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

Ultra QQQ 2X ETF (NY: QLD )

98.32 -0.45 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2015 9.342 9.415 9.053 9.144 33,462,022 -0.30(-3.22%)
Apr 29, 2015 9.454 9.570 9.342 9.448 26,736,938 -0.11(-1.20%)
Apr 28, 2015 9.618 9.655 9.405 9.562 20,392,458 -0.05(-0.47%)
Apr 27, 2015 9.728 9.762 9.565 9.607 22,665,836 -0.04(-0.46%)
Apr 24, 2015 9.598 9.678 9.568 9.651 18,058,600 +0.25(+2.65%)
Apr 23, 2015 9.269 9.480 9.264 9.402 17,741,608 +0.07(+0.80%)
Apr 22, 2015 9.277 9.359 9.158 9.327 19,397,816 +0.10(+1.08%)
Apr 21, 2015 9.152 9.288 9.210 9.228 15,663,666 +0.08(+0.83%)
Apr 20, 2015 8.975 9.181 8.969 9.152 21,433,560 +0.26(+2.97%)
Apr 17, 2015 8.998 9.046 8.809 8.888 28,712,980 -0.28(-3.08%)
Apr 16, 2015 9.148 9.203 9.124 9.170 12,938,660 -0.02(-0.24%)
Apr 15, 2015 9.135 9.236 9.113 9.192 16,459,690 +0.11(+1.17%)
Apr 14, 2015 9.120 9.171 8.983 9.086 16,615,044 -0.05(-0.56%)
Apr 13, 2015 9.200 9.290 9.118 9.137 16,694,756 -0.05(-0.51%)
Apr 10, 2015 9.106 9.186 9.062 9.184 13,531,737 +0.07(+0.80%)
Apr 09, 2015 8.991 9.116 8.929 9.111 16,436,952 +0.11(+1.25%)
Apr 08, 2015 8.865 9.022 8.862 8.998 22,228,632 +0.14(+1.59%)
Apr 07, 2015 8.882 9.005 8.857 8.857 16,059,062 -0.03(-0.35%)
Apr 06, 2015 8.643 8.937 8.617 8.888 22,770,628 +0.14(+1.64%)
Apr 02, 2015 8.753 8.745 8.745 8.745 30,227,964 +0.01(+0.10%)
Apr 01, 2015 8.824 8.829 8.623 8.736 24,133,762 -0.09(-1.03%)
Mar 31, 2015 8.971 9.006 8.825 8.827 18,721,070 -0.21(-2.30%)
Mar 30, 2015 8.927 9.035 8.926 9.035 26,194,860 +0.21(+2.44%)
Mar 27, 2015 8.743 8.858 8.719 8.820 19,199,796 +0.07(+0.81%)
Mar 26, 2015 8.667 8.848 8.605 8.748 36,856,072 -0.06(-0.67%)
Mar 25, 2015 9.264 9.277 8.802 8.807 37,028,092 -0.43(-4.64%)
Mar 24, 2015 9.299 9.386 9.232 9.235 14,577,279 -0.07(-0.71%)
Mar 23, 2015 9.333 9.383 9.297 9.302 14,232,354 -0.05(-0.50%)
Mar 20, 2015 9.369 9.431 9.340 9.348 14,464,796 +0.13(+1.38%)
Mar 19, 2015 9.216 9.270 9.189 9.221 14,148,828 +0.02(+0.27%)
Mar 18, 2015 8.966 9.274 8.876 9.196 18,458,352 +0.18(+2.00%)
Mar 17, 2015 8.938 9.044 8.899 9.016 15,459,633 +0.02(+0.25%)
Mar 16, 2015 8.826 8.994 8.809 8.994 20,123,062 +0.23(+2.64%)
Mar 13, 2015 8.827 8.894 8.654 8.763 30,445,434 -0.08(-0.92%)
Mar 12, 2015 8.712 8.862 8.702 8.845 19,982,494 +0.12(+1.36%)
Mar 11, 2015 8.854 8.874 8.720 8.726 21,704,584 -0.11(-1.21%)
Mar 10, 2015 9.038 9.040 8.829 8.834 29,424,258 -0.33(-3.59%)
Mar 09, 2015 9.153 9.213 9.078 9.162 14,928,373 +0.05(+0.56%)
Mar 06, 2015 9.306 9.340 9.070 9.112 23,417,126 -0.22(-2.31%)
Mar 05, 2015 9.345 9.385 9.253 9.327 17,297,918 +0.03(+0.31%)
Mar 04, 2015 9.309 9.333 9.206 9.299 20,735,974 -0.07(-0.72%)
Mar 03, 2015 9.400 9.420 9.281 9.366 24,661,686 -0.09(-0.98%)
Mar 02, 2015 9.323 9.464 9.322 9.459 18,527,538 +0.17(+1.80%)
Feb 27, 2015 9.367 9.378 9.262 9.292 12,764,042 -0.08(-0.87%)
Feb 26, 2015 9.296 9.382 9.248 9.374 15,046,653 +0.09(+1.01%)
Feb 25, 2015 9.299 9.369 9.240 9.279 16,320,233 -0.05(-0.52%)
Feb 24, 2015 9.290 9.348 9.236 9.328 17,012,924 +0.01(+0.13%)
Feb 23, 2015 9.289 9.317 9.244 9.316 14,211,715 +0.02(+0.23%)
Feb 20, 2015 9.161 9.305 9.104 9.294 21,212,340 +0.12(+1.33%)
Feb 19, 2015 9.072 9.183 9.067 9.172 18,979,406 +0.09(+0.97%)
Feb 18, 2015 9.037 9.092 9.011 9.084 14,046,730 +0.03(+0.29%)
Feb 17, 2015 9.039 9.069 8.998 9.057 15,527,332 +0.02(+0.20%)
Feb 13, 2015 8.943 9.039 9.039 9.039 26,522,612 +0.15(+1.71%)
Feb 12, 2015 8.799 8.896 8.774 8.887 21,596,396 +0.20(+2.28%)
Feb 11, 2015 8.640 8.725 8.613 8.689 20,314,904 +0.06(+0.75%)
Feb 10, 2015 8.458 8.647 8.429 8.625 18,705,442 +0.26(+3.12%)
Feb 09, 2015 8.352 8.443 8.326 8.364 16,641,579 -0.05(-0.65%)
Feb 06, 2015 8.552 8.588 8.358 8.418 20,950,264 -0.10(-1.21%)
Feb 05, 2015 8.419 8.532 8.377 8.522 20,873,360 +0.15(+1.75%)
Feb 04, 2015 8.319 8.489 8.307 8.375 29,012,716 -0.02(-0.23%)
Feb 03, 2015 8.294 8.403 8.186 8.394 25,983,892 +0.16(+1.92%)
Feb 02, 2015 8.128 8.250 7.882 8.236 25,794,150 +0.14(+1.70%)
Jan 30, 2015 8.209 8.310 8.073 8.099 25,605,278 -0.12(-1.46%)
Jan 29, 2015 8.051 8.250 7.915 8.219 30,367,512 +0.15(+1.83%)
Jan 28, 2015 8.416 8.429 8.065 8.071 33,717,020 -0.09(-1.09%)
Jan 27, 2015 8.330 8.336 8.176 8.160 32,315,130 -0.44(-5.13%)
Jan 26, 2015 8.600 8.630 8.512 8.601 22,708,690 -0.02(-0.20%)
Jan 23, 2015 8.582 8.670 8.531 8.618 28,212,514 +0.04(+0.43%)
Jan 22, 2015 8.336 8.597 8.191 8.581 31,993,316 +0.31(+3.70%)
Jan 21, 2015 8.143 8.348 8.084 8.275 29,605,052 +0.08(+1.01%)
Jan 20, 2015 8.163 8.229 7.979 8.192 31,627,800 +0.12(+1.54%)
Jan 16, 2015 7.852 8.084 7.835 8.068 35,699,648 +0.19(+2.36%)
Jan 15, 2015 8.166 8.190 7.860 7.882 28,701,882 -0.21(-2.64%)
Jan 14, 2015 8.013 8.173 7.948 8.096 37,328,020 -0.08(-0.99%)
Jan 13, 2015 8.345 8.518 8.050 8.177 38,080,532 -0.01(-0.15%)
Jan 12, 2015 8.397 8.406 8.144 8.189 20,953,026 -0.17(-2.06%)
Jan 09, 2015 8.521 8.531 8.266 8.361 28,243,376 -0.11(-1.29%)
Jan 08, 2015 8.302 8.505 8.283 8.470 26,511,114 +0.31(+3.83%)
Jan 07, 2015 8.063 8.197 8.022 8.158 26,429,414 +0.20(+2.50%)
Jan 06, 2015 8.200 8.225 7.884 7.959 26,494,786 -0.22(-2.64%)
Jan 05, 2015 8.350 8.368 8.130 8.175 28,662,962 -0.26(-3.05%)
Jan 02, 2015 8.551 8.627 8.341 8.432 25,187,988 -0.04(-0.42%)
Dec 31, 2014 8.676 8.467 8.467 8.467 18,190,994 -0.18(-2.10%)
Dec 30, 2014 8.714 8.760 8.629 8.649 14,513,035 -0.12(-1.42%)
Dec 29, 2014 8.759 8.809 8.750 8.774 10,149,232 -0.00(-0.04%)
Dec 26, 2014 8.704 8.811 8.700 8.777 8,168,845 +0.12(+1.42%)
Dec 24, 2014 8.658 8.655 8.655 8.655 4,145,621 +0.01(+0.11%)
Dec 23, 2014 8.765 8.765 8.618 8.645 13,756,229 -0.06(-0.65%)
Dec 22, 2014 8.632 8.705 8.620 8.702 19,554,254 +0.05(+0.63%)
Dec 19, 2014 8.602 8.732 8.564 8.647 24,624,678 +0.06(+0.67%)
Dec 18, 2014 8.430 8.590 8.381 8.589 31,263,466 +0.40(+4.94%)
Dec 17, 2014 7.915 8.238 7.895 8.185 40,790,176 +0.28(+3.56%)
Dec 16, 2014 8.061 8.305 7.901 7.904 37,820,388 -0.27(-3.30%)
Dec 15, 2014 8.429 8.488 8.119 8.173 37,183,084 -0.17(-2.04%)
Dec 12, 2014 8.363 8.557 8.340 8.344 24,405,100 -0.19(-2.18%)
Dec 11, 2014 8.494 8.727 8.493 8.529 17,432,600 +0.08(+0.96%)
Dec 10, 2014 8.694 8.731 8.415 8.448 27,218,360 -0.28(-3.19%)
Dec 09, 2014 8.462 8.732 8.405 8.727 27,480,900 +0.06(+0.74%)
Dec 08, 2014 8.754 8.825 8.576 8.663 18,680,998 -0.13(-1.49%)
Dec 05, 2014 8.822 8.847 8.756 8.794 13,443,987 +0.00(+0.05%)
Dec 04, 2014 8.785 8.861 8.720 8.789 20,573,824 -0.01(-0.15%)
Dec 03, 2014 8.793 8.825 8.695 8.803 16,639,961 +0.04(+0.40%)
Dec 02, 2014 8.716 8.800 8.682 8.768 15,232,886 +0.07(+0.80%)
Dec 01, 2014 8.853 8.885 8.635 8.698 24,008,820 -0.20(-2.28%)
Nov 28, 2014 8.870 8.942 8.860 8.901 7,905,952 +0.08(+0.89%)
Nov 26, 2014 8.725 8.823 8.823 8.823 14,469,012 +0.11(+1.30%)
Nov 25, 2014 8.706 8.759 8.663 8.709 15,428,256 +0.03(+0.30%)
Nov 24, 2014 8.595 8.689 8.581 8.683 13,051,746 +0.14(+1.59%)
Nov 21, 2014 8.669 8.682 8.496 8.547 19,917,154 +0.03(+0.37%)
Nov 20, 2014 8.371 8.529 8.355 8.516 9,723,066 +0.08(+0.90%)
Nov 19, 2014 8.499 8.499 8.365 8.440 18,464,972 -0.08(-0.92%)
Nov 18, 2014 8.406 8.539 8.406 8.518 11,023,065 +0.13(+1.56%)
Nov 17, 2014 8.404 8.440 8.314 8.387 15,234,744 -0.05(-0.62%)
Nov 14, 2014 8.386 8.441 8.332 8.440 12,269,460 +0.05(+0.60%)
Nov 13, 2014 8.353 8.454 8.314 8.389 24,155,126 +0.07(+0.83%)
Nov 12, 2014 8.225 8.337 8.223 8.320 14,263,952 +0.03(+0.37%)
Nov 11, 2014 8.247 8.289 8.200 8.289 18,238,496 +0.05(+0.57%)
Nov 10, 2014 8.189 8.262 8.147 8.242 16,046,165 +0.06(+0.76%)
Nov 07, 2014 8.224 8.233 8.099 8.179 21,025,950 -0.02(-0.23%)
Nov 06, 2014 8.142 8.202 8.078 8.198 24,955,112 +0.05(+0.67%)
Nov 05, 2014 8.250 8.252 8.090 8.144 28,219,870 -0.00(-0.06%)
Nov 04, 2014 8.148 8.188 8.035 8.148 28,678,764 -0.05(-0.62%)
Nov 03, 2014 8.168 8.243 8.159 8.199 16,546,693 +0.05(+0.58%)
Oct 31, 2014 8.199 8.207 8.100 8.152 32,573,058 +0.21(+2.71%)
Oct 30, 2014 7.830 7.971 7.796 7.937 32,235,340 +0.04(+0.49%)
Oct 29, 2014 7.907 7.942 7.789 7.899 48,842,840 -0.06(-0.77%)
Oct 28, 2014 7.791 7.962 7.790 7.960 30,738,938 +0.23(+2.96%)
Oct 27, 2014 7.681 7.756 7.711 7.732 29,289,808 +0.02(+0.27%)
Oct 24, 2014 7.618 7.726 7.567 7.711 32,768,314 +0.12(+1.52%)
Oct 23, 2014 7.513 7.675 7.495 7.596 40,703,820 +0.23(+3.07%)
Oct 22, 2014 7.489 7.515 7.363 7.370 33,945,892 -0.08(-1.06%)
Oct 21, 2014 7.251 7.449 7.218 7.449 46,637,248 +0.37(+5.23%)
Oct 20, 2014 6.867 7.088 6.844 7.079 33,260,024 +0.20(+2.95%)
Oct 17, 2014 6.873 7.001 6.793 6.875 67,405,520 +0.18(+2.67%)
Oct 16, 2014 6.498 6.811 6.492 6.696 78,401,984 -0.09(-1.32%)
Oct 15, 2014 6.662 6.837 6.467 6.786 80,679,864 -0.08(-1.21%)
Oct 14, 2014 6.959 7.046 6.833 6.869 71,227,464 -0.00(-0.05%)
Oct 13, 2014 7.066 7.173 6.858 6.872 67,707,144 -0.22(-3.08%)
Oct 10, 2014 7.375 7.462 7.090 7.091 39,717,024 -0.37(-5.01%)
Oct 09, 2014 7.696 7.734 7.441 7.465 61,429,328 -0.26(-3.36%)
Oct 08, 2014 7.441 7.762 7.347 7.724 33,537,244 +0.30(+3.98%)
Oct 07, 2014 7.570 7.616 7.426 7.429 35,200,996 -0.22(-2.83%)
Oct 06, 2014 7.719 7.763 7.599 7.645 24,596,174 -0.03(-0.44%)
Oct 03, 2014 7.612 7.740 7.566 7.679 25,577,302 +0.15(+2.01%)
Oct 02, 2014 7.530 7.576 7.340 7.527 49,933,968 -0.00(-0.07%)
Oct 01, 2014 7.740 7.748 7.482 7.532 44,698,232 -0.25(-3.24%)
Sep 30, 2014 7.801 7.860 7.706 7.784 31,814,158 +0.02(+0.30%)
Sep 29, 2014 7.623 7.799 7.615 7.761 30,642,780 -0.02(-0.29%)
Sep 26, 2014 7.661 7.804 7.641 7.784 24,182,146 +0.17(+2.18%)
Sep 25, 2014 7.898 7.919 7.612 7.618 34,252,312 -0.33(-4.19%)
Sep 24, 2014 7.794 7.957 7.747 7.951 20,185,490 +0.17(+2.13%)
Sep 23, 2014 7.766 7.854 7.752 7.785 25,548,812 -0.04(-0.55%)
Sep 22, 2014 7.934 7.939 7.759 7.828 23,801,404 -0.14(-1.79%)
Sep 19, 2014 8.050 8.055 7.911 7.971 21,591,952 -0.01(-0.18%)
Sep 18, 2014 7.916 7.986 7.900 7.985 11,025,972 +0.11(+1.45%)
Sep 17, 2014 7.841 7.941 7.779 7.871 20,034,566 +0.03(+0.36%)
Sep 16, 2014 7.651 7.873 7.639 7.843 31,572,550 +0.14(+1.76%)
Sep 15, 2014 7.877 7.880 7.662 7.707 39,347,168 -0.15(-1.97%)
Sep 12, 2014 7.931 7.933 7.814 7.862 39,596,724 -0.08(-1.06%)
Sep 11, 2014 7.887 7.952 7.828 7.946 24,249,622 -0.01(-0.08%)
Sep 10, 2014 7.849 7.963 7.814 7.952 17,297,664 +0.12(+1.55%)
Sep 09, 2014 7.955 8.020 7.800 7.831 29,225,612 -0.13(-1.63%)
Sep 08, 2014 7.931 7.999 7.889 7.961 22,696,936 +0.03(+0.32%)
Sep 05, 2014 7.879 7.939 7.796 7.935 16,852,288 +0.09(+1.12%)
Sep 04, 2014 7.905 7.983 7.813 7.848 22,054,834 -0.02(-0.27%)
Sep 03, 2014 8.001 8.001 7.840 7.869 21,419,548 -0.09(-1.17%)
Sep 02, 2014 7.956 7.965 7.896 7.962 14,203,550 +0.05(+0.57%)
Aug 29, 2014 7.892 7.917 7.917 7.917 17,103,118 +0.06(+0.80%)
Aug 28, 2014 7.823 7.875 7.807 7.854 12,270,494 -0.02(-0.29%)
Aug 27, 2014 7.877 7.893 7.846 7.877 7,364,079 +0.00(+0.01%)
Aug 26, 2014 7.880 7.891 7.838 7.876 9,440,065 +0.02(+0.24%)
Aug 25, 2014 7.876 7.901 7.820 7.857 15,756,623 +0.06(+0.73%)
Aug 22, 2014 7.784 7.833 7.750 7.801 12,407,868 +0.02(+0.28%)
Aug 21, 2014 7.760 7.780 7.732 7.779 9,572,158 +0.03(+0.34%)
Aug 20, 2014 7.732 7.778 7.723 7.752 11,416,162 +0.00(+0.06%)
Aug 19, 2014 7.699 7.756 7.690 7.748 9,506,233 +0.08(+1.10%)
Aug 18, 2014 7.617 7.676 7.604 7.664 13,875,522 +0.12(+1.58%)
Aug 15, 2014 7.556 7.579 7.407 7.544 24,856,920 +0.07(+0.93%)
Aug 14, 2014 7.415 7.475 7.397 7.475 17,320,792 +0.08(+1.03%)
Aug 13, 2014 7.306 7.401 7.295 7.399 15,921,323 +0.16(+2.18%)
Aug 12, 2014 7.233 7.280 7.170 7.241 17,701,938 -0.01(-0.15%)
Aug 11, 2014 7.217 7.295 7.213 7.251 14,753,611 +0.09(+1.21%)
Aug 08, 2014 7.089 7.171 7.026 7.165 24,100,150 +0.10(+1.39%)
Aug 07, 2014 7.170 7.201 7.015 7.066 29,620,484 -0.04(-0.59%)
Aug 06, 2014 7.031 7.195 7.023 7.108 27,140,468 -0.01(-0.20%)
Aug 05, 2014 7.173 7.215 7.054 7.122 35,235,684 -0.11(-1.48%)
Aug 04, 2014 7.171 7.288 7.113 7.230 22,492,668 +0.09(+1.31%)
Aug 01, 2014 7.160 7.237 7.039 7.136 36,881,556 -0.05(-0.71%)
Jul 31, 2014 7.371 7.391 7.166 7.188 31,911,334 -0.31(-4.08%)
Jul 30, 2014 7.513 7.544 7.436 7.493 19,441,756 +0.06(+0.77%)
Jul 29, 2014 7.489 7.524 7.421 7.436 29,218,958 -0.02(-0.30%)
Jul 28, 2014 7.467 7.496 7.345 7.459 15,178,718 +0.01(+0.12%)
Jul 25, 2014 7.441 7.475 7.378 7.450 16,053,529 -0.07(-0.88%)
Jul 24, 2014 7.557 7.575 7.493 7.516 20,704,608 -0.01(-0.20%)
Jul 23, 2014 7.490 7.548 7.462 7.531 16,005,838 +0.09(+1.22%)
Jul 22, 2014 7.409 7.458 7.396 7.440 12,727,788 +0.10(+1.36%)
Jul 21, 2014 7.328 7.366 7.275 7.340 12,460,615 -0.02(-0.23%)
Jul 18, 2014 7.214 7.370 7.193 7.357 21,999,132 +0.22(+3.06%)
Jul 17, 2014 7.289 7.342 7.090 7.139 32,169,802 -0.19(-2.63%)
Jul 16, 2014 7.377 7.393 7.316 7.332 13,710,337 +0.06(+0.76%)
Jul 15, 2014 7.348 7.361 7.169 7.277 29,863,870 -0.05(-0.69%)
Jul 14, 2014 7.303 7.356 7.278 7.327 13,807,804 +0.09(+1.31%)
Jul 11, 2014 7.179 7.236 7.139 7.233 18,306,974 +0.08(+1.19%)
Jul 10, 2014 7.012 7.205 6.991 7.148 22,047,922 -0.04(-0.62%)
Jul 09, 2014 7.125 7.205 7.083 7.192 25,277,634 +0.10(+1.47%)
Jul 08, 2014 7.236 7.242 7.027 7.088 34,156,864 -0.17(-2.36%)
Jul 07, 2014 7.289 7.308 7.235 7.260 27,524,278 -0.04(-0.58%)
Jul 03, 2014 7.262 7.302 7.302 7.302 32,930,366 +0.08(+1.18%)
Jul 02, 2014 7.201 7.237 7.188 7.217 17,315,074 +0.02(+0.30%)
Jul 01, 2014 7.084 7.229 7.080 7.196 16,220,749 +0.16(+2.21%)
Jun 30, 2014 7.008 7.073 7.004 7.040 15,417,048 +0.03(+0.41%)
Jun 27, 2014 6.932 7.016 6.932 7.012 21,115,326 +0.06(+0.84%)
Jun 26, 2014 6.954 6.960 6.847 6.953 28,082,512 +0.01(+0.08%)
Jun 25, 2014 6.829 6.969 6.827 6.948 24,128,252 +0.08(+1.14%)
Jun 24, 2014 6.882 6.998 6.831 6.870 30,325,598 -0.01(-0.18%)
Jun 23, 2014 6.878 6.887 6.843 6.882 14,037,464 +0.00(+0.05%)
Jun 20, 2014 6.873 6.892 6.845 6.878 12,660,984 +0.01(+0.19%)
Jun 19, 2014 6.895 6.904 6.805 6.865 16,005,411 -0.01(-0.22%)
Jun 18, 2014 6.813 6.893 6.737 6.880 18,297,430 +0.08(+1.22%)
Jun 17, 2014 6.784 6.834 6.758 6.797 15,985,027 +0.01(+0.10%)
Jun 16, 2014 6.758 6.831 6.727 6.791 14,389,366 +0.01(+0.16%)
Jun 13, 2014 6.799 6.813 6.721 6.780 18,956,314 +0.04(+0.54%)
Jun 12, 2014 6.836 6.851 6.693 6.743 29,654,842 -0.12(-1.71%)
Jun 11, 2014 6.820 6.884 6.808 6.861 18,436,336 -0.00(-0.05%)
Jun 10, 2014 6.833 6.875 6.817 6.864 15,411,457 +0.01(+0.15%)
Jun 06, 2014 6.830 6.854 6.801 6.854 18,314,954 +0.08(+1.13%)
Jun 05, 2014 6.677 6.802 6.633 6.777 19,912,538 +0.11(+1.72%)
Jun 04, 2014 6.584 6.686 6.564 6.662 14,576,178 +0.04(+0.67%)
Jun 03, 2014 6.579 6.638 6.563 6.618 13,466,640 -0.00(-0.05%)
Jun 02, 2014 6.652 6.656 6.540 6.621 15,843,924 -0.02(-0.25%)
May 30, 2014 6.638 6.658 6.568 6.638 16,269,995 +0.00(+0.07%)
May 29, 2014 6.599 6.636 6.571 6.633 20,126,228 +0.08(+1.26%)
May 28, 2014 6.586 6.607 6.540 6.551 27,795,032 -0.04(-0.67%)
May 27, 2014 6.491 6.595 6.478 6.595 16,811,374 +0.16(+2.52%)
May 23, 2014 6.352 6.433 6.433 6.433 26,482,642 +0.07(+1.11%)
May 22, 2014 6.298 6.370 6.280 6.362 17,489,446 +0.08(+1.21%)
May 21, 2014 6.189 6.290 6.183 6.286 22,573,610 +0.12(+1.89%)
May 20, 2014 6.205 6.251 6.116 6.170 29,335,358 -0.05(-0.75%)
May 19, 2014 6.093 6.231 6.071 6.216 23,188,982 +0.09(+1.44%)
May 16, 2014 6.061 6.135 5.984 6.127 26,424,270 +0.08(+1.29%)
May 15, 2014 6.142 6.163 5.971 6.049 41,069,932 -0.09(-1.51%)
May 14, 2014 6.173 6.220 6.117 6.142 18,866,396 -0.07(-1.05%)
May 13, 2014 6.214 6.255 6.187 6.207 24,519,348 +0.01(+0.13%)
May 12, 2014 6.077 6.205 6.066 6.199 24,335,540 +0.19(+3.21%)
May 09, 2014 5.950 6.012 5.875 6.007 44,879,552 +0.05(+0.77%)
May 08, 2014 5.929 6.103 5.903 5.961 55,662,700 -0.01(-0.16%)
May 07, 2014 6.035 6.044 5.832 5.970 53,106,516 -0.04(-0.61%)
May 06, 2014 6.150 6.155 6.002 6.007 40,175,912 -0.16(-2.61%)
May 05, 2014 6.033 6.170 6.002 6.168 30,052,372 +0.06(+1.01%)
May 02, 2014 6.165 6.189 6.075 6.106 46,448,112 -0.02(-0.38%)
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.