.15(-2.23%)
Jan 28, 2010 6.783 6.788 6.401 6.530 18,992,324 -0.22(-3.31%)
Jan 27, 2010 6.562 6.773 6.511 6.754 21,002,786 +0.13(+1.98%)
Jan 26, 2010 6.693 6.798 6.603 6.623 17,223,846 -0.12(-1.84%)
Jan 25, 2010 6.810 6.822 6.647 6.747 16,219,535 +0.03(+0.51%)
Jan 22, 2010 6.968 7.031 6.679 6.713 27,883,574 -0.26(-3.77%)
Jan 21, 2010 7.236 7.350 6.936 6.975 24,113,720 -0.26(-3.63%)
Jan 20, 2010 7.335 7.338 7.060 7.238 13,498,570 -0.20(-2.75%)
Jan 19, 2010 7.231 7.442 7.228 7.442 9,770,478 +0.27(+3.80%)
Jan 15, 2010 7.403 7.170 7.170 7.170 13,818,818 -0.21(-2.90%)
Jan 14, 2010 7.287 7.437 7.257 7.384 8,643,264 +0.04(+0.60%)
Jan 13, 2010 7.202 7.364 7.080 7.340 18,289,130 +0.19(+2.65%)
Jan 12, 2010 7.223 7.294 7.085 7.150 12,272,104 -0.17(-2.36%)
Jan 11, 2010 7.437 7.457 7.257 7.323 10,573,642 -0.05(-0.63%)
Jan 08, 2010 7.240 7.369 7.209 7.369 8,937,587 +0.08(+1.10%)
Jan 07, 2010 7.189 7.304 7.058 7.289 11,783,057 +0.10(+1.39%)
Jan 06, 2010 7.199 7.279 7.155 7.189 10,107,173 -0.01(-0.10%)
Jan 05, 2010 7.228 7.294 7.126 7.197 12,083,141 -0.05(-0.70%)
Jan 04, 2010 7.102 7.260 7.094 7.248 16,896,418 +0.35(+5.11%)
Dec 31, 2009 7.090 6.895 6.895 6.895 5,401,464 -0.18(-2.54%)
Dec 30, 2009 7.041 7.141 6.958 7.075 6,390,511 -0.02(-0.24%)
Dec 29, 2009 7.133 7.153 7.077 7.092 3,189,803 -0.01(-0.21%)
Dec 28, 2009 7.167 7.175 7.029 7.107 5,086,274 -0.01(-0.10%)
Dec 24, 2009 7.102 7.124 7.068 7.114 2,434,454 +0.05(+0.69%)
Dec 23, 2009 6.968 7.065 6.885 7.065 7,477,925 +0.18(+2.65%)
Dec 22, 2009 6.781 6.902 6.744 6.883 10,356,922 +0.14(+2.06%)
Dec 21, 2009 6.683 6.786 6.679 6.744 11,694,377 +0.17(+2.59%)
Dec 18, 2009 6.564 6.581 6.401 6.574 9,631,698 +0.10(+1.62%)
Dec 17, 2009 6.533 6.584 6.375 6.469 10,080,899 -0.07(-1.04%)
Dec 16, 2009 6.613 6.679 6.532 6.538 8,674,936 +0.01(+0.19%)
Dec 15, 2009 6.538 6.659 6.506 6.525 9,142,141 -0.04(-0.63%)
Dec 14, 2009 6.479 6.574 6.331 6.567 8,255,749 +0.19(+3.05%)
Dec 11, 2009 6.345 6.396 6.226 6.372 9,859,611 +0.11(+1.83%)
Dec 10, 2009 6.365 6.431 6.209 6.258 13,939,856 -0.06(-0.96%)
Dec 09, 2009 6.328 6.358 6.190 6.319 12,004,144 -0.02(-0.31%)
Dec 08, 2009 6.370 6.438 6.209 6.338 15,881,826 -0.10(-1.55%)
Dec 07, 2009 6.428 6.513 6.362 6.438 14,685,605 +0.02(+0.34%)
Dec 04, 2009 6.389 6.525 6.192 6.416 26,068,752 +0.28(+4.64%)
Dec 03, 2009 6.338 6.423 6.117 6.131 14,969,370 -0.14(-2.29%)
Dec 02, 2009 6.156 6.387 6.151 6.275 14,573,686 +0.15(+2.46%)
Dec 01, 2009 6.063 6.180 6.027 6.124 12,673,076 +0.19(+3.15%)
Nov 30, 2009 5.866 5.966 5.698 5.937 15,580,405 +0.03(+0.49%)
Nov 27, 2009 5.754 6.068 5.732 5.908 7,879,538 -0.30(-4.89%)
Nov 25, 2009 6.304 6.312 6.197 6.212 8,234,200 -0.00(-0.04%)
Nov 24, 2009 6.265 6.268 6.068 6.214 15,235,101 -0.06(-1.01%)
Nov 23, 2009 6.224 6.416 6.204 6.277 14,082,814 +0.21(+3.53%)
Nov 20, 2009 5.985 6.105 5.954 6.063 10,157,368 -0.01(-0.24%)
Nov 19, 2009 6.268 6.289 5.976 6.078 17,635,080 -0.32(-4.98%)
Nov 18, 2009 6.435 6.443 6.277 6.396 7,905,248 -0.02(-0.27%)
Nov 17, 2009 6.375 6.460 6.304 6.413 11,912,138 -0.01(-0.15%)
Nov 16, 2009 6.187 6.508 6.178 6.423 13,047,412 +0.33(+5.34%)
Nov 13, 2009 5.995 6.146 5.876 6.097 13,731,322 +0.12(+1.99%)
Nov 12, 2009 6.224 6.309 5.947 5.978 11,951,643 -0.24(-3.83%)
Nov 11, 2009 6.234 6.333 6.119 6.216 17,257,202 +0.10(+1.71%)
Nov 10, 2009 6.185 6.265 6.032 6.112 9,462,911 -0.10(-1.57%)
Nov 09, 2009 6.073 6.214 6.073 6.209 10,414,263 +0.24(+4.08%)
Nov 06, 2009 5.832 6.071 5.805 5.966 10,856,384 +0.11(+1.95%)
Nov 05, 2009 5.754 5.985 5.708 5.852 12,472,510 +0.24(+4.20%)
Nov 04, 2009 5.847 5.895 5.613 5.616 15,604,927 -0.15(-2.63%)
Nov 03, 2009 5.538 5.779 5.499 5.767 15,166,898 +0.16(+2.79%)
Nov 02, 2009 5.684 5.781 5.426 5.611 22,294,618 -0.02(-0.35%)
Oct 30, 2009 5.898 5.912 5.553 5.630 21,303,224 -0.32(-5.36%)
Oct 29, 2009 5.832 6.015 5.788 5.949 15,578,687 +0.21(+3.73%)
Oct 28, 2009 6.102 6.146 5.684 5.735 16,856,354 -0.41(-6.61%)
Oct 27, 2009 6.309 6.375 6.122 6.141 15,555,238 -0.17(-2.66%)
Oct 26, 2009 6.460 6.652 6.234 6.309 14,730,776 -0.12(-1.85%)
Oct 23, 2009 6.491 6.513 6.399 6.428 12,049,891 -0.27(-4.00%)
Oct 22, 2009 6.508 6.754 6.360 6.696 11,150,806 +0.17(+2.65%)
Oct 21, 2009 6.671 6.927 6.494 6.523 10,749,230 -0.18(-2.61%)
Oct 20, 2009 6.628 6.730 6.620 6.698 8,543,318 -0.18(-2.58%)
Oct 19, 2009 6.817 6.956 6.705 6.876 10,558,623 +0.10(+1.44%)
Oct 16, 2009 6.829 6.849 6.652 6.778 9,858,973 -0.14(-1.97%)
Oct 15, 2009 6.849 6.944 6.810 6.915 6,009,292 -0.00(-0.07%)
Oct 14, 2009 6.868 6.946 6.749 6.919 6,949,974 +0.25(+3.76%)
Oct 13, 2009 6.705 6.735 6.542 6.669 7,768,281 -0.06(-0.87%)
Oct 12, 2009 6.832 6.856 6.659 6.727 5,031,165 +0.01(+0.11%)
Oct 09, 2009 6.586 6.739 6.557 6.720 6,109,341 +0.15(+2.33%)
Oct 08, 2009 6.574 6.698 6.494 6.567 10,201,987 +0.11(+1.73%)
Oct 07, 2009 6.416 6.501 6.384 6.455 7,134,114 +0.01(+0.19%)
Oct 06, 2009 6.316 6.511 6.282 6.443 12,171,188 +0.24(+3.80%)
Oct 05, 2009 6.058 6.263 6.013 6.207 8,369,379 +0.21(+3.57%)
Oct 02, 2009 5.956 6.105 5.900 5.993 11,760,542 -0.08(-1.36%)
Oct 01, 2009 6.457 6.467 6.066 6.075 12,156,209 -0.40(-6.23%)
Sep 30, 2009 6.674 6.696 6.331 6.479 12,482,201 -0.17(-2.49%)
Sep 29, 2009 6.705 6.815 6.628 6.645 7,286,722 -0.08(-1.23%)
Sep 28, 2009 6.477 6.773 6.440 6.727 7,392,814 +0.33(+5.13%)
Sep 25, 2009 6.418 6.506 6.327 6.399 9,242,132 -0.08(-1.20%)
Sep 24, 2009 6.771 6.817 6.377 6.477 14,856,892 -0.27(-4.07%)
Sep 23, 2009 6.905 7.009 6.722 6.752 11,152,570 -0.12(-1.80%)
Sep 22, 2009 6.883 6.932 6.786 6.876 7,905,351 +0.09(+1.33%)
Sep 21, 2009 6.696 6.834 6.664 6.786 8,010,305 -0.03(-0.43%)
Sep 18, 2009 6.861 6.868 6.679 6.815 10,757,803 +0.04(+0.57%)
Sep 17, 2009 6.786 6.919 6.698 6.776 16,040,646 +0.12(+1.83%)
Sep 16, 2009 6.589 6.798 6.550 6.654 16,493,749 +0.13(+1.94%)
Sep 15, 2009 6.411 6.567 6.365 6.528 11,419,876 +0.11(+1.71%)
Sep 14, 2009 6.192 6.431 6.173 6.418 14,172,999 +0.13(+2.13%)
Sep 11, 2009 6.326 6.406 6.221 6.285 11,156,410 -0.00(-0.08%)
Sep 10, 2009 6.127 6.316 6.037 6.289 11,699,324 +0.17(+2.70%)
Sep 09, 2009 5.934 6.204 5.893 6.124 13,918,508 +0.19(+3.28%)
Sep 08, 2009 5.932 5.939 5.793 5.929 8,379,962 +0.13(+2.31%)
Sep 04, 2009 5.625 5.813 5.562 5.796 8,591,255 +0.15(+2.67%)
Sep 03, 2009 5.574 5.650 5.431 5.645 8,059,579 +0.13(+2.29%)
Sep 02, 2009 5.521 5.601 5.484 5.518 11,526,413 -0.03(-0.61%)
Sep 01, 2009 5.771 6.027 5.523 5.553 23,014,962 -0.29(-4.95%)
Aug 31, 2009 5.895 5.925 5.781 5.842 9,063,979 -0.18(-2.95%)
Aug 28, 2009 6.214 6.253 5.937 6.019 7,947,294 -0.09(-1.39%)
Aug 27, 2009 6.085 6.131 5.842 6.105 8,947,961 +0.01(+0.11%)
Aug 26, 2009 6.061 6.165 6.015 6.098 10,354,303 +0.02(+0.33%)
Aug 25, 2009 6.090 6.209 6.049 6.078 12,936,217 +0.05(+0.77%)
Aug 24, 2009 6.097 6.163 5.971 6.032 18,258,252 -0.00(-0.04%)
Aug 21, 2009 5.891 6.075 5.878 6.034 15,137,376 +0.26(+4.55%)
Aug 20, 2009 5.625 5.793 5.577 5.771 10,912,631 +0.13(+2.37%)
Aug 19, 2009 5.385 5.655 5.368 5.638 14,956,369 +0.12(+2.25%)
Aug 18, 2009 5.443 5.577 5.387 5.514 10,092,613 +0.15(+2.81%)
Aug 17, 2009 5.465 5.477 5.343 5.363 17,575,428 -0.33(-5.77%)
Aug 14, 2009 5.920 5.927 5.570 5.691 15,492,659 -0.24(-3.98%)
Aug 13, 2009 5.927 5.973 5.757 5.927 18,295,404 +0.08(+1.41%)
Aug 12, 2009 5.667 5.983 5.664 5.844 18,849,922 +0.17(+3.00%)
Aug 11, 2009 5.801 5.825 5.608 5.674 15,852,962 -0.19(-3.28%)
Aug 10, 2009 5.796 5.927 5.754 5.866 11,930,657 +0.01(+0.25%)
Aug 07, 2009 5.740 5.988 5.679 5.852 17,876,074 +0.28(+5.07%)
Aug 06, 2009 5.779 5.813 5.540 5.570 14,141,972 -0.16(-2.84%)
Aug 05, 2009 5.857 5.857 5.621 5.732 19,315,718 -0.10(-1.79%)
Aug 04, 2009 5.664 5.888 5.655 5.837 16,962,810 +0.11(+1.86%)
Aug 03, 2009 5.677 5.740 5.550 5.731 19,663,422 +0.21(+3.84%)
Jul 31, 2009 5.535 5.677 5.518 5.518 13,687,788 -0.03(-0.49%)
Jul 30, 2009 5.545 5.708 5.504 5.545 20,167,868 +0.14(+2.66%)
Jul 29, 2009 5.390 5.448 5.336 5.402 15,735,295 -0.05(-0.85%)
Jul 28, 2009 5.419 5.484 5.297 5.448 23,208,686 +0.07(+1.36%)
Jul 27, 2009 5.377 5.465 5.309 5.375 16,975,284 -0.02(-0.32%)
Jul 24, 2009 5.270 5.394 5.222 5.392 12,671,061 +0.06(+1.09%)
Jul 23, 2009 5.017 5.387 5.000 5.334 21,457,126 +0.33(+6.51%)
Jul 22, 2009 4.889 5.080 4.884 5.008 13,347,936 +0.06(+1.23%)
Jul 21, 2009 5.049 5.054 4.813 4.947 16,503,218 -0.01(-0.20%)
Jul 20, 2009 4.901 4.991 4.862 4.957 16,428,740 +0.12(+2.41%)
Jul 17, 2009 4.901 4.903 4.806 4.840 12,379,747 -0.03(-0.70%)
Jul 16, 2009 4.721 4.927 4.697 4.874 14,674,820 +0.13(+2.72%)
Jul 15, 2009 4.575 4.782 4.541 4.745 16,676,466 +0.32(+7.20%)
Jul 14, 2009 4.358 4.441 4.312 4.426 16,787,924 +0.08(+1.77%)
Jul 13, 2009 4.169 4.371 4.166 4.350 20,977,022 +0.19(+4.65%)
Jul 10, 2009 4.069 4.188 4.028 4.156 19,826,884 +0.02(+0.59%)
Jul 09, 2009 4.198 4.217 4.108 4.132 11,386,884 -0.02(-0.59%)
Jul 08, 2009 4.242 4.281 4.020 4.156 26,445,860 -0.06(-1.38%)
Jul 07, 2009 4.388 4.409 4.215 4.215 21,365,420 -0.19(-4.36%)
Jul 06, 2009 4.409 4.456 4.259 4.407 13,238,698 -0.11(-2.48%)
Jul 02, 2009 4.658 4.667 4.448 4.519 16,028,274 -0.29(-6.02%)
Jul 01, 2009 4.728 4.891 4.726 4.808 16,250,027 +0.12(+2.65%)
Jun 30, 2009 4.704 4.774 4.621 4.684 16,568,791 -0.01(-0.26%)
Jun 29, 2009 4.716 4.767 4.552 4.696 15,172,062 +0.01(+0.26%)
Jun 26, 2009 4.623 4.767 4.582 4.684 14,742,638 +0.01(+0.26%)
Jun 25, 2009 4.502 4.672 4.485 4.672 20,245,512 +0.26(+5.96%)
Jun 24, 2009 4.409 4.529 4.366 4.409 16,267,983 +0.07(+1.51%)
Jun 23, 2009 4.453 4.480 4.317 4.344 14,312,087 -0.07(-1.54%)
Jun 22, 2009 4.675 4.684 4.397 4.412 20,461,686 -0.34(-7.07%)
Jun 19, 2009 4.820 4.847 4.701 4.747 12,896,194 +0.06(+1.30%)
Jun 18, 2009 4.643 4.740 4.555 4.687 13,570,018 +0.05(+1.10%)
Jun 17, 2009 4.589 4.752 4.499 4.636 18,428,856 +0.04(+0.90%)
Jun 16, 2009 4.833 4.842 4.558 4.594 18,288,202 -0.17(-3.57%)
Jun 15, 2009 4.886 4.886 4.648 4.765 15,821,623 -0.26(-5.18%)
Jun 12, 2009 4.930 5.032 4.857 5.025 12,303,608 +0.04(+0.78%)
Jun 11, 2009 5.015 5.151 4.986 4.986 18,565,692 -0.01(-0.15%)
Jun 10, 2009 5.146 5.149 4.803 4.993 16,657,142 -0.03(-0.58%)
Jun 09, 2009 5.034 5.120 4.986 5.022 12,793,090 +0.04(+0.73%)
Jun 08, 2009 4.954 5.122 4.884 4.986 14,824,262 -0.10(-1.96%)
Jun 05, 2009 5.202 5.224 5.010 5.086 18,341,492 -0.02(-0.43%)
Jun 04, 2009 5.025 5.122 4.898 5.107 12,951,105 +0.13(+2.69%)
Jun 03, 2009 4.930 4.976 4.830 4.974 14,082,415 -0.05(-0.92%)
Jun 02, 2009 4.874 5.070 4.816 5.020 17,539,368 +0.13(+2.58%)
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.