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

Ultra Midcap400 2X ETF (NY: MVV )

63.50 -1.63 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Apr 29, 2011 12.53 12.60 12.43 12.56 706,985 +0.08(+0.61%)
Apr 28, 2011 12.44 12.57 12.41 12.49 1,660,162 +0.02(+0.15%)
Apr 27, 2011 12.34 12.47 12.23 12.47 1,386,936 +0.17(+1.36%)
Apr 26, 2011 12.13 12.37 12.13 12.30 1,351,266 +0.24(+1.99%)
Apr 25, 2011 12.10 12.10 11.94 12.06 974,049 -0.01(-0.11%)
Apr 21, 2011 12.06 12.08 11.93 12.07 1,054,016 +0.15(+1.25%)
Apr 20, 2011 11.85 11.94 11.81 11.92 1,177,036 +0.43(+3.71%)
Apr 19, 2011 11.48 11.54 11.36 11.50 1,089,321 +0.10(+0.85%)
Apr 18, 2011 11.48 11.51 11.20 11.40 2,394,755 -0.40(-3.40%)
Apr 15, 2011 11.61 11.82 11.56 11.80 1,600,243 +0.21(+1.84%)
Apr 14, 2011 11.41 11.62 11.37 11.59 759,534 +0.00(+0.04%)
Apr 13, 2011 11.65 11.69 11.45 11.58 906,766 +0.07(+0.61%)
Apr 12, 2011 11.63 11.71 11.46 11.51 1,496,756 -0.23(-1.99%)
Apr 11, 2011 11.95 11.99 11.67 11.75 1,309,377 -0.16(-1.36%)
Apr 08, 2011 12.22 12.25 11.78 11.91 1,017,240 -0.18(-1.50%)
Apr 07, 2011 12.24 12.31 12.02 12.09 1,152,548 -0.14(-1.16%)
Apr 06, 2011 12.34 12.41 12.13 12.23 1,137,185 +0.01(+0.10%)
Apr 05, 2011 12.09 12.33 12.09 12.22 1,218,781 +0.09(+0.71%)
Apr 04, 2011 12.18 12.22 12.06 12.13 1,163,403 +0.02(+0.14%)
Apr 01, 2011 12.09 12.17 12.02 12.12 1,061,286 +0.17(+1.45%)
Mar 31, 2011 11.81 11.96 11.80 11.94 1,121,369 +0.11(+0.97%)
Mar 30, 2011 11.71 11.87 11.69 11.83 1,251,992 +0.24(+2.03%)
Mar 29, 2011 11.38 11.62 11.28 11.59 697,533 +0.18(+1.60%)
Mar 28, 2011 11.54 11.61 11.39 11.41 631,307 -0.09(-0.76%)
Mar 25, 2011 11.40 11.67 11.33 11.50 1,173,980 +0.18(+1.59%)
Mar 24, 2011 11.23 11.37 11.02 11.32 918,626 +0.22(+2.01%)
Mar 23, 2011 11.09 11.17 10.90 11.09 952,478 -0.04(-0.37%)
Mar 22, 2011 11.28 11.33 11.11 11.14 1,323,099 -0.15(-1.35%)
Mar 21, 2011 11.29 11.33 11.23 11.29 1,878,702 +0.43(+3.97%)
Mar 18, 2011 10.98 10.99 10.80 10.86 1,091,321 +0.12(+1.08%)
Mar 17, 2011 10.93 10.95 10.71 10.74 1,264,796 +0.12(+1.15%)
Mar 16, 2011 10.77 10.98 10.52 10.62 2,573,248 -0.22(-2.01%)
Mar 15, 2011 10.74 10.98 10.72 10.84 2,879,730 -0.15(-1.40%)
Mar 14, 2011 10.93 11.11 10.82 10.99 1,924,327 -0.09(-0.85%)
Mar 11, 2011 10.80 11.16 10.80 11.08 5,229,590 +0.14(+1.27%)
Mar 10, 2011 11.10 11.13 10.87 10.95 3,283,869 -0.41(-3.62%)
Mar 09, 2011 11.38 11.46 11.23 11.36 1,809,117 -0.07(-0.60%)
Mar 08, 2011 11.20 11.52 11.07 11.43 1,643,554 +0.28(+2.47%)
Mar 07, 2011 11.58 11.58 11.00 11.15 1,679,443 -0.31(-2.68%)
Mar 04, 2011 11.64 11.64 11.32 11.46 1,371,704 -0.15(-1.32%)
Mar 03, 2011 11.35 11.66 11.35 11.61 1,965,260 +0.47(+4.24%)
Mar 02, 2011 11.15 11.28 11.00 11.14 1,320,432 +0.11(+0.97%)
Mar 01, 2011 11.49 11.52 10.97 11.03 1,836,033 -0.38(-3.30%)
Feb 28, 2011 11.51 11.56 11.31 11.41 1,681,506 +0.03(+0.27%)
Feb 25, 2011 11.03 11.38 11.02 11.38 2,404,144 +0.46(+4.18%)
Feb 24, 2011 10.93 11.09 10.71 10.92 3,725,753 -0.01(-0.06%)
Feb 23, 2011 11.24 11.32 10.73 10.93 5,648,998 -0.32(-2.83%)
Feb 22, 2011 11.59 11.68 11.22 11.25 2,914,915 -0.54(-4.60%)
Feb 18, 2011 11.83 11.85 11.71 11.79 1,007,159 +0.00(+0.04%)
Feb 17, 2011 11.64 11.82 11.61 11.78 1,306,893 +0.10(+0.84%)
Feb 16, 2011 11.60 11.73 11.60 11.68 1,641,126 +0.16(+1.38%)
Feb 15, 2011 11.55 11.58 11.48 11.53 1,380,106 -0.08(-0.67%)
Feb 14, 2011 11.53 11.62 11.50 11.60 1,039,691 +0.09(+0.77%)
Feb 11, 2011 11.21 11.52 11.21 11.51 1,366,585 +0.23(+2.07%)
Feb 10, 2011 11.06 11.30 11.06 11.28 1,427,668 +0.11(+0.94%)
Feb 09, 2011 11.17 11.26 11.09 11.18 1,966,184 -0.04(-0.38%)
Feb 08, 2011 11.14 11.22 11.06 11.22 1,238,503 +0.12(+1.07%)
Feb 07, 2011 11.00 11.19 11.00 11.10 2,075,885 +0.18(+1.62%)
Feb 04, 2011 10.81 10.94 10.76 10.92 1,443,867 +0.12(+1.15%)
Feb 03, 2011 10.73 10.84 10.56 10.80 1,504,447 +0.06(+0.58%)
Feb 02, 2011 10.74 10.86 10.72 10.74 1,336,682 -0.04(-0.32%)
Feb 01, 2011 10.62 10.82 10.60 10.77 2,347,866 +0.32(+3.04%)
Jan 31, 2011 10.38 10.59 10.34 10.45 3,000,228 +0.15(+1.42%)
Jan 28, 2011 10.72 10.76 10.27 10.31 2,457,165 -0.39(-3.66%)
Jan 27, 2011 10.59 10.74 10.58 10.70 2,095,889 +0.09(+0.84%)
Jan 26, 2011 10.49 10.69 10.42 10.61 2,497,771 +0.18(+1.72%)
Jan 25, 2011 10.31 10.43 10.24 10.43 1,844,541 +0.04(+0.34%)
Jan 24, 2011 10.23 10.45 10.23 10.39 989,356 +0.17(+1.68%)
Jan 21, 2011 10.42 10.43 10.21 10.22 1,295,491 -0.07(-0.69%)
Jan 20, 2011 10.38 10.46 10.19 10.29 1,941,312 -0.17(-1.64%)
Jan 19, 2011 10.78 10.80 10.41 10.46 2,077,350 -0.31(-2.89%)
Jan 18, 2011 10.57 10.78 10.54 10.78 1,822,556 +0.17(+1.57%)
Jan 14, 2011 10.44 10.62 10.41 10.61 1,168,283 +0.14(+1.34%)
Jan 13, 2011 10.49 10.52 10.40 10.47 1,698,045 -0.02(-0.17%)
Jan 12, 2011 10.50 10.52 10.40 10.49 1,751,625 +0.14(+1.35%)
Jan 11, 2011 10.35 10.41 10.27 10.35 1,537,205 +0.09(+0.84%)
Jan 10, 2011 10.06 10.32 9.930 10.26 2,145,797 +0.12(+1.14%)
Jan 07, 2011 10.27 10.33 9.946 10.15 2,329,214 -0.06(-0.56%)
Jan 06, 2011 10.29 10.34 10.17 10.20 3,043,998 -0.05(-0.45%)
Jan 05, 2011 10.12 10.28 10.06 10.25 2,236,197 +0.12(+1.19%)
Jan 04, 2011 10.40 10.42 9.983 10.13 2,098,587 -0.21(-2.08%)
Jan 03, 2011 10.25 10.46 10.25 10.34 1,538,701 +0.22(+2.14%)
Dec 31, 2010 10.20 10.22 10.09 10.13 904,539 -0.09(-0.84%)
Dec 30, 2010 10.20 10.29 10.19 10.21 912,815 +0.01(+0.09%)
Dec 29, 2010 10.18 10.23 10.17 10.20 657,908 +0.07(+0.67%)
Dec 28, 2010 10.21 10.22 10.09 10.13 551,465 -0.04(-0.41%)
Dec 27, 2010 10.10 10.19 10.02 10.18 788,330 +0.01(+0.11%)
Dec 23, 2010 10.22 10.24 10.14 10.16 1,241,622 -0.04(-0.34%)
Dec 22, 2010 10.17 10.26 10.15 10.20 903,433 +0.05(+0.49%)
Dec 21, 2010 10.07 10.16 10.04 10.15 882,793 +0.15(+1.54%)
Dec 20, 2010 10.02 10.05 9.902 9.996 1,849,359 +0.02(+0.22%)
Dec 17, 2010 9.942 10.04 9.867 9.973 1,892,128 +0.04(+0.40%)
Dec 16, 2010 9.754 9.934 9.701 9.934 1,762,662 +0.20(+2.04%)
Dec 15, 2010 9.811 9.981 9.729 9.735 1,344,694 -0.08(-0.83%)
Dec 14, 2010 9.895 9.927 9.775 9.816 1,550,876 -0.02(-0.23%)
Dec 13, 2010 9.951 9.959 9.821 9.838 1,459,489 -0.05(-0.55%)
Dec 10, 2010 9.733 9.911 9.705 9.892 2,155,802 +0.22(+2.24%)
Dec 09, 2010 9.748 9.752 9.592 9.676 1,212,467 +0.06(+0.58%)
Dec 08, 2010 9.687 9.760 9.573 9.620 1,576,981 -0.02(-0.25%)
Dec 07, 2010 9.854 9.856 9.633 9.644 2,142,011 +0.02(+0.18%)
Dec 06, 2010 9.592 9.654 9.555 9.627 864,782 +0.01(+0.08%)
Dec 03, 2010 9.453 9.657 9.423 9.619 1,373,421 +0.12(+1.22%)
Dec 02, 2010 9.278 9.511 9.272 9.503 1,485,172 +0.24(+2.59%)
Dec 01, 2010 9.174 9.280 9.158 9.263 3,087,113 +0.37(+4.13%)
Nov 30, 2010 8.840 8.995 8.798 8.895 1,974,498 -0.11(-1.22%)
Nov 29, 2010 8.918 9.038 8.780 9.005 1,288,504 -0.03(-0.35%)
Nov 26, 2010 8.999 9.110 8.967 9.037 533,712 -0.10(-1.06%)
Nov 24, 2010 8.903 9.134 9.134 9.134 1,285,989 +0.36(+4.08%)
Nov 23, 2010 8.771 8.827 8.690 8.776 1,179,307 -0.20(-2.23%)
Nov 22, 2010 8.771 8.994 8.741 8.976 1,256,042 +0.13(+1.49%)
Nov 19, 2010 8.759 8.868 8.681 8.844 842,973 +0.06(+0.65%)
Nov 18, 2010 8.738 8.898 8.730 8.787 1,684,543 +0.23(+2.72%)
Nov 17, 2010 8.485 8.590 8.472 8.554 881,372 +0.10(+1.18%)
Nov 16, 2010 8.625 8.673 8.367 8.454 1,688,606 -0.31(-3.58%)
Nov 15, 2010 8.817 8.936 8.757 8.768 1,599,608 +0.05(+0.57%)
Nov 12, 2010 8.865 8.957 8.658 8.719 1,784,056 -0.27(-3.02%)
Nov 11, 2010 8.840 9.038 8.806 8.990 599,624 -0.03(-0.39%)
Nov 10, 2010 8.905 9.026 8.751 9.025 814,246 +0.15(+1.68%)
Nov 09, 2010 9.119 9.140 8.801 8.876 997,147 -0.20(-2.16%)
Nov 08, 2010 9.045 9.094 8.975 9.072 702,124 -0.01(-0.14%)
Nov 05, 2010 8.959 9.113 8.948 9.085 1,375,993 +0.12(+1.38%)
Nov 04, 2010 8.871 8.972 8.817 8.960 1,727,879 +0.32(+3.72%)
Nov 03, 2010 8.601 8.655 8.444 8.639 1,720,899 +0.05(+0.61%)
Nov 02, 2010 8.571 8.628 8.472 8.587 1,575,956 +0.19(+2.21%)
Nov 01, 2010 8.514 8.617 8.304 8.401 4,211,910 -0.01(-0.13%)
Oct 29, 2010 8.339 8.464 8.323 8.412 777,274 +0.04(+0.44%)
Oct 28, 2010 8.496 8.522 8.291 8.375 842,042 -0.02(-0.22%)
Oct 27, 2010 8.296 8.402 8.224 8.393 1,296,849 -0.03(-0.41%)
Oct 25, 2010 8.439 8.582 8.410 8.428 1,333,544 +0.10(+1.20%)
Oct 22, 2010 8.235 8.342 8.218 8.328 476,421 +0.12(+1.41%)
Oct 21, 2010 8.296 8.401 8.068 8.212 1,317,621 -0.03(-0.37%)
Oct 20, 2010 8.100 8.307 8.086 8.242 1,152,253 +0.20(+2.45%)
Oct 19, 2010 8.119 8.274 7.949 8.045 1,185,514 -0.24(-2.95%)
Oct 18, 2010 8.261 8.328 8.216 8.289 694,628 +0.05(+0.66%)
Oct 15, 2010 8.364 8.369 8.126 8.235 797,373 +0.02(+0.19%)
Oct 14, 2010 8.285 8.339 8.135 8.219 933,669 -0.08(-0.94%)
Oct 13, 2010 8.240 8.394 8.191 8.297 1,110,609 +0.15(+1.89%)
Oct 12, 2010 8.043 8.189 7.921 8.143 2,114,737 +0.05(+0.63%)
Oct 11, 2010 8.053 8.164 8.040 8.092 437,727 +0.02(+0.30%)
Oct 08, 2010 8.068 8.111 7.887 8.068 1,193,846 +0.12(+1.50%)
Oct 07, 2010 8.033 8.036 7.844 7.949 1,077,876 -0.01(-0.18%)
Oct 06, 2010 8.054 8.094 7.895 7.963 1,373,666 -0.11(-1.39%)
Oct 05, 2010 7.932 8.115 7.887 8.076 1,643,667 +0.32(+4.11%)
Oct 04, 2010 7.882 7.973 7.669 7.757 2,736,554 -0.17(-2.13%)
Oct 01, 2010 7.925 8.037 7.828 7.925 5,075,994 +0.03(+0.44%)
Sep 30, 2010 7.962 8.083 7.804 7.890 2,329,227 +0.03(+0.42%)
Sep 29, 2010 7.817 7.927 7.793 7.857 607,246 -0.01(-0.14%)
Sep 28, 2010 7.787 7.887 7.574 7.868 1,145,851 +0.11(+1.48%)
Sep 27, 2010 7.763 7.822 7.677 7.754 1,211,782 -0.00(-0.04%)
Sep 24, 2010 7.593 7.769 7.593 7.757 981,350 +0.36(+4.86%)
Sep 23, 2010 7.407 7.607 7.359 7.397 1,147,272 -0.11(-1.48%)
Sep 22, 2010 7.606 7.711 7.453 7.509 829,037 -0.13(-1.74%)
Sep 21, 2010 7.720 7.765 7.604 7.642 1,436,296 -0.08(-1.03%)
Sep 20, 2010 7.531 7.742 7.466 7.722 1,309,012 +0.24(+3.27%)
Sep 17, 2010 7.477 7.516 7.340 7.477 1,318,372 -0.00(-0.04%)
Sep 15, 2010 7.385 7.513 7.310 7.480 1,142,819 +0.07(+0.88%)
Sep 14, 2010 7.383 7.501 7.334 7.415 936,658 +0.00(+0.02%)
Sep 13, 2010 7.318 7.435 7.305 7.413 916,976 +0.25(+3.51%)
Sep 10, 2010 7.148 7.210 7.109 7.162 534,835 +0.05(+0.65%)
Sep 09, 2010 7.262 7.262 7.063 7.115 441,181 +0.03(+0.42%)
Sep 08, 2010 7.027 7.154 7.027 7.086 826,555 +0.09(+1.34%)
Sep 07, 2010 7.151 7.156 6.978 6.992 768,578 -0.21(-2.87%)
Sep 03, 2010 7.184 7.246 7.105 7.199 806,320 +0.20(+2.82%)
Sep 02, 2010 6.830 7.011 6.804 7.001 1,900,862 +0.18(+2.66%)
Sep 01, 2010 6.586 6.822 6.577 6.820 3,068,629 +0.43(+6.66%)
Aug 31, 2010 6.359 6.491 6.280 6.394 1,136,875 -0.03(-0.42%)
Aug 30, 2010 6.550 6.631 6.415 6.421 806,936 -0.20(-3.03%)
Aug 27, 2010 6.621 6.631 6.241 6.621 1,189,367 +0.26(+4.15%)
Aug 26, 2010 6.474 6.548 6.324 6.358 1,379,104 -0.08(-1.23%)
Aug 25, 2010 6.240 6.474 6.170 6.437 1,756,087 +0.10(+1.53%)
Aug 24, 2010 6.359 6.464 6.232 6.340 1,456,700 -0.21(-3.28%)
Aug 23, 2010 6.741 6.795 6.553 6.555 884,708 -0.12(-1.80%)
Aug 20, 2010 6.636 6.677 6.509 6.675 998,573 -0.01(-0.21%)
Aug 19, 2010 6.828 6.906 6.634 6.690 687,536 -0.23(-3.36%)
Aug 18, 2010 6.850 7.003 6.763 6.922 979,545 +0.05(+0.72%)
Aug 17, 2010 6.784 6.976 6.744 6.873 852,496 +0.22(+3.27%)
Aug 16, 2010 6.547 6.712 6.491 6.655 917,077 +0.02(+0.26%)
Aug 13, 2010 6.637 6.742 6.636 6.637 463,662 -0.08(-1.14%)
Aug 12, 2010 6.529 6.761 6.518 6.714 850,665 -0.08(-1.12%)
Aug 11, 2010 7.008 7.013 6.777 6.790 731,353 -0.49(-6.73%)
Aug 10, 2010 7.313 7.391 7.191 7.280 663,186 -0.19(-2.55%)
Aug 09, 2010 7.437 7.489 7.353 7.470 330,272 +0.15(+2.02%)
Aug 06, 2010 7.323 7.367 7.118 7.323 1,433,143 -0.03(-0.39%)
Aug 05, 2010 7.321 7.413 7.295 7.351 989,263 -0.08(-1.13%)
Aug 04, 2010 7.342 7.437 7.313 7.435 1,181,296 +0.16(+2.14%)
Aug 03, 2010 7.340 7.389 7.181 7.280 1,722,183 -0.11(-1.43%)
Aug 02, 2010 7.392 7.400 7.249 7.385 2,457,386 +0.27(+3.86%)
Jul 30, 2010 7.111 7.160 6.847 7.111 1,046,007 +0.04(+0.54%)
Jul 29, 2010 7.251 7.281 6.912 7.073 1,132,724 -0.07(-0.94%)
Jul 28, 2010 7.310 7.369 7.089 7.140 863,548 -0.20(-2.75%)
Jul 27, 2010 7.542 7.555 7.307 7.342 1,268,359 -0.10(-1.30%)
Jul 26, 2010 7.199 7.439 7.168 7.439 1,448,101 +0.27(+3.77%)
Jul 23, 2010 6.902 7.178 6.881 7.168 1,091,322 +0.20(+2.90%)
Jul 22, 2010 6.757 6.993 6.757 6.966 1,242,626 +0.38(+5.72%)
Jul 21, 2010 6.890 6.890 6.548 6.589 1,663,930 -0.19(-2.80%)
Jul 20, 2010 6.421 6.795 6.393 6.779 835,890 +0.18(+2.75%)
Jul 19, 2010 6.558 6.626 6.408 6.598 963,423 +0.08(+1.17%)
Jul 16, 2010 6.521 6.893 6.505 6.521 1,107,664 -0.45(-6.48%)
Jul 15, 2010 7.000 7.003 6.774 6.973 823,429 -0.02(-0.22%)
Jul 14, 2010 6.976 7.059 6.884 6.989 646,624 -0.02(-0.34%)
Jul 13, 2010 6.861 7.057 6.828 7.013 1,159,230 +0.33(+4.87%)
Jul 12, 2010 6.704 6.815 6.583 6.687 701,060 -0.08(-1.15%)
Jul 09, 2010 6.765 6.765 6.596 6.765 357,188 +0.14(+2.19%)
Jul 08, 2010 6.612 6.679 6.466 6.620 946,553 +0.14(+2.18%)
Jul 07, 2010 6.076 6.489 6.076 6.478 1,167,923 +0.42(+7.01%)
Jul 06, 2010 6.278 6.388 5.968 6.054 1,179,409 -0.05(-0.86%)
Jul 02, 2010 6.106 6.269 6.044 6.106 1,277,505 -0.08(-1.23%)
Jul 01, 2010 6.249 6.300 5.924 6.183 2,133,706 -0.07(-1.19%)
Jun 30, 2010 6.330 6.529 6.243 6.257 1,539,931 -0.12(-1.85%)
Jun 29, 2010 6.625 6.629 6.305 6.375 2,041,712 -0.51(-7.37%)
Jun 25, 2010 6.882 6.931 6.663 6.882 3,027,699 +0.14(+2.12%)
Jun 24, 2010 6.885 6.923 6.717 6.739 3,145 -0.24(-3.46%)
Jun 23, 2010 6.979 7.094 6.809 6.981 1,034,691 -0.02(-0.30%)
Jun 22, 2010 7.346 7.445 6.993 7.001 1,762,673 -0.31(-4.30%)
Jun 21, 2010 7.617 7.636 7.240 7.316 2,072,955 -0.10(-1.41%)
Jun 18, 2010 7.421 7.512 7.364 7.421 652,135 -0.02(-0.26%)
Jun 17, 2010 7.542 7.556 7.310 7.440 1,189,807 -0.03(-0.47%)
Jun 16, 2010 7.439 7.572 7.383 7.475 1,820,448 -0.05(-0.72%)
Jun 15, 2010 7.299 7.555 7.262 7.529 2,469,772 +0.34(+4.66%)
Jun 14, 2010 7.288 7.414 7.165 7.194 2,836,483 +0.07(+0.94%)
Jun 11, 2010 6.831 7.135 6.830 7.127 1,496,693 +0.15(+2.19%)
Jun 10, 2010 6.776 6.981 6.766 6.974 984,250 +0.41(+6.27%)
Jun 09, 2010 6.596 6.854 6.501 6.563 2,364,109 +0.04(+0.63%)
Jun 08, 2010 6.464 6.553 6.257 6.521 2,768,222 +0.07(+1.08%)
Jun 07, 2010 6.744 6.811 6.442 6.451 3,506,816 -0.27(-3.98%)
Jun 04, 2010 6.718 7.135 6.693 6.718 1,880,155 -0.60(-8.25%)
Jun 03, 2010 7.259 7.353 7.164 7.323 3,526,624 +0.11(+1.51%)
Jun 02, 2010 6.922 7.214 6.839 7.214 4,411,269 +0.34(+4.94%)
Jun 01, 2010 7.103 7.291 6.865 6.874 2,625,825 -0.37(-5.07%)
May 28, 2010 7.241 7.407 7.167 7.241 1,317,297 -0.17(-2.30%)
May 27, 2010 7.189 7.412 7.107 7.412 1,672,365 +0.54(+7.82%)
May 26, 2010 6.906 7.170 6.833 6.874 1,977,181 +0.02(+0.35%)
May 25, 2010 6.545 6.873 6.340 6.850 2,285,501 -0.02(-0.28%)
May 24, 2010 6.941 7.105 6.860 6.869 943,137 -0.13(-1.89%)
May 21, 2010 6.574 7.085 6.521 7.002 3,229,488 +0.19(+2.81%)
May 20, 2010 6.855 7.122 6.792 6.811 2,820,896 -0.62(-8.40%)
May 19, 2010 7.502 7.652 7.210 7.435 2,191,488 -0.16(-2.15%)
May 18, 2010 8.003 8.033 7.536 7.599 629 -0.22(-2.79%)
May 17, 2010 7.866 7.979 7.427 7.817 2,321,059 +0.02(+0.29%)
May 14, 2010 7.795 8.067 7.663 7.795 1,482,125 -0.37(-4.56%)
May 13, 2010 8.295 8.408 8.129 8.167 1,385,910 -0.16(-1.93%)
May 12, 2010 8.038 8.334 8.038 8.327 1,062,349 +0.35(+4.45%)
May 11, 2010 8.043 8.159 7.944 7.973 1,279,876 +0.05(+0.64%)
May 10, 2010 7.742 7.922 7.733 7.922 3,340,956 +0.74(+10.32%)
May 07, 2010 7.469 7.607 7.005 7.181 2,260,202 -0.39(-5.18%)
May 06, 2010 7.573 8.169 6.201 7.573 2,290,961 -0.45(-5.59%)
May 05, 2010 8.132 8.337 8.022 8.022 1,747,627 -0.26(-3.09%)
May 04, 2010 8.526 8.534 8.200 8.278 1,691,820 -0.49(-5.60%)
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.