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 )

39.45 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 10.21 10.22 9.928 10.12 4,034,123 +0.09(+0.87%)
Aug 30, 2012 10.14 10.15 9.999 10.03 3,861,997 -0.21(-2.09%)
Aug 29, 2012 10.22 10.33 10.13 10.25 3,815,881 +0.16(+1.59%)
Aug 27, 2012 10.15 10.19 9.989 10.09 3,271,223 +0.06(+0.63%)
Aug 24, 2012 9.933 10.10 9.875 10.02 3,125,487 +0.03(+0.34%)
Aug 23, 2012 10.11 10.11 9.898 9.989 3,621,659 -0.12(-1.23%)
Aug 22, 2012 10.17 10.22 10.05 10.11 4,153,747 -0.10(-0.98%)
Aug 21, 2012 10.33 10.52 10.15 10.21 4,443,241 +0.01(+0.10%)
Aug 20, 2012 10.24 10.26 10.10 10.20 2,988,114 -0.07(-0.69%)
Aug 17, 2012 10.15 10.31 10.10 10.27 3,547,793 +0.16(+1.56%)
Aug 16, 2012 9.897 10.17 9.812 10.12 2,365,644 +0.21(+2.09%)
Aug 15, 2012 9.700 9.916 9.685 9.909 2,681,069 +0.15(+1.52%)
Aug 14, 2012 9.926 9.955 9.673 9.761 3,445,420 -0.05(-0.52%)
Aug 13, 2012 9.809 9.851 9.585 9.812 2,665,083 -0.02(-0.25%)
Aug 10, 2012 9.795 9.865 9.734 9.836 1,974,841 -0.06(-0.64%)
Aug 09, 2012 9.800 9.948 9.780 9.899 2,852,213 +0.09(+0.92%)
Aug 08, 2012 9.753 9.901 9.736 9.809 2,094,404 -0.02(-0.17%)
Aug 07, 2012 9.826 9.989 9.768 9.826 6,022,957 +0.17(+1.71%)
Aug 06, 2012 9.542 9.764 9.512 9.661 3,694,691 +0.14(+1.48%)
Aug 03, 2012 9.364 9.610 9.288 9.520 7,213,788 +0.44(+4.80%)
Aug 02, 2012 8.965 9.201 8.955 9.084 10,160,781 -0.04(-0.45%)
Aug 01, 2012 9.595 9.617 9.125 9.125 53,987,160 -0.35(-3.65%)
Jul 31, 2012 9.561 9.736 9.466 9.471 8,681,536 -0.16(-1.67%)
Jul 30, 2012 9.748 9.836 9.559 9.632 3,405,148 -0.08(-0.83%)
Jul 27, 2012 9.340 9.795 9.242 9.712 5,656,132 +0.46(+5.03%)
Jul 26, 2012 9.388 9.430 9.150 9.247 6,101,808 +0.14(+1.55%)
Jul 25, 2012 9.155 9.237 9.028 9.106 3,442,596 +0.03(+0.35%)
Jul 24, 2012 9.386 9.386 8.970 9.074 4,704,734 -0.23(-2.51%)
Jul 23, 2012 9.274 9.400 9.191 9.308 3,204,207 -0.34(-3.48%)
Jul 20, 2012 9.719 9.744 9.593 9.644 2,727,891 -0.22(-2.22%)
Jul 19, 2012 10.03 10.06 9.834 9.863 2,599,584 -0.07(-0.71%)
Jul 18, 2012 9.785 10.06 9.775 9.933 3,550,353 +0.11(+1.09%)
Jul 17, 2012 9.887 9.916 9.559 9.826 5,188,833 +0.08(+0.80%)
Jul 16, 2012 9.792 9.858 9.673 9.748 3,516,081 -0.08(-0.77%)
Jul 13, 2012 9.673 9.911 9.661 9.824 3,687,787 +0.22(+2.33%)
Jul 12, 2012 9.507 9.673 9.308 9.600 4,865,070 -0.06(-0.65%)
Jul 11, 2012 9.746 9.802 9.542 9.663 3,195,540 -0.07(-0.68%)
Jul 10, 2012 10.10 10.13 9.641 9.729 3,002,304 -0.22(-2.20%)
Jul 09, 2012 10.02 10.02 9.863 9.948 1,960,524 -0.08(-0.80%)
Jul 06, 2012 10.10 10.10 9.933 10.03 2,842,112 -0.23(-2.25%)
Jul 05, 2012 10.29 10.36 10.16 10.26 3,925,627 -0.01(-0.12%)
Jul 03, 2012 10.03 10.28 10.01 10.27 3,192,261 +0.26(+2.60%)
Jul 02, 2012 9.880 10.03 9.719 10.01 44,428,212 +0.18(+1.78%)
Jun 29, 2012 9.653 9.836 9.551 9.836 8,363,280 +0.59(+6.37%)
Jun 28, 2012 9.123 9.271 8.970 9.247 4,095,221 -0.01(-0.16%)
Jun 27, 2012 9.052 9.288 9.038 9.262 3,314,897 +0.25(+2.75%)
Jun 26, 2012 8.965 9.082 8.817 9.014 2,113,237 +0.08(+0.90%)
Jun 25, 2012 8.955 9.021 8.865 8.933 1,851,592 -0.29(-3.14%)
Jun 22, 2012 9.128 9.269 9.021 9.223 4,128,988 +0.20(+2.21%)
Jun 21, 2012 9.439 9.469 8.979 9.023 4,987,912 -0.44(-4.63%)
Jun 20, 2012 9.505 9.600 9.337 9.461 5,329,284 -0.02(-0.23%)
Jun 19, 2012 9.262 9.595 9.234 9.483 3,922,269 +0.31(+3.37%)
Jun 18, 2012 9.009 9.243 8.955 9.174 4,165,036 +0.03(+0.29%)
Jun 15, 2012 8.967 9.177 8.898 9.147 3,407,741 +0.21(+2.40%)
Jun 14, 2012 8.719 8.979 8.680 8.933 4,387,740 +0.21(+2.40%)
Jun 13, 2012 8.882 8.996 8.641 8.724 4,388,081 -0.21(-2.34%)
Jun 12, 2012 8.751 8.933 8.595 8.933 3,595,503 +0.23(+2.66%)
Jun 11, 2012 9.308 9.318 8.670 8.702 4,073,511 -0.40(-4.44%)
Jun 08, 2012 8.863 9.129 8.734 9.106 2,655,907 +0.24(+2.66%)
Jun 07, 2012 9.279 9.281 8.870 8.870 4,200,590 -0.11(-1.25%)
Jun 06, 2012 8.697 9.004 8.669 8.982 4,637,505 +0.42(+4.95%)
Jun 05, 2012 8.264 8.578 8.252 8.558 4,259,749 +0.21(+2.48%)
Jun 04, 2012 8.442 8.505 8.189 8.352 5,453,650 -0.04(-0.52%)
Jun 01, 2012 8.527 8.666 8.364 8.395 6,179,570 -0.52(-5.84%)
May 31, 2012 8.960 9.038 8.685 8.916 6,081,972 -0.04(-0.43%)
May 30, 2012 9.118 9.145 8.931 8.955 4,149,214 -0.36(-3.82%)
May 29, 2012 9.240 9.358 9.094 9.310 3,712,514 +0.27(+2.99%)
May 25, 2012 9.062 9.123 8.975 9.040 2,753,411 -0.03(-0.30%)
May 24, 2012 9.018 9.084 8.807 9.067 3,036,149 +0.04(+0.40%)
May 23, 2012 8.734 9.057 8.607 9.031 4,913,467 +0.12(+1.34%)
May 22, 2012 9.011 9.150 8.793 8.911 6,955,945 -0.09(-1.05%)
May 21, 2012 8.670 9.011 8.551 9.006 5,722,922 +0.42(+4.90%)
May 18, 2012 8.782 8.894 8.566 8.585 6,474,747 -0.20(-2.27%)
May 17, 2012 9.211 9.237 8.775 8.785 8,818,009 -0.43(-4.67%)
May 16, 2012 9.386 9.493 9.184 9.215 4,781,420 -0.11(-1.20%)
May 15, 2012 9.361 9.517 9.271 9.327 6,689,558 -0.04(-0.47%)
May 14, 2012 9.425 9.510 9.308 9.371 7,048,353 -0.24(-2.53%)
May 11, 2012 9.515 9.778 9.503 9.615 4,965,734 -0.05(-0.53%)
May 10, 2012 9.726 9.775 9.556 9.666 3,099,450 +0.06(+0.63%)
May 09, 2012 9.444 9.705 9.396 9.605 6,534,066 -0.09(-0.98%)
May 08, 2012 9.571 9.717 9.396 9.700 9,326,694 -0.03(-0.33%)
May 07, 2012 9.593 9.790 9.556 9.731 7,312,697 +0.06(+0.58%)
May 04, 2012 9.919 9.931 9.636 9.675 9,173,142 -0.38(-3.78%)
May 03, 2012 10.32 10.33 9.941 10.05 7,606,626 -0.28(-2.73%)
May 02, 2012 10.13 10.35 10.04 10.34 5,849,976 +0.06(+0.62%)
May 01, 2012 10.30 10.65 10.22 10.27 32,689,844 +0.01(+0.12%)
Apr 30, 2012 10.49 10.50 10.26 10.26 4,545,804 -0.24(-2.27%)
Apr 27, 2012 10.40 10.54 10.16 10.50 3,754,376 +0.16(+1.58%)
Apr 26, 2012 10.15 10.37 10.11 10.34 4,114,145 +0.19(+1.84%)
Apr 25, 2012 10.10 10.24 10.04 10.15 5,764,957 +0.32(+3.30%)
Apr 24, 2012 9.700 9.890 9.632 9.826 5,283,160 +0.13(+1.38%)
Apr 23, 2012 9.658 9.702 9.493 9.692 9,346,373 -0.25(-2.54%)
Apr 20, 2012 9.982 10.15 9.931 9.946 7,228,295 +0.11(+1.09%)
Apr 19, 2012 9.999 10.16 9.730 9.838 14,372,606 -0.13(-1.27%)
Apr 18, 2012 10.02 10.08 9.875 9.965 6,614,865 -0.16(-1.61%)
Apr 17, 2012 9.994 10.30 9.989 10.13 5,293,713 +0.30(+3.07%)
Apr 16, 2012 9.897 9.963 9.642 9.826 9,484,585 +0.01(+0.12%)
Apr 13, 2012 10.00 10.02 9.780 9.814 6,179,106 -0.26(-2.54%)
Apr 12, 2012 9.809 10.14 9.795 10.07 9,265,854 +0.28(+2.91%)
Apr 11, 2012 9.683 9.812 9.651 9.785 9,938,393 +0.27(+2.87%)
Apr 10, 2012 9.925 9.976 9.466 9.512 16,859,926 -0.49(-4.91%)
Apr 09, 2012 9.958 10.08 9.899 10.00 6,141,484 -0.34(-3.27%)
Apr 05, 2012 10.34 10.44 10.30 10.34 5,566,983 -0.09(-0.86%)
Apr 04, 2012 10.55 10.55 10.30 10.43 12,110,452 -0.36(-3.32%)
Apr 03, 2012 10.88 10.96 10.68 10.79 13,122,488 -0.12(-1.09%)
Apr 02, 2012 10.58 10.93 10.54 10.91 30,973,784 +0.26(+2.45%)
Mar 30, 2012 10.86 10.86 10.58 10.65 5,124,463 -0.05(-0.50%)
Mar 29, 2012 10.64 10.76 10.45 10.70 9,125,457 -0.09(-0.81%)
Mar 28, 2012 10.91 10.96 10.60 10.79 9,065,316 -0.12(-1.10%)
Mar 27, 2012 11.07 11.13 10.90 10.91 5,712,410 -0.15(-1.39%)
Mar 26, 2012 10.90 11.08 10.87 11.06 8,745,059 +0.42(+3.98%)
Mar 23, 2012 10.46 10.65 10.26 10.64 7,730,947 +0.21(+2.01%)
Mar 22, 2012 10.40 10.51 10.29 10.43 6,239,275 -0.19(-1.83%)
Mar 21, 2012 10.70 10.76 10.56 10.62 5,154,639 -0.01(-0.09%)
Mar 20, 2012 10.67 10.72 10.53 10.63 5,366,269 -0.20(-1.86%)
Mar 19, 2012 10.62 11.00 10.58 10.84 9,848,211 +0.20(+1.88%)
Mar 16, 2012 10.70 10.72 10.56 10.64 6,170,259 -0.04(-0.37%)
Mar 15, 2012 10.46 10.68 10.40 10.68 7,733,792 +0.18(+1.76%)
Mar 14, 2012 10.64 10.70 10.40 10.49 6,940,683 -0.18(-1.64%)
Mar 13, 2012 10.42 10.67 10.33 10.67 9,936,371 +0.40(+3.94%)
Mar 12, 2012 10.34 10.38 10.16 10.26 4,985,351 -0.05(-0.47%)
Mar 09, 2012 10.03 10.43 10.02 10.31 7,485,550 +0.28(+2.79%)
Mar 08, 2012 9.906 10.07 9.753 10.03 4,925,219 +0.26(+2.66%)
Mar 07, 2012 9.636 9.790 9.610 9.770 5,829,734 +0.18(+1.92%)
Mar 06, 2012 9.775 9.807 9.512 9.586 12,509,889 -0.41(-4.08%)
Mar 05, 2012 9.914 10.00 9.765 9.994 6,479,274 +0.03(+0.27%)
Mar 02, 2012 10.27 10.32 9.868 9.967 17,603,246 -0.30(-2.94%)
Mar 01, 2012 10.26 10.51 10.26 10.27 32,588,940 +0.11(+1.08%)
Feb 29, 2012 10.57 10.67 10.16 10.16 10,623,156 -0.34(-3.24%)
Feb 28, 2012 10.57 10.69 10.39 10.50 6,568,709 -0.05(-0.48%)
Feb 27, 2012 10.38 10.67 10.23 10.55 8,036,871 -0.04(-0.34%)
Feb 24, 2012 10.64 10.68 10.54 10.59 5,119,503 -0.03(-0.28%)
Feb 23, 2012 10.36 10.64 10.24 10.62 7,497,808 +0.30(+2.92%)
Feb 22, 2012 10.42 10.51 10.30 10.32 6,586,104 -0.17(-1.60%)
Feb 21, 2012 10.67 10.69 10.39 10.48 8,261,182 -0.15(-1.37%)
Feb 17, 2012 10.76 10.76 10.59 10.63 4,856,562 +0.00(+0.00%)
Feb 16, 2012 10.26 10.65 10.25 10.63 10,972,580 +0.38(+3.68%)
Feb 15, 2012 10.54 10.54 10.18 10.25 12,590,281 -0.18(-1.68%)
Feb 14, 2012 10.41 10.46 10.27 10.43 7,981,964 -0.09(-0.83%)
Feb 13, 2012 10.47 10.54 10.33 10.51 6,204,561 +0.27(+2.59%)
Feb 10, 2012 10.31 10.35 10.20 10.25 4,948,369 -0.30(-2.81%)
Feb 09, 2012 10.70 10.70 10.40 10.55 4,445,017 -0.09(-0.80%)
Feb 08, 2012 10.65 10.75 10.42 10.63 6,502,946 +0.02(+0.23%)
Feb 07, 2012 10.60 10.70 10.47 10.61 5,718,776 -0.02(-0.16%)
Feb 06, 2012 10.58 10.68 10.54 10.62 6,025,789 -0.07(-0.64%)
Feb 03, 2012 10.57 10.75 10.51 10.69 10,302,040 +0.46(+4.44%)
Feb 02, 2012 10.20 10.32 10.13 10.24 9,615,149 +0.10(+0.98%)
Feb 01, 2012 9.885 10.16 9.814 10.14 32,272,464 +0.42(+4.33%)
Jan 31, 2012 9.851 9.897 9.593 9.717 8,146,813 -0.01(-0.15%)
Jan 30, 2012 9.717 9.802 9.578 9.731 6,835,640 -0.14(-1.45%)
Jan 27, 2012 9.651 9.885 9.636 9.875 5,644,513 +0.13(+1.32%)
Jan 26, 2012 9.904 9.921 9.636 9.746 5,400,756 -0.02(-0.23%)
Jan 25, 2012 9.600 9.835 9.503 9.768 6,251,814 +0.16(+1.65%)
Jan 24, 2012 9.381 9.634 9.284 9.610 3,816,822 +0.12(+1.28%)
Jan 23, 2012 9.525 9.661 9.345 9.488 4,621,692 -0.04(-0.38%)
Jan 20, 2012 9.481 9.573 9.435 9.525 4,006,137 +0.02(+0.26%)
Jan 19, 2012 9.486 9.539 9.373 9.500 4,518,610 +0.12(+1.27%)
Jan 18, 2012 9.055 9.388 9.018 9.381 4,759,350 +0.33(+3.63%)
Jan 17, 2012 9.245 9.281 9.011 9.053 3,652,602 -0.01(-0.16%)
Jan 13, 2012 9.026 9.094 8.890 9.067 7,726,101 -0.11(-1.17%)
Jan 12, 2012 9.167 9.196 8.970 9.174 3,637,595 +0.06(+0.67%)
Jan 11, 2012 8.970 9.140 8.950 9.113 3,987,833 +0.07(+0.75%)
Jan 10, 2012 9.018 9.084 8.977 9.045 5,494,881 +0.26(+2.99%)
Jan 09, 2012 8.780 8.819 8.617 8.783 5,680,874 +0.08(+0.92%)
Jan 06, 2012 8.761 8.836 8.581 8.702 6,065,032 -0.03(-0.39%)
Jan 05, 2012 8.522 8.826 8.374 8.736 10,583,651 +0.08(+0.93%)
Jan 04, 2012 8.649 8.712 8.534 8.656 4,186,639 +0.18(+2.07%)
Dec 30, 2011 8.525 8.641 8.476 8.481 3,548,768 -0.08(-0.91%)
Dec 29, 2011 8.464 8.617 8.432 8.559 4,260,397 +0.16(+1.91%)
Dec 28, 2011 8.729 8.731 8.352 8.398 6,308,267 -0.31(-3.52%)
Dec 27, 2011 8.590 8.795 8.544 8.705 2,945,956 +0.05(+0.53%)
Dec 23, 2011 8.649 8.683 8.549 8.658 2,648,977 +0.19(+2.21%)
Dec 21, 2011 8.330 8.537 8.160 8.471 10,785,531 +0.05(+0.64%)
Dec 20, 2011 8.131 8.437 8.128 8.418 10,403,827 +0.63(+8.06%)
Dec 19, 2011 8.218 8.281 7.753 7.790 6,052,963 -0.27(-3.38%)
Dec 16, 2011 8.067 8.296 7.958 8.062 9,891,387 +0.12(+1.50%)
Dec 15, 2011 8.036 8.038 7.807 7.943 8,342,762 +0.15(+1.87%)
Dec 14, 2011 7.856 7.958 7.702 7.797 7,997,633 -0.20(-2.52%)
Dec 13, 2011 8.525 8.576 7.919 7.999 12,461,065 -0.36(-4.25%)
Dec 12, 2011 8.357 8.362 8.131 8.354 7,989,659 -0.25(-2.86%)
Dec 09, 2011 8.148 8.693 8.118 8.600 8,754,065 +0.49(+6.06%)
Dec 08, 2011 8.476 8.532 8.077 8.109 10,240,055 -0.55(-6.32%)
Dec 07, 2011 8.559 8.737 8.291 8.656 8,150,513 -0.02(-0.25%)
Dec 06, 2011 8.673 8.787 8.512 8.678 6,971,429 +0.02(+0.22%)
Dec 05, 2011 8.707 8.812 8.527 8.658 5,289,211 +0.29(+3.46%)
Dec 02, 2011 8.515 8.638 8.332 8.369 8,987,974 +0.05(+0.64%)
Dec 01, 2011 8.371 8.527 8.284 8.315 15,784,985 -0.12(-1.41%)
Nov 30, 2011 8.184 8.442 8.087 8.435 10,837,224 +0.89(+11.80%)
Nov 29, 2011 7.595 7.665 7.440 7.544 7,409,795 -0.03(-0.39%)
Nov 28, 2011 7.440 7.610 7.406 7.573 7,933,827 +0.64(+9.23%)
Nov 25, 2011 7.009 7.221 6.924 6.934 3,670,742 -0.18(-2.50%)
Nov 23, 2011 7.427 7.458 7.084 7.111 7,792,810 -0.47(-6.25%)
Nov 22, 2011 7.685 7.792 7.503 7.586 9,244,346 -0.12(-1.58%)
Nov 21, 2011 7.775 7.841 7.566 7.707 8,712,813 -0.39(-4.81%)
Nov 18, 2011 8.165 8.208 7.985 8.096 9,642,861 +0.00(+0.00%)
Nov 17, 2011 8.318 8.432 8.004 8.096 13,475,920 -0.25(-2.97%)
Nov 16, 2011 8.432 8.770 8.306 8.345 9,794,939 -0.28(-3.24%)
Nov 15, 2011 8.328 8.714 8.216 8.624 7,087,820 +0.21(+2.55%)
Nov 14, 2011 8.585 8.629 8.284 8.410 10,381,701 -0.23(-2.62%)
Nov 11, 2011 8.420 8.690 8.393 8.637 7,775,554 +0.43(+5.25%)
Nov 10, 2011 8.369 8.393 8.040 8.206 12,945,431 +0.10(+1.26%)
Nov 09, 2011 8.435 8.581 8.082 8.104 13,979,610 -0.87(-9.66%)
Nov 08, 2011 8.873 8.982 8.481 8.970 7,033,106 +0.26(+2.96%)
Nov 07, 2011 8.717 8.804 8.350 8.712 7,972,551 -0.03(-0.36%)
Nov 04, 2011 8.637 8.790 8.501 8.744 10,338,784 -0.09(-0.99%)
Nov 03, 2011 8.680 8.885 8.223 8.831 12,041,965 +0.40(+4.79%)
Nov 02, 2011 8.301 8.452 8.118 8.427 21,332,310 +0.37(+4.56%)
Nov 01, 2011 7.972 8.383 7.916 8.060 29,736,898 -0.55(-6.41%)
Oct 31, 2011 8.819 8.965 8.612 8.612 7,692,523 -0.53(-5.78%)
Oct 28, 2011 9.169 9.327 9.050 9.140 8,183,400 -0.06(-0.66%)
Oct 27, 2011 8.943 9.327 8.763 9.201 14,098,570 +0.87(+10.42%)
Oct 26, 2011 8.325 8.425 7.868 8.332 8,308,896 +0.28(+3.51%)
Oct 25, 2011 8.396 8.413 8.002 8.050 10,917,542 -0.47(-5.54%)
Oct 24, 2011 8.087 8.564 8.053 8.522 9,477,297 +0.51(+6.38%)
Oct 21, 2011 7.887 8.017 7.770 8.011 9,326,119 +0.33(+4.27%)
Oct 20, 2011 7.651 7.700 7.267 7.683 14,769,542 +0.03(+0.41%)
Oct 19, 2011 7.902 8.026 7.561 7.651 11,506,453 -0.31(-3.85%)
Oct 18, 2011 7.593 8.050 7.301 7.958 16,289,969 +0.43(+5.65%)
Oct 17, 2011 7.887 7.914 7.469 7.532 8,874,604 -0.51(-6.30%)
Oct 14, 2011 7.914 8.075 7.763 8.038 7,803,263 +0.31(+4.03%)
Oct 13, 2011 7.649 7.809 7.464 7.727 8,079,895 +0.01(+0.16%)
Oct 12, 2011 7.649 7.899 7.605 7.715 9,299,615 +0.19(+2.55%)
Oct 11, 2011 7.291 7.588 7.247 7.522 9,663,747 +0.10(+1.34%)
Oct 10, 2011 7.128 7.425 7.077 7.423 8,133,952 +0.60(+8.81%)
Oct 07, 2011 7.228 7.276 6.761 6.822 23,411,256 -0.36(-5.01%)
Oct 06, 2011 7.048 7.206 6.992 7.182 22,777,944 +0.30(+4.35%)
Oct 05, 2011 6.693 6.968 6.515 6.882 25,293,768 +0.19(+2.80%)
Oct 04, 2011 5.822 6.709 5.776 6.695 28,137,176 +0.75(+12.60%)
Oct 03, 2011 6.605 6.771 5.922 5.946 23,371,582 -0.68(-10.25%)
Sep 30, 2011 6.817 7.031 6.625 6.625 14,655,929 -0.44(-6.26%)
Sep 29, 2011 7.162 7.208 6.656 7.067 18,086,452 +0.22(+3.16%)
Sep 28, 2011 7.388 7.464 6.807 6.851 15,605,572 -0.54(-7.31%)
Sep 27, 2011 7.406 7.741 7.286 7.391 16,277,354 +0.29(+4.15%)
Sep 26, 2011 6.985 7.114 6.659 7.097 21,115,588 +0.26(+3.73%)
Sep 23, 2011 6.664 6.917 6.628 6.841 22,827,992 +0.15(+2.29%)
Sep 22, 2011 6.610 6.953 6.445 6.688 36,377,148 -0.41(-5.73%)
Sep 21, 2011 7.639 7.770 7.092 7.094 15,136,842 -0.57(-7.46%)
Sep 20, 2011 7.972 8.150 7.661 7.666 12,834,022 -0.25(-3.14%)
Sep 19, 2011 7.875 8.089 7.729 7.914 15,060,680 -0.29(-3.50%)
Sep 16, 2011 8.235 8.318 8.058 8.201 12,452,853 +0.02(+0.24%)
Sep 15, 2011 8.104 8.186 7.868 8.182 11,454,558 +0.23(+2.84%)
Sep 14, 2011 7.826 8.169 7.520 7.955 14,751,879 +0.27(+3.48%)
Sep 13, 2011 7.544 7.744 7.388 7.688 15,683,810 +0.23(+3.13%)
Sep 12, 2011 7.077 7.479 7.077 7.454 19,149,724 +0.14(+1.86%)
Sep 09, 2011 7.590 7.688 7.155 7.318 19,092,680 -0.46(-5.88%)
Sep 08, 2011 7.965 8.179 7.697 7.775 16,520,203 -0.31(-3.82%)
Sep 07, 2011 7.761 8.101 7.680 8.084 12,362,604 +0.57(+7.61%)
Sep 06, 2011 7.007 7.517 7.004 7.513 19,352,024 -0.04(-0.52%)
Sep 02, 2011 7.763 7.923 7.479 7.551 15,977,452 -0.59(-7.26%)
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.