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

Ultra Midcap400 2X ETF (NY: MVV )

63.32 -1.81 (-2.78%)
Streaming Delayed Price Updated: 2:19 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 30, 2010 8.874 8.931 8.497 8.497 1,103,166 -0.38(-4.26%)
Apr 29, 2010 8.742 8.898 8.669 8.876 2,109,407 +0.27(+3.18%)
Apr 28, 2010 8.653 8.709 8.521 8.602 852,999 +0.04(+0.46%)
Apr 27, 2010 8.923 9.025 8.539 8.563 1,812,127 -0.45(-4.94%)
Apr 26, 2010 9.067 9.148 8.982 9.008 859,623 -0.06(-0.65%)
Apr 23, 2010 8.922 9.087 8.858 9.067 1,123,276 +0.16(+1.82%)
Apr 22, 2010 8.553 8.917 8.496 8.904 1,106,462 +0.19(+2.23%)
Apr 21, 2010 8.639 8.714 8.590 8.710 494,754 +0.08(+0.92%)
Apr 20, 2010 8.485 8.637 8.456 8.631 569,758 +0.22(+2.65%)
Apr 19, 2010 8.400 8.515 8.219 8.408 1,417,166 -0.06(-0.68%)
Apr 16, 2010 8.618 8.680 8.360 8.466 2,181,480 -0.22(-2.51%)
Apr 15, 2010 8.672 8.757 8.647 8.683 750,274 +0.00(+0.00%)
Apr 14, 2010 8.534 8.691 8.499 8.683 1,028,445 +0.25(+2.92%)
Apr 13, 2010 8.350 8.443 8.282 8.437 418,750 +0.07(+0.82%)
Apr 12, 2010 8.357 8.388 8.311 8.369 451,666 +0.02(+0.27%)
Apr 09, 2010 8.219 8.346 8.143 8.346 689,221 +0.14(+1.74%)
Apr 08, 2010 8.154 8.224 8.049 8.203 372,636 -0.02(-0.21%)
Apr 07, 2010 8.316 8.321 8.129 8.221 785,625 -0.11(-1.37%)
Apr 06, 2010 8.194 8.362 8.194 8.335 414,881 +0.08(+1.02%)
Apr 05, 2010 8.070 8.254 8.043 8.251 1,144,530 +0.25(+3.10%)
Apr 01, 2010 7.955 8.003 8.003 8.003 1,552,417 +0.16(+2.01%)
Mar 31, 2010 7.898 8.000 7.830 7.846 660,639 -0.09(-1.18%)
Mar 30, 2010 7.928 8.002 7.861 7.939 478,179 +0.03(+0.36%)
Mar 29, 2010 7.866 7.922 7.842 7.911 306,589 +0.12(+1.57%)
Mar 26, 2010 7.852 7.916 7.720 7.788 603,241 -0.03(-0.33%)
Mar 25, 2010 8.046 8.071 7.804 7.814 846,294 -0.11(-1.34%)
Mar 24, 2010 7.981 8.012 7.912 7.920 688,662 -0.14(-1.73%)
Mar 23, 2010 7.941 8.059 7.875 8.059 667,767 +0.14(+1.78%)
Mar 22, 2010 7.634 7.939 7.626 7.918 854,569 +0.18(+2.28%)
Mar 19, 2010 7.958 7.958 7.717 7.742 805,159 -0.16(-2.07%)
Mar 18, 2010 7.987 8.007 7.888 7.906 541,611 -0.07(-0.92%)
Mar 17, 2010 7.926 8.036 7.920 7.979 733,694 +0.11(+1.45%)
Mar 16, 2010 7.745 7.864 7.705 7.864 703,638 +0.17(+2.17%)
Mar 15, 2010 7.613 7.718 7.602 7.697 1,248,359 -0.03(-0.43%)
Mar 12, 2010 7.764 7.764 7.623 7.731 800,740 +0.04(+0.58%)
Mar 11, 2010 7.559 7.702 7.516 7.686 1,370,273 +0.07(+0.92%)
Mar 10, 2010 7.507 7.631 7.505 7.616 906,497 +0.11(+1.48%)
Mar 09, 2010 7.445 7.585 7.445 7.505 1,033,126 +0.02(+0.23%)
Mar 08, 2010 7.467 7.513 7.459 7.488 839,457 +0.03(+0.43%)
Mar 05, 2010 7.326 7.467 7.311 7.456 863,337 +0.20(+2.76%)
Mar 04, 2010 7.276 7.316 7.209 7.256 785,168 +0.01(+0.09%)
Mar 03, 2010 7.259 7.330 7.210 7.249 851,466 +0.06(+0.77%)
Mar 02, 2010 7.145 7.241 7.129 7.194 1,419,060 +0.11(+1.50%)
Mar 01, 2010 6.911 7.092 6.909 7.087 2,123,045 +0.25(+3.60%)
Feb 26, 2010 6.868 6.879 6.779 6.841 468,075 -0.01(-0.16%)
Feb 25, 2010 6.662 6.862 6.604 6.852 339,747 +0.02(+0.30%)
Feb 24, 2010 6.741 6.849 6.728 6.832 1,027,436 +0.13(+1.99%)
Feb 23, 2010 6.859 6.887 6.698 6.698 898,333 -0.19(-2.72%)
Feb 22, 2010 6.946 6.954 6.854 6.886 536,707 +0.00(+0.07%)
Feb 19, 2010 6.809 6.914 6.776 6.881 579,949 +0.04(+0.60%)
Feb 18, 2010 6.743 6.840 6.728 6.840 768,671 +0.10(+1.53%)
Feb 17, 2010 6.700 6.754 6.665 6.736 1,152,403 +0.09(+1.29%)
Feb 16, 2010 6.576 6.657 6.490 6.650 608,129 +0.21(+3.26%)
Feb 12, 2010 6.218 6.441 6.441 6.441 1,592,455 +0.10(+1.53%)
Feb 11, 2010 6.156 6.355 6.083 6.344 725,555 +0.16(+2.65%)
Feb 10, 2010 6.156 6.248 6.048 6.180 447,442 +0.01(+0.21%)
Feb 09, 2010 6.187 6.260 6.061 6.167 1,026,567 +0.13(+2.16%)
Feb 08, 2010 6.113 6.183 5.999 6.037 682,276 -0.08(-1.27%)
Feb 05, 2010 6.093 6.125 5.850 6.115 1,140,487 +0.01(+0.23%)
Feb 04, 2010 6.411 6.413 6.096 6.101 993,837 -0.41(-6.32%)
Feb 03, 2010 6.520 6.587 6.455 6.512 1,144,006 -0.06(-0.89%)
Feb 02, 2010 6.430 6.609 6.384 6.571 765,486 +0.17(+2.71%)
Feb 01, 2010 6.242 6.401 6.241 6.398 2,004,064 +0.17(+2.68%)
Jan 29, 2010 6.412 6.549 6.210 6.231 3,144,861 -0.29(-4.44%)
Jan 28, 2010 6.579 6.589 6.490 6.520 1,266,795 -0.04(-0.68%)
Jan 27, 2010 6.504 6.581 6.382 6.565 1,470,950 +0.02(+0.35%)
Jan 26, 2010 6.569 6.668 6.498 6.542 690,301 -0.04(-0.66%)
Jan 25, 2010 6.662 6.666 6.511 6.585 1,015,225 +0.03(+0.46%)
Jan 22, 2010 6.843 6.844 6.541 6.555 1,509,333 -0.28(-4.11%)
Jan 21, 2010 7.037 7.110 6.813 6.836 1,694,524 -0.19(-2.69%)
Jan 20, 2010 7.022 7.048 6.904 7.025 1,267,519 -0.11(-1.56%)
Jan 19, 2010 6.994 7.141 6.983 7.137 1,564,880 +0.17(+2.46%)
Jan 15, 2010 7.149 6.965 6.965 6.965 5,256,992 -0.18(-2.51%)
Jan 14, 2010 7.081 7.173 7.070 7.145 641,086 +0.02(+0.29%)
Jan 13, 2010 6.992 7.133 6.908 7.124 844,693 +0.17(+2.49%)
Jan 12, 2010 7.035 7.048 6.881 6.951 839,306 -0.16(-2.30%)
Jan 11, 2010 7.197 7.210 7.076 7.114 706,106 -0.03(-0.38%)
Jan 08, 2010 7.022 7.141 7.006 7.141 412,647 +0.09(+1.33%)
Jan 07, 2010 6.959 7.064 6.895 7.048 704,784 +0.06(+0.86%)
Jan 06, 2010 6.924 7.002 6.919 6.987 564,195 +0.08(+1.15%)
Jan 05, 2010 6.852 6.908 6.784 6.908 785,489 +0.04(+0.53%)
Jan 04, 2010 6.789 6.906 6.781 6.871 1,170,146 +0.25(+3.74%)
Dec 31, 2009 6.832 6.623 6.623 6.623 2,586,954 -0.20(-2.89%)
Dec 30, 2009 6.809 6.894 6.781 6.820 827,403 -0.04(-0.65%)
Dec 29, 2009 6.930 6.935 6.863 6.865 265,386 -0.04(-0.58%)
Dec 28, 2009 6.963 6.965 6.860 6.905 576,009 +0.00(+0.00%)
Dec 24, 2009 6.857 6.908 6.857 6.905 621,573 +0.07(+1.00%)
Dec 23, 2009 6.779 6.849 6.716 6.836 805,738 +0.11(+1.65%)
Dec 22, 2009 6.654 6.730 6.633 6.725 1,002,680 +0.10(+1.56%)
Dec 21, 2009 6.546 6.633 6.539 6.622 864,036 +0.18(+2.86%)
Dec 18, 2009 6.463 6.471 6.323 6.438 1,014,753 +0.03(+0.55%)
Dec 17, 2009 6.430 6.466 6.355 6.403 1,135,389 -0.12(-1.85%)
Dec 16, 2009 6.536 6.581 6.487 6.523 1,296,882 +0.07(+1.16%)
Dec 15, 2009 6.401 6.501 6.390 6.449 726,002 -0.02(-0.29%)
Dec 14, 2009 6.419 6.473 6.411 6.468 1,563,495 +0.18(+2.80%)
Dec 11, 2009 6.264 6.293 6.187 6.291 854,582 +0.11(+1.72%)
Dec 10, 2009 6.188 6.261 6.152 6.185 933,663 +0.07(+1.22%)
Dec 09, 2009 6.091 6.140 5.986 6.110 837,946 +0.01(+0.13%)
Dec 08, 2009 6.093 6.193 5.999 6.102 791,651 -0.09(-1.51%)
Dec 07, 2009 6.190 6.285 6.160 6.196 641,747 -0.02(-0.28%)
Dec 04, 2009 6.223 6.337 6.052 6.214 1,804,063 +0.17(+2.87%)
Dec 03, 2009 6.210 6.282 6.039 6.040 833,162 -0.13(-2.14%)
Dec 02, 2009 6.091 6.249 6.082 6.172 993,113 +0.09(+1.44%)
Dec 01, 2009 6.002 6.134 5.999 6.085 1,478,963 +0.17(+2.81%)
Nov 30, 2009 5.888 5.924 5.772 5.919 1,061,488 +0.02(+0.39%)
Nov 27, 2009 5.748 6.026 5.705 5.896 1,011,392 -0.25(-4.08%)
Nov 25, 2009 6.099 6.156 6.052 6.147 853,184 +0.09(+1.50%)
Nov 24, 2009 6.088 6.088 5.948 6.056 739,100 -0.03(-0.44%)
Nov 23, 2009 6.125 6.226 6.045 6.083 1,592,896 +0.11(+1.92%)
Nov 20, 2009 5.967 6.007 5.894 5.969 1,195,072 -0.06(-0.95%)
Nov 19, 2009 6.177 6.190 5.961 6.026 1,894,663 -0.26(-4.14%)
Nov 18, 2009 6.350 6.353 6.236 6.287 971,983 -0.06(-0.93%)
Nov 17, 2009 6.317 6.365 6.269 6.345 1,983,526 -0.01(-0.22%)
Nov 16, 2009 6.260 6.429 6.244 6.360 2,388,639 +0.21(+3.41%)
Nov 13, 2009 6.063 6.194 5.991 6.150 1,816,815 +0.11(+1.90%)
Nov 12, 2009 6.229 6.280 6.017 6.036 2,277,595 -0.18(-2.86%)
Nov 11, 2009 6.234 6.315 6.137 6.214 1,871,450 +0.08(+1.37%)
Nov 10, 2009 6.096 6.185 6.037 6.129 1,224,611 -0.01(-0.13%)
Nov 09, 2009 5.958 6.145 5.958 6.137 1,429,119 +0.28(+4.83%)
Nov 06, 2009 5.756 5.948 5.719 5.855 1,311,680 -0.02(-0.38%)
Nov 05, 2009 5.715 5.877 5.661 5.877 1,643,351 +0.27(+4.79%)
Nov 04, 2009 5.756 5.813 5.603 5.608 2,177,264 -0.04(-0.73%)
Nov 03, 2009 5.457 5.675 5.422 5.650 1,886,695 +0.13(+2.30%)
Nov 02, 2009 5.529 5.665 5.356 5.522 3,261,494 +0.04(+0.75%)
Oct 30, 2009 5.761 5.786 5.441 5.481 3,679,328 -0.32(-5.53%)
Oct 29, 2009 5.645 5.842 5.629 5.802 1,749,725 +0.23(+4.08%)
Oct 28, 2009 5.929 5.941 5.557 5.575 3,499,997 -0.38(-6.45%)
Oct 27, 2009 6.112 6.152 5.929 5.959 1,934,059 -0.14(-2.22%)
Oct 26, 2009 6.241 6.404 6.053 6.094 1,826,458 -0.12(-1.94%)
Oct 23, 2009 6.240 6.253 6.183 6.215 1,898,490 -0.18(-2.76%)
Oct 22, 2009 6.229 6.431 6.117 6.392 2,697,985 +0.16(+2.58%)
Oct 21, 2009 6.330 6.525 6.226 6.231 1,511,353 -0.13(-2.07%)
Oct 20, 2009 6.283 6.379 6.276 6.363 1,575,410 -0.11(-1.77%)
Oct 19, 2009 6.369 6.527 6.310 6.477 1,101,671 +0.13(+1.98%)
Oct 16, 2009 6.372 6.401 6.253 6.352 1,214,087 -0.11(-1.64%)
Oct 15, 2009 6.353 6.471 6.339 6.458 865,156 +0.03(+0.44%)
Oct 14, 2009 6.360 6.441 6.276 6.430 1,510,145 +0.23(+3.72%)
Oct 13, 2009 6.220 6.258 6.119 6.199 934,028 -0.06(-0.99%)
Oct 12, 2009 6.330 6.349 6.206 6.261 846,116 +0.02(+0.36%)
Oct 09, 2009 6.139 6.245 6.106 6.239 1,023,237 +0.10(+1.66%)
Oct 08, 2009 6.059 6.214 6.025 6.137 2,220,443 +0.16(+2.71%)
Oct 07, 2009 5.950 6.010 5.909 5.975 795,592 -0.00(-0.05%)
Oct 06, 2009 5.913 6.064 5.870 5.978 1,995,139 +0.17(+2.84%)
Oct 05, 2009 5.624 5.831 5.592 5.813 1,229,759 +0.24(+4.22%)
Oct 02, 2009 5.584 5.689 5.543 5.578 2,276,236 -0.11(-1.87%)
Oct 01, 2009 6.012 6.012 5.681 5.685 1,808,520 -0.36(-5.99%)
Sep 30, 2009 6.166 6.194 5.904 6.047 1,381,949 -0.07(-1.14%)
Sep 29, 2009 6.098 6.206 6.072 6.117 1,468,842 +0.03(+0.42%)
Sep 28, 2009 5.896 6.118 5.875 6.091 796,385 +0.24(+4.13%)
Sep 25, 2009 5.896 5.936 5.789 5.850 1,892,429 -0.07(-1.18%)
Sep 24, 2009 6.131 6.179 5.839 5.920 1,786,080 -0.20(-3.35%)
Sep 23, 2009 6.328 6.355 6.115 6.125 1,394,569 -0.17(-2.65%)
Sep 22, 2009 6.287 6.334 6.226 6.291 1,036,235 +0.07(+1.05%)
Sep 21, 2009 6.134 6.249 6.080 6.226 1,010,139 -0.03(-0.53%)
Sep 18, 2009 6.342 6.342 6.187 6.260 1,700,535 -0.01(-0.13%)
Sep 17, 2009 6.317 6.426 6.214 6.268 2,068,700 +0.09(+1.51%)
Sep 16, 2009 6.140 6.336 6.112 6.175 1,238,666 +0.08(+1.26%)
Sep 15, 2009 6.001 6.128 5.956 6.098 1,210,625 +0.11(+1.79%)
Sep 14, 2009 5.761 5.996 5.759 5.990 3,254,809 +0.12(+2.10%)
Sep 11, 2009 5.874 5.950 5.796 5.867 1,876,315 +0.02(+0.41%)
Sep 10, 2009 5.716 5.858 5.637 5.843 1,475,344 +0.13(+2.20%)
Sep 09, 2009 5.559 5.761 5.529 5.718 2,433,732 +0.14(+2.59%)
Sep 08, 2009 5.535 5.575 5.459 5.573 1,735,059 +0.14(+2.54%)
Sep 04, 2009 5.283 5.438 5.236 5.435 967,527 +0.14(+2.70%)
Sep 03, 2009 5.214 5.294 5.095 5.292 1,479,517 +0.14(+2.62%)
Sep 02, 2009 5.186 5.240 5.125 5.157 1,794,691 -0.04(-0.79%)
Sep 01, 2009 5.372 5.595 5.190 5.198 3,547,406 -0.24(-4.44%)
Aug 31, 2009 5.481 5.503 5.380 5.440 1,380,149 -0.15(-2.64%)
Aug 28, 2009 5.681 5.708 5.498 5.588 1,045,481 +0.02(+0.29%)
Aug 27, 2009 5.521 5.600 5.327 5.572 1,552,889 +0.04(+0.75%)
Aug 26, 2009 5.518 5.602 5.465 5.530 1,384,970 -0.00(-0.09%)
Aug 25, 2009 5.543 5.648 5.516 5.535 1,736,651 +0.04(+0.72%)
Aug 24, 2009 5.564 5.615 5.456 5.495 1,979,466 -0.04(-0.66%)
Aug 21, 2009 5.411 5.548 5.386 5.532 1,572,213 +0.21(+3.94%)
Aug 20, 2009 5.194 5.337 5.163 5.322 1,064,459 +0.11(+2.13%)
Aug 19, 2009 5.024 5.236 5.014 5.211 1,486,277 +0.08(+1.58%)
Aug 18, 2009 5.057 5.157 5.012 5.130 1,493,679 +0.07(+1.35%)
Aug 17, 2009 5.143 5.146 4.992 5.062 2,892,151 -0.26(-4.81%)
Aug 14, 2009 5.451 5.459 5.216 5.318 2,774,731 -0.16(-2.84%)
Aug 13, 2009 5.437 5.473 5.302 5.473 1,876,857 +0.10(+1.80%)
Aug 12, 2009 5.243 5.465 5.233 5.376 2,611,508 +0.14(+2.58%)
Aug 11, 2009 5.348 5.360 5.202 5.241 2,610,991 -0.16(-2.88%)
Aug 10, 2009 5.406 5.454 5.310 5.397 1,772,661 -0.05(-0.90%)
Aug 07, 2009 5.354 5.521 5.283 5.446 2,457,877 +0.27(+5.12%)
Aug 06, 2009 5.311 5.359 5.154 5.181 1,930,257 -0.09(-1.78%)
Aug 05, 2009 5.330 5.332 5.171 5.275 1,317,785 -0.04(-0.75%)
Aug 04, 2009 5.182 5.341 5.160 5.314 2,944,450 +0.09(+1.80%)
Aug 03, 2009 5.119 5.230 5.052 5.221 2,442,575 +0.21(+4.28%)
Jul 31, 2009 4.987 5.097 4.979 5.006 1,157,822 -0.00(-0.06%)
Jul 30, 2009 5.006 5.112 4.970 5.009 2,713,828 +0.12(+2.54%)
Jul 29, 2009 4.895 4.936 4.834 4.885 901,361 -0.06(-1.28%)
Jul 28, 2009 4.911 4.997 4.841 4.949 1,791,701 +0.02(+0.45%)
Jul 27, 2009 4.916 4.978 4.850 4.927 1,631,033 +0.00(+0.03%)
Jul 24, 2009 4.793 4.925 4.757 4.925 1,691,213 +0.09(+1.84%)
Jul 23, 2009 4.601 4.896 4.590 4.836 2,285,772 +0.24(+5.11%)
Jul 22, 2009 4.518 4.652 4.507 4.601 1,099,468 +0.04(+0.91%)
Jul 21, 2009 4.628 4.634 4.433 4.560 2,374,011 +0.02(+0.35%)
Jul 20, 2009 4.488 4.564 4.465 4.544 2,104,956 +0.13(+2.84%)
Jul 17, 2009 4.456 4.460 4.378 4.418 942,670 -0.03(-0.68%)
Jul 16, 2009 4.294 4.480 4.286 4.448 1,542,970 +0.13(+2.98%)
Jul 15, 2009 4.209 4.339 4.184 4.320 1,574,498 +0.25(+6.21%)
Jul 14, 2009 4.005 4.075 3.958 4.067 1,654,184 +0.07(+1.63%)
Jul 13, 2009 3.837 4.010 3.835 4.002 1,381,609 +0.18(+4.74%)
Jul 10, 2009 3.780 3.873 3.738 3.821 1,595,464 -0.00(-0.12%)
Jul 09, 2009 3.857 3.888 3.786 3.826 1,112,711 +0.00(+0.12%)
Jul 08, 2009 3.873 3.900 3.705 3.821 2,713,425 -0.03(-0.70%)
Jul 07, 2009 4.023 4.031 3.848 3.848 1,393,518 -0.19(-4.72%)
Jul 06, 2009 4.029 4.064 3.916 4.039 1,256,617 -0.07(-1.82%)
Jul 02, 2009 4.224 4.224 4.091 4.113 2,034,189 -0.25(-5.68%)
Jul 01, 2009 4.332 4.442 4.332 4.361 1,623,675 +0.09(+2.12%)
Jun 30, 2009 4.315 4.356 4.199 4.271 1,753,608 -0.05(-1.25%)
Jun 29, 2009 4.274 4.342 4.178 4.325 1,483,268 +0.08(+1.91%)
Jun 26, 2009 4.191 4.293 4.166 4.244 967,539 +0.01(+0.25%)
Jun 25, 2009 4.118 4.234 4.106 4.233 2,418,411 +0.21(+5.19%)
Jun 24, 2009 3.980 4.108 3.978 4.024 1,431,089 +0.08(+2.14%)
Jun 23, 2009 4.012 4.037 3.886 3.940 3,415,031 -0.06(-1.55%)
Jun 22, 2009 4.196 4.199 3.972 4.002 2,153,705 -0.27(-6.25%)
Jun 19, 2009 4.347 4.369 4.234 4.269 2,112,471 +0.00(+0.11%)
Jun 18, 2009 4.202 4.277 4.130 4.264 1,690,873 +0.07(+1.59%)
Jun 17, 2009 4.194 4.283 4.099 4.197 3,365,809 -0.01(-0.23%)
Jun 16, 2009 4.421 4.431 4.170 4.207 2,407,711 -0.15(-3.50%)
Jun 15, 2009 4.480 4.480 4.267 4.360 3,858,539 -0.22(-4.71%)
Jun 12, 2009 4.533 4.584 4.444 4.575 2,156,090 -0.01(-0.32%)
Jun 11, 2009 4.577 4.698 4.577 4.590 2,706,029 +0.04(+0.87%)
Jun 10, 2009 4.679 4.679 4.425 4.550 2,685,956 -0.03(-0.73%)
Jun 09, 2009 4.534 4.647 4.512 4.584 2,354,883 +0.08(+1.84%)
Jun 08, 2009 4.448 4.577 4.382 4.501 2,660,005 -0.06(-1.29%)
Jun 05, 2009 4.676 4.685 4.474 4.560 4,959,511 -0.03(-0.69%)
Jun 04, 2009 4.504 4.591 4.412 4.591 4,043,805 +0.13(+2.99%)
Jun 03, 2009 4.533 4.555 4.369 4.458 4,218,535 -0.16(-3.44%)
Jun 02, 2009 4.528 4.652 4.496 4.617 6,256,916 +0.06(+1.32%)
Jun 01, 2009 4.423 4.611 4.383 4.557 4,032,733 +0.28(+6.50%)
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%)
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.