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

Ultra Basic Materials 2X ETF (NY: UYM )

26.54 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009 7.368 7.148 7.148 7.148 6,327,396 -0.19(-2.60%)
Dec 30, 2009 7.281 7.383 7.212 7.339 5,661,971 +0.01(+0.18%)
Dec 29, 2009 7.432 7.494 7.301 7.325 6,615,130 -0.07(-0.96%)
Dec 28, 2009 7.494 7.518 7.317 7.396 7,441,790 +0.00(+0.06%)
Dec 24, 2009 7.365 7.432 7.334 7.392 5,073,550 +0.10(+1.40%)
Dec 23, 2009 7.073 7.292 7.035 7.290 11,539,047 +0.26(+3.76%)
Dec 22, 2009 6.944 7.034 6.884 7.026 11,156,359 +0.11(+1.60%)
Dec 21, 2009 6.844 7.002 6.809 6.915 10,965,049 +0.16(+2.43%)
Dec 18, 2009 6.758 6.869 6.596 6.751 13,968,004 +0.02(+0.30%)
Dec 17, 2009 6.915 6.948 6.698 6.731 15,311,772 -0.34(-4.77%)
Dec 16, 2009 6.977 7.164 6.968 7.068 12,741,865 +0.16(+2.31%)
Dec 15, 2009 6.944 7.126 6.857 6.909 10,134,038 -0.09(-1.30%)
Dec 14, 2009 6.964 7.026 6.951 6.999 15,741,361 +0.21(+3.10%)
Dec 11, 2009 6.813 6.884 6.658 6.789 13,168,663 +0.04(+0.56%)
Dec 10, 2009 6.815 6.922 6.691 6.751 12,031,324 -0.01(-0.10%)
Dec 09, 2009 6.620 6.769 6.463 6.758 16,921,388 +0.21(+3.15%)
Dec 08, 2009 6.676 6.713 6.503 6.551 16,367,450 -0.24(-3.59%)
Dec 07, 2009 6.729 6.955 6.713 6.795 16,275,021 +0.01(+0.16%)
Dec 04, 2009 7.208 7.268 6.558 6.784 32,021,956 -0.22(-3.10%)
Dec 03, 2009 7.290 7.339 6.997 7.002 21,825,032 -0.28(-3.81%)
Dec 02, 2009 7.093 7.345 7.088 7.279 20,470,928 +0.20(+2.85%)
Dec 01, 2009 7.064 7.195 7.022 7.077 20,659,064 +0.23(+3.30%)
Nov 30, 2009 6.833 6.951 6.729 6.851 17,482,394 +0.01(+0.19%)
Nov 27, 2009 6.731 6.988 6.582 6.838 14,465,029 -0.35(-4.82%)
Nov 25, 2009 7.053 7.201 6.968 7.184 12,876,917 +0.24(+3.45%)
Nov 24, 2009 6.960 6.995 6.791 6.944 18,830,874 -0.02(-0.22%)
Nov 23, 2009 7.133 7.290 6.928 6.960 22,038,362 +0.07(+0.97%)
Nov 20, 2009 6.755 6.931 6.693 6.893 14,494,576 -0.04(-0.54%)
Nov 19, 2009 7.009 7.033 6.718 6.931 20,740,266 -0.24(-3.37%)
Nov 18, 2009 7.314 7.345 7.070 7.172 14,328,291 -0.09(-1.19%)
Nov 17, 2009 7.024 7.263 6.953 7.259 15,995,048 +0.15(+2.12%)
Nov 16, 2009 6.897 7.177 6.895 7.108 20,910,402 +0.37(+5.44%)
Nov 13, 2009 6.693 6.855 6.598 6.741 17,774,780 +0.09(+1.28%)
Nov 12, 2009 6.749 6.920 6.582 6.656 22,805,446 -0.12(-1.74%)
Nov 11, 2009 6.809 6.922 6.693 6.773 22,740,030 +0.14(+2.04%)
Nov 10, 2009 6.656 6.709 6.487 6.638 19,647,128 -0.06(-0.89%)
Nov 09, 2009 6.458 6.698 6.436 6.698 16,931,550 +0.45(+7.23%)
Nov 06, 2009 6.079 6.416 6.057 6.246 15,711,079 +0.30(+5.05%)
Nov 05, 2009 5.997 6.225 5.939 5.946 16,910,756 +0.08(+1.44%)
Nov 04, 2009 6.110 6.154 5.851 5.862 27,597,500 -0.03(-0.53%)
Nov 03, 2009 5.516 5.956 5.489 5.893 20,479,202 +0.21(+3.63%)
Nov 02, 2009 5.678 5.930 5.431 5.686 35,799,336 +0.09(+1.63%)
Oct 30, 2009 6.028 6.039 5.489 5.596 30,916,498 -0.45(-7.48%)
Oct 29, 2009 5.815 6.101 5.804 6.048 26,246,426 +0.44(+7.87%)
Oct 28, 2009 6.032 6.048 5.584 5.607 25,026,866 -0.50(-8.24%)
Oct 27, 2009 6.217 6.299 6.081 6.110 17,186,084 -0.13(-2.13%)
Oct 26, 2009 6.536 6.784 6.199 6.243 20,596,084 -0.27(-4.15%)
Oct 23, 2009 6.591 6.629 6.445 6.514 18,604,998 -0.29(-4.30%)
Oct 22, 2009 6.631 6.844 6.398 6.806 16,804,552 +0.16(+2.40%)
Oct 21, 2009 6.665 6.971 6.629 6.647 14,951,160 -0.13(-1.90%)
Oct 20, 2009 6.609 6.775 6.598 6.775 12,523,258 -0.11(-1.58%)
Oct 19, 2009 6.707 6.955 6.668 6.884 12,824,528 +0.22(+3.29%)
Oct 16, 2009 6.760 6.775 6.616 6.665 13,357,908 -0.18(-2.66%)
Oct 15, 2009 6.689 6.875 6.633 6.846 10,966,619 +0.06(+0.95%)
Oct 14, 2009 6.700 6.829 6.636 6.782 15,213,301 +0.27(+4.19%)
Oct 13, 2009 6.401 6.547 6.276 6.509 10,855,708 +0.05(+0.76%)
Oct 12, 2009 6.585 6.647 6.376 6.460 9,389,883 +0.05(+0.76%)
Oct 09, 2009 6.378 6.483 6.265 6.412 8,684,265 -0.00(-0.07%)
Oct 08, 2009 6.365 6.487 6.234 6.416 17,782,292 +0.28(+4.48%)
Oct 07, 2009 6.041 6.174 5.988 6.141 10,549,131 +0.10(+1.61%)
Oct 06, 2009 6.001 6.166 5.882 6.044 17,625,680 +0.26(+4.45%)
Oct 05, 2009 5.573 5.828 5.533 5.786 10,989,979 +0.31(+5.67%)
Oct 02, 2009 5.316 5.649 5.301 5.476 15,618,646 -0.09(-1.55%)
Oct 01, 2009 6.030 6.045 5.560 5.562 17,808,756 -0.51(-8.47%)
Sep 30, 2009 6.265 6.276 5.922 6.077 16,166,293 -0.06(-1.01%)
Sep 29, 2009 6.179 6.336 6.104 6.139 10,693,079 -0.08(-1.25%)
Sep 28, 2009 5.926 6.232 5.891 6.217 12,733,569 +0.35(+5.97%)
Sep 25, 2009 5.955 6.032 5.833 5.866 15,378,405 -0.21(-3.40%)
Sep 24, 2009 6.405 6.429 5.968 6.072 19,849,638 -0.29(-4.63%)
Sep 23, 2009 6.684 6.702 6.345 6.367 17,578,168 -0.29(-4.40%)
Sep 22, 2009 6.611 6.720 6.565 6.660 17,493,026 +0.24(+3.77%)
Sep 21, 2009 6.296 6.469 6.179 6.418 16,244,050 -0.08(-1.23%)
Sep 18, 2009 6.607 6.625 6.399 6.498 16,765,716 -0.03(-0.51%)
Sep 17, 2009 6.611 6.791 6.432 6.531 29,695,978 +0.04(+0.58%)
Sep 16, 2009 6.560 6.698 6.458 6.494 28,527,116 +0.39(+6.43%)
Sep 15, 2009 6.101 6.414 6.066 6.101 20,234,634 +0.05(+0.84%)
Sep 14, 2009 5.742 6.066 5.671 6.050 16,243,576 +0.18(+3.10%)
Sep 11, 2009 5.937 6.039 5.766 5.868 23,436,086 +0.02(+0.34%)
Sep 10, 2009 5.642 5.853 5.482 5.848 18,937,798 +0.21(+3.66%)
Sep 09, 2009 5.600 5.704 5.507 5.642 17,114,506 +0.08(+1.52%)
Sep 08, 2009 5.569 5.644 5.500 5.558 13,577,448 +0.21(+3.85%)
Sep 04, 2009 5.212 5.363 5.077 5.352 13,425,619 +0.14(+2.72%)
Sep 03, 2009 5.130 5.210 4.990 5.210 11,181,037 +0.22(+4.40%)
Sep 02, 2009 4.861 5.030 4.799 4.990 13,529,022 +0.09(+1.90%)
Sep 01, 2009 5.103 5.343 4.884 4.897 23,764,048 -0.28(-5.36%)
Aug 31, 2009 5.234 5.234 5.112 5.174 15,255,275 -0.24(-4.39%)
Aug 28, 2009 5.478 5.480 5.276 5.411 15,935,309 +0.10(+1.84%)
Aug 27, 2009 5.261 5.367 5.021 5.314 20,862,324 +0.04(+0.67%)
Aug 26, 2009 5.301 5.407 5.190 5.278 18,336,852 -0.08(-1.41%)
Aug 25, 2009 5.527 5.611 5.298 5.354 21,117,034 -0.07(-1.36%)
Aug 24, 2009 5.638 5.675 5.400 5.427 23,399,996 -0.05(-0.84%)
Aug 21, 2009 5.321 5.498 5.303 5.474 19,222,890 +0.28(+5.38%)
Aug 20, 2009 5.159 5.258 5.132 5.194 15,554,204 +0.06(+1.07%)
Aug 19, 2009 4.830 5.223 4.795 5.139 23,096,624 +0.12(+2.30%)
Aug 18, 2009 4.932 5.068 4.903 5.023 15,420,564 +0.15(+3.04%)
Aug 17, 2009 4.959 4.992 4.839 4.875 23,825,544 -0.50(-9.28%)
Aug 14, 2009 5.611 5.640 5.243 5.374 23,898,076 -0.24(-4.24%)
Aug 13, 2009 5.465 5.622 5.394 5.612 18,139,490 +0.27(+5.04%)
Aug 12, 2009 5.132 5.437 5.119 5.343 14,200,751 +0.14(+2.69%)
Aug 11, 2009 5.163 5.234 5.074 5.203 21,829,134 -0.05(-0.97%)
Aug 10, 2009 5.367 5.378 5.170 5.254 16,308,149 -0.18(-3.23%)
Aug 07, 2009 5.505 5.522 5.243 5.429 21,648,984 +0.08(+1.45%)
Aug 06, 2009 5.456 5.545 5.225 5.352 19,503,356 -0.05(-0.87%)
Aug 05, 2009 5.365 5.456 5.201 5.399 28,490,156 +0.11(+2.07%)
Aug 04, 2009 5.236 5.447 5.181 5.289 32,557,094 -0.03(-0.58%)
Aug 03, 2009 5.136 5.352 5.110 5.320 32,849,964 +0.38(+7.76%)
Jul 31, 2009 4.753 5.012 4.735 4.937 26,868,408 +0.16(+3.39%)
Jul 30, 2009 4.660 4.873 4.651 4.775 35,121,348 +0.28(+6.12%)
Jul 29, 2009 4.580 4.602 4.422 4.500 33,888,248 -0.22(-4.75%)
Jul 28, 2009 4.691 4.799 4.555 4.724 32,994,918 -0.08(-1.62%)
Jul 27, 2009 4.842 4.919 4.720 4.802 25,350,424 +0.01(+0.23%)
Jul 24, 2009 4.642 4.799 4.591 4.790 25,421,488 +0.08(+1.69%)
Jul 23, 2009 4.427 4.744 4.378 4.711 40,076,116 +0.28(+6.36%)
Jul 22, 2009 4.280 4.460 4.247 4.429 21,731,904 +0.02(+0.55%)
Jul 21, 2009 4.471 4.553 4.185 4.405 41,532,404 +0.01(+0.25%)
Jul 20, 2009 4.318 4.416 4.236 4.393 30,827,470 +0.20(+4.81%)
Jul 17, 2009 4.156 4.267 4.063 4.192 28,343,458 +0.03(+0.80%)
Jul 16, 2009 3.937 4.181 3.914 4.158 29,042,118 +0.22(+5.69%)
Jul 15, 2009 3.779 3.959 3.775 3.934 29,485,398 +0.31(+8.63%)
Jul 14, 2009 3.624 3.682 3.519 3.622 23,948,878 +0.06(+1.74%)
Jul 13, 2009 3.349 3.560 3.344 3.560 21,096,586 +0.18(+5.31%)
Jul 10, 2009 3.331 3.440 3.238 3.380 15,061,981 -0.05(-1.36%)
Jul 09, 2009 3.460 3.493 3.353 3.427 25,942,366 +0.10(+2.93%)
Jul 08, 2009 3.356 3.473 3.180 3.329 34,809,324 -0.03(-0.86%)
Jul 07, 2009 3.537 3.555 3.338 3.358 22,973,594 -0.19(-5.38%)
Jul 06, 2009 3.553 3.557 3.376 3.549 23,449,396 -0.14(-3.90%)
Jul 02, 2009 3.737 3.781 3.668 3.693 17,632,484 -0.23(-5.77%)
Jul 01, 2009 3.979 4.087 3.890 3.919 18,324,800 +0.04(+0.91%)
Jun 30, 2009 3.985 4.048 3.826 3.883 15,557,965 -0.10(-2.56%)
Jun 29, 2009 3.948 4.036 3.872 3.985 15,975,998 +0.07(+1.70%)
Jun 26, 2009 3.903 3.994 3.861 3.919 20,444,420 -0.02(-0.45%)
Jun 25, 2009 3.768 3.937 3.750 3.937 30,317,626 +0.22(+5.97%)
Jun 24, 2009 3.713 3.852 3.648 3.715 27,703,364 +0.11(+3.08%)
Jun 23, 2009 3.498 3.659 3.435 3.604 27,624,070 +0.11(+3.11%)
Jun 22, 2009 3.870 3.875 3.480 3.495 38,897,644 -0.53(-13.17%)
Jun 19, 2009 4.085 4.147 3.952 4.025 17,803,074 +0.01(+0.28%)
Jun 18, 2009 3.961 4.103 3.859 4.014 21,007,624 +0.06(+1.63%)
Jun 17, 2009 4.028 4.065 3.799 3.950 34,859,244 -0.16(-3.94%)
Jun 16, 2009 4.336 4.429 4.050 4.112 33,256,440 -0.20(-4.73%)
Jun 15, 2009 4.533 4.533 4.225 4.316 33,178,346 -0.37(-7.86%)
Jun 12, 2009 4.788 4.788 4.584 4.684 23,891,700 -0.22(-4.48%)
Jun 11, 2009 4.706 4.972 4.706 4.904 26,905,940 +0.11(+2.27%)
Jun 10, 2009 4.861 4.877 4.496 4.795 27,586,638 +0.08(+1.74%)
Jun 09, 2009 4.551 4.763 4.496 4.713 26,053,602 +0.25(+5.56%)
Jun 08, 2009 4.364 4.518 4.258 4.464 22,978,364 -0.14(-2.94%)
Jun 05, 2009 4.790 4.810 4.444 4.600 25,049,096 -0.07(-1.47%)
Jun 04, 2009 4.515 4.722 4.429 4.668 32,415,118 +0.23(+5.11%)
Jun 03, 2009 4.755 4.757 4.285 4.442 32,387,568 -0.41(-8.39%)
Jun 02, 2009 4.751 4.884 4.693 4.848 26,562,756 +0.09(+1.86%)
Jun 01, 2009 4.544 4.844 4.484 4.759 41,845,336 +0.36(+8.22%)
May 29, 2009 4.309 4.409 4.252 4.398 24,475,364 +0.18(+4.31%)
May 28, 2009 4.158 4.236 4.001 4.216 22,299,656 +0.15(+3.60%)
May 27, 2009 4.243 4.374 4.048 4.070 23,643,302 -0.14(-3.32%)
May 26, 2009 3.923 4.247 3.841 4.209 20,746,286 +0.16(+4.06%)
May 22, 2009 4.052 4.161 3.955 4.045 14,307,798 +0.08(+1.90%)
May 21, 2009 4.092 4.127 3.859 3.970 18,271,716 -0.26(-6.18%)
May 20, 2009 4.283 4.573 4.187 4.232 24,653,760 +0.08(+1.87%)
May 19, 2009 4.036 4.265 4.028 4.154 21,616,046 +0.14(+3.37%)
May 18, 2009 3.804 4.034 3.765 4.019 19,007,774 +0.31(+8.24%)
May 15, 2009 3.766 3.888 3.608 3.713 16,582,446 -0.04(-1.06%)
May 14, 2009 3.557 3.826 3.502 3.753 20,364,532 +0.16(+4.44%)
May 13, 2009 3.872 3.886 3.537 3.593 31,601,326 -0.34(-8.63%)
May 12, 2009 4.103 4.181 3.866 3.932 15,834,263 -0.11(-2.69%)
May 11, 2009 4.107 4.107 3.934 4.041 17,875,528 -0.21(-4.91%)
May 08, 2009 4.125 4.276 4.028 4.249 27,978,942 +0.25(+6.15%)
May 07, 2009 4.393 4.416 3.886 4.003 33,052,308 -0.21(-5.05%)
May 06, 2009 4.258 4.351 4.139 4.216 26,696,310 +0.09(+2.20%)
May 05, 2009 4.245 4.254 3.997 4.125 23,465,380 -0.10(-2.36%)
May 04, 2009 3.868 4.225 3.863 4.225 31,481,148 +0.48(+12.72%)
May 01, 2009 3.655 3.872 3.613 3.748 19,770,090 +0.11(+3.11%)
Apr 30, 2009 3.586 3.755 3.582 3.635 33,335,626 +0.19(+5.61%)
Apr 29, 2009 3.333 3.535 3.316 3.442 23,487,126 +0.18(+5.51%)
Apr 28, 2009 3.227 3.347 3.176 3.262 13,348,345 -0.07(-2.00%)
Apr 27, 2009 3.298 3.431 3.242 3.329 24,742,912 -0.15(-4.27%)
Apr 24, 2009 3.251 3.535 3.251 3.478 35,019,152 +0.29(+9.04%)
Apr 23, 2009 3.254 3.265 3.118 3.189 18,964,452 -0.02(-0.48%)
Apr 22, 2009 3.092 3.407 3.047 3.205 29,608,352 +0.06(+2.05%)
Apr 21, 2009 2.905 3.160 2.870 3.140 22,204,256 +0.15(+4.97%)
Apr 20, 2009 3.238 3.258 2.952 2.992 21,181,348 -0.38(-11.19%)
Apr 17, 2009 3.342 3.402 3.258 3.369 24,529,080 +0.01(+0.40%)
Apr 16, 2009 3.349 3.415 3.205 3.356 23,103,600 +0.04(+1.27%)
Apr 15, 2009 3.191 3.322 3.154 3.313 17,509,958 +0.07(+2.26%)
Apr 14, 2009 3.300 3.438 3.225 3.240 24,496,196 -0.12(-3.44%)
Apr 13, 2009 3.185 3.427 3.145 3.356 20,350,924 +0.11(+3.42%)
Apr 09, 2009 3.183 3.278 3.140 3.245 25,783,078 +0.27(+9.11%)
Apr 08, 2009 2.923 2.996 2.837 2.974 17,446,792 +0.07(+2.51%)
Apr 07, 2009 2.974 3.007 2.874 2.901 25,621,104 -0.22(-7.10%)
Apr 06, 2009 3.114 3.129 2.985 3.123 28,018,034 -0.12(-3.69%)
Apr 03, 2009 3.101 3.265 3.072 3.242 42,506,432 +0.12(+3.84%)
Apr 02, 2009 3.098 3.220 3.050 3.123 47,326,308 +0.27(+9.40%)
Apr 01, 2009 2.559 2.916 2.542 2.854 34,534,580 +0.20(+7.43%)
Mar 31, 2009 2.710 2.768 2.604 2.657 33,550,392 +0.04(+1.53%)
Mar 30, 2009 2.686 2.690 2.550 2.617 29,257,848 -0.42(-13.74%)
Mar 26, 2009 2.936 3.094 2.921 3.034 52,430,216 +0.21(+7.55%)
Mar 25, 2009 2.859 3.012 2.672 2.821 48,816,240 +0.00(+0.16%)
Mar 24, 2009 2.746 2.903 2.697 2.817 30,978,740 +0.00(+0.16%)
Mar 23, 2009 2.726 2.828 2.712 2.812 37,971,220 +0.30(+12.11%)
Mar 20, 2009 2.661 2.664 2.460 2.508 24,526,116 -0.15(-5.67%)
Mar 19, 2009 2.639 2.728 2.588 2.659 58,309,360 +0.16(+6.29%)
Mar 18, 2009 2.262 2.508 2.222 2.502 32,520,632 +0.18(+7.74%)
Mar 17, 2009 2.247 2.331 2.173 2.322 21,177,016 +0.02(+1.06%)
Mar 16, 2009 2.287 2.448 2.287 2.298 27,444,980 +0.04(+1.57%)
Mar 13, 2009 2.318 2.324 2.196 2.262 0 -0.01(-0.29%)
Mar 12, 2009 2.109 2.269 2.049 2.269 32,921,502 +0.13(+5.90%)
Mar 11, 2009 2.142 2.182 2.067 2.142 41,373,368 +0.07(+3.43%)
Mar 10, 2009 1.934 2.085 1.912 2.071 42,214,344 +0.24(+13.14%)
Mar 09, 2009 1.841 1.941 1.796 1.831 41,539,504 -0.04(-2.19%)
Mar 06, 2009 1.896 1.956 1.761 1.872 0 +0.04(+2.30%)
Mar 05, 2009 1.885 1.967 1.790 1.830 29,951,370 -0.16(-8.03%)
Mar 04, 2009 1.963 2.067 1.954 1.989 50,389,004 +0.22(+12.13%)
Mar 02, 2009 2.007 2.029 1.754 1.774 67,278,128 -0.33(-15.70%)
Feb 27, 2009 2.054 2.216 2.016 2.105 0 -0.06(-2.67%)
Feb 26, 2009 2.224 2.315 2.116 2.162 33,469,534 -0.00(-0.10%)
Feb 25, 2009 2.256 2.322 2.149 2.165 50,238,216 -0.09(-3.84%)
Feb 24, 2009 2.116 2.284 2.043 2.251 51,606,564 +0.17(+7.98%)
Feb 23, 2009 2.499 2.499 2.074 2.085 51,260,068 -0.36(-14.70%)
Feb 20, 2009 2.358 2.488 2.300 2.444 41,182,192 +0.02(+0.73%)
Feb 19, 2009 2.559 2.633 2.420 2.426 31,943,558 -0.05(-1.88%)
Feb 18, 2009 2.573 2.582 2.404 2.473 32,584,004 -0.05(-1.85%)
Feb 17, 2009 2.684 2.715 2.517 2.519 36,824,048 -0.35(-12.21%)
Feb 13, 2009 2.916 2.963 2.839 2.870 22,635,540 -0.06(-1.97%)
Feb 12, 2009 2.735 2.932 2.670 2.928 30,472,418 +0.08(+2.88%)
Feb 11, 2009 2.901 2.976 2.741 2.845 30,488,132 -0.01(-0.39%)
Feb 10, 2009 3.127 3.244 2.772 2.857 45,754,812 -0.27(-8.59%)
Feb 09, 2009 3.154 3.291 3.050 3.125 36,247,632 +0.02(+0.57%)
Feb 06, 2009 2.928 3.176 2.928 3.107 35,678,216 +0.22(+7.69%)
Feb 05, 2009 2.717 2.945 2.664 2.885 40,725,072 +0.16(+5.86%)
Feb 04, 2009 2.728 2.877 2.712 2.726 38,253,532 +0.06(+2.42%)
Feb 03, 2009 2.597 2.701 2.568 2.661 25,020,586 +0.09(+3.45%)
Feb 02, 2009 2.528 2.666 2.495 2.573 24,983,680 -0.04(-1.69%)
Jan 30, 2009 2.905 2.914 2.595 2.617 0 -0.25(-8.81%)
Jan 29, 2009 2.994 2.994 2.839 2.870 28,204,286 -0.19(-6.30%)
Jan 28, 2009 2.952 3.134 2.952 3.063 35,651,868 +0.19(+6.64%)
Jan 27, 2009 2.852 2.934 2.761 2.872 29,261,546 +0.08(+3.02%)
Jan 26, 2009 2.877 3.050 2.730 2.788 30,260,800 -0.08(-2.63%)
Jan 23, 2009 2.606 2.965 2.577 2.863 33,841,508 +0.11(+4.03%)
Jan 22, 2009 2.763 2.856 2.646 2.752 35,909,492 -0.13(-4.46%)
Jan 21, 2009 2.728 2.892 2.592 2.881 33,476,824 +0.24(+9.09%)
Jan 20, 2009 2.934 2.967 2.628 2.641 34,344,016 -0.36(-12.05%)
Jan 16, 2009 3.069 3.109 2.812 3.003 37,831,948 +0.08(+2.73%)
Jan 15, 2009 2.741 2.976 2.579 2.923 39,142,168 +0.16(+5.78%)
Jan 14, 2009 2.934 2.965 2.715 2.763 35,012,208 -0.28(-9.05%)
Jan 13, 2009 2.983 3.116 2.936 3.038 25,543,416 +0.00(+0.00%)
Jan 12, 2009 3.289 3.289 2.972 3.038 26,912,334 -0.29(-8.67%)
Jan 09, 2009 3.588 3.588 3.309 3.327 30,731,384 -0.23(-6.54%)
Jan 08, 2009 3.300 3.560 3.273 3.560 25,529,898 +0.20(+5.80%)
Jan 07, 2009 3.635 3.659 3.333 3.364 36,330,892 -0.47(-12.21%)
Jan 06, 2009 3.673 3.890 3.608 3.832 43,254,684 +0.24(+6.60%)
Jan 05, 2009 3.435 3.684 3.360 3.595 29,232,230 +0.10(+2.99%)
Jan 02, 2009 3.245 3.531 3.207 3.491 0 +0.31(+9.76%)
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.