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 )

27.62 +0.56 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 5.639 5.815 5.453 5.482 4,954 -0.12(-2.22%)
Jun 29, 2010 5.921 5.921 5.551 5.606 11,273 -0.71(-11.25%)
Jun 25, 2010 6.317 6.396 6.057 6.317 8,520,447 +0.21(+3.36%)
Jun 24, 2010 6.352 6.445 6.086 6.111 2,252 -0.33(-5.05%)
Jun 23, 2010 6.410 6.521 6.181 6.436 11,333,435 +0.02(+0.28%)
Jun 22, 2010 6.738 6.823 6.394 6.419 6,985 -0.33(-4.90%)
Jun 21, 2010 6.953 7.087 6.644 6.750 11,956,272 +0.07(+1.08%)
Jun 18, 2010 6.677 6.733 6.582 6.677 5,707,992 +0.08(+1.21%)
Jun 17, 2010 6.691 6.757 6.398 6.598 5,409 -0.07(-1.03%)
Jun 16, 2010 6.598 6.755 6.515 6.666 7,263,712 -0.02(-0.30%)
Jun 15, 2010 6.493 6.695 6.402 6.686 901 +0.35(+5.61%)
Jun 14, 2010 6.582 6.642 6.309 6.331 9,022,374 -0.09(-1.45%)
Jun 11, 2010 6.138 6.427 6.101 6.425 8,291,784 +0.17(+2.77%)
Jun 10, 2010 6.054 6.263 6.023 6.251 10,287,954 +0.46(+7.89%)
Jun 09, 2010 5.919 6.111 5.719 5.795 11,246,796 +0.04(+0.62%)
Jun 08, 2010 5.526 5.788 5.473 5.759 2,028 +0.26(+4.68%)
Jun 07, 2010 5.759 5.841 5.495 5.502 13,433,480 -0.26(-4.43%)
Jun 04, 2010 5.757 6.141 5.712 5.757 16,698,484 -0.54(-8.59%)
Jun 03, 2010 6.544 6.558 6.105 6.298 9,052,923 -0.18(-2.74%)
Jun 02, 2010 6.112 6.476 6.067 6.476 7,535,081 +0.44(+7.32%)
Jun 01, 2010 6.345 6.551 6.023 6.034 20,284 -0.51(-7.73%)
May 28, 2010 6.540 6.766 6.411 6.540 9,306,901 -0.24(-3.50%)
May 27, 2010 6.460 6.777 6.373 6.777 11,854,839 +0.63(+10.25%)
May 26, 2010 6.367 6.476 6.092 6.147 1,352 -0.04(-0.60%)
May 25, 2010 5.590 6.194 5.535 6.184 18,075 +0.23(+3.83%)
May 24, 2010 6.161 6.243 5.952 5.956 12,055,370 -0.21(-3.38%)
May 21, 2010 5.679 6.234 5.613 6.165 28,375,638 +0.33(+5.58%)
May 20, 2010 5.846 6.167 5.797 5.839 9,128 -0.61(-9.40%)
May 19, 2010 6.511 6.576 6.145 6.444 23,051,374 -0.14(-2.09%)
May 18, 2010 6.961 7.152 6.560 6.582 2,930 -0.20(-3.01%)
May 17, 2010 6.944 7.026 6.467 6.786 16,094,638 -0.19(-2.77%)
May 14, 2010 6.979 7.263 6.806 6.979 17,689,304 -0.41(-5.50%)
May 13, 2010 7.487 7.698 7.332 7.385 13,467,464 -0.13(-1.71%)
May 12, 2010 7.265 7.543 7.236 7.514 12,942,927 +0.37(+5.25%)
May 11, 2010 7.330 7.378 7.139 7.139 19,204,044 -0.18(-2.48%)
May 10, 2010 7.188 7.334 7.143 7.321 20,511,158 +0.73(+11.11%)
May 07, 2010 6.835 7.024 6.351 6.589 26,158,586 -0.32(-4.56%)
May 06, 2010 6.815 7.449 5.890 6.904 13,072 -0.13(-1.80%)
May 05, 2010 7.201 7.494 7.025 7.030 21,953,224 -0.35(-4.78%)
May 04, 2010 7.771 7.855 7.265 7.383 37,837 -0.64(-7.99%)
May 03, 2010 8.086 8.113 7.782 8.024 9,616,082 +0.00(+0.06%)
Apr 30, 2010 8.408 8.479 7.986 8.020 14,078,473 -0.33(-3.98%)
Apr 29, 2010 8.332 8.437 8.275 8.352 11,194,412 +0.16(+1.89%)
Apr 28, 2010 8.150 8.275 8.002 8.197 17,064,470 +0.17(+2.07%)
Apr 27, 2010 8.523 8.563 7.973 8.031 21,464,948 -0.54(-6.31%)
Apr 26, 2010 8.652 8.756 8.532 8.572 8,921,852 +0.00(+0.00%)
Apr 23, 2010 8.319 8.572 8.284 8.572 9,022,022 +0.30(+3.56%)
Apr 22, 2010 8.008 8.297 7.849 8.277 12,262,928 +0.11(+1.36%)
Apr 21, 2010 8.215 8.257 7.969 8.166 9,675,250 -0.02(-0.22%)
Apr 20, 2010 8.266 8.328 8.133 8.184 450 +0.05(+0.63%)
Apr 19, 2010 8.075 8.170 7.820 8.133 17,047,454 -0.08(-0.92%)
Apr 16, 2010 8.490 8.554 8.077 8.208 23,075,410 -0.36(-4.22%)
Apr 15, 2010 8.581 8.661 8.530 8.570 8,988,381 -0.04(-0.52%)
Apr 14, 2010 8.563 8.639 8.461 8.614 9,443,026 +0.16(+1.89%)
Apr 13, 2010 8.477 8.512 8.323 8.454 8,346,057 -0.05(-0.57%)
Apr 12, 2010 8.592 8.641 8.457 8.503 10,536,875 -0.05(-0.62%)
Apr 09, 2010 8.563 8.599 8.452 8.556 12,965,926 +0.07(+0.81%)
Apr 08, 2010 8.361 8.516 8.286 8.488 14,015,247 -0.01(-0.13%)
Apr 07, 2010 8.579 8.647 8.386 8.499 19,368,134 -0.06(-0.73%)
Apr 06, 2010 8.481 8.634 8.417 8.561 10,938,486 +0.05(+0.55%)
Apr 05, 2010 8.346 8.514 8.261 8.514 11,129,285 +0.27(+3.26%)
Apr 01, 2010 8.077 8.246 8.246 8.246 15,668,401 +0.31(+3.88%)
Mar 31, 2010 7.964 8.099 7.902 7.937 17,329,296 -0.08(-1.00%)
Mar 30, 2010 8.068 8.139 7.889 8.017 17,200,252 +0.02(+0.31%)
Mar 29, 2010 7.895 8.082 7.895 7.993 18,619,600 +0.19(+2.47%)
Mar 26, 2010 7.782 7.942 7.658 7.800 23,671,240 +0.12(+1.59%)
Mar 25, 2010 8.150 8.190 7.645 7.678 25,574,840 -0.34(-4.29%)
Mar 24, 2010 7.942 8.133 7.898 8.022 24,867,722 -0.04(-0.47%)
Mar 23, 2010 7.849 8.066 7.771 8.060 23,089,740 +0.25(+3.21%)
Mar 22, 2010 7.439 7.860 7.416 7.809 21,723,838 +0.15(+1.91%)
Mar 19, 2010 7.907 8.011 7.623 7.663 23,238,476 -0.24(-2.98%)
Mar 18, 2010 8.073 8.179 7.873 7.898 20,592,044 -0.18(-2.25%)
Mar 17, 2010 8.017 8.202 8.009 8.079 20,329,930 +0.12(+1.53%)
Mar 16, 2010 7.822 7.984 7.793 7.958 20,393,218 +0.26(+3.34%)
Mar 15, 2010 7.607 7.725 7.587 7.700 20,045,682 -0.13(-1.62%)
Mar 12, 2010 7.816 7.922 7.751 7.827 18,215,516 +0.12(+1.58%)
Mar 11, 2010 7.565 7.707 7.452 7.705 16,127,011 +0.06(+0.78%)
Mar 10, 2010 7.663 7.807 7.534 7.645 21,788,108 +0.02(+0.32%)
Mar 09, 2010 7.563 7.773 7.552 7.620 18,917,874 -0.08(-1.01%)
Mar 08, 2010 7.782 7.849 7.642 7.698 17,523,268 -0.03(-0.40%)
Mar 05, 2010 7.600 7.796 7.563 7.729 19,271,410 +0.31(+4.19%)
Mar 04, 2010 7.461 7.534 7.328 7.419 16,319,205 +0.00(+0.00%)
Mar 03, 2010 7.432 7.607 7.379 7.419 22,034,354 +0.09(+1.21%)
Mar 02, 2010 7.215 7.439 7.215 7.330 21,736,936 +0.22(+3.12%)
Mar 01, 2010 6.924 7.117 6.846 7.108 16,397,953 +0.28(+4.13%)
Feb 26, 2010 6.824 6.871 6.658 6.826 18,985,296 +0.06(+0.82%)
Feb 25, 2010 6.498 6.815 6.387 6.771 26,801,586 +0.04(+0.65%)
Feb 24, 2010 6.707 6.864 6.647 6.727 23,446,420 +0.04(+0.67%)
Feb 23, 2010 6.973 7.004 6.631 6.682 28,247,638 -0.35(-5.01%)
Feb 22, 2010 7.175 7.197 6.979 7.035 20,861,714 -0.05(-0.69%)
Feb 19, 2010 6.882 7.152 6.880 7.084 27,440,038 +0.10(+1.43%)
Feb 18, 2010 6.769 7.017 6.753 6.984 20,530,664 +0.15(+2.12%)
Feb 17, 2010 6.906 6.944 6.711 6.839 22,226,778 +0.03(+0.41%)
Feb 16, 2010 6.680 6.838 6.653 6.811 26,677,500 +0.36(+5.61%)
Feb 12, 2010 6.210 6.449 6.449 6.449 23,682,760 +0.02(+0.38%)
Feb 11, 2010 6.177 6.454 6.086 6.425 40,625,392 +0.30(+4.89%)
Feb 10, 2010 6.183 6.268 5.970 6.126 28,998,594 -0.07(-1.15%)
Feb 09, 2010 6.066 6.312 5.989 6.197 48,468,968 +0.34(+5.87%)
Feb 08, 2010 6.079 6.190 5.851 5.853 33,246,170 -0.22(-3.62%)
Feb 05, 2010 5.859 6.072 5.611 6.072 68,311,232 +0.21(+3.63%)
Feb 04, 2010 6.254 6.254 5.848 5.859 49,425,400 -0.67(-10.32%)
Feb 03, 2010 6.483 6.676 6.381 6.534 30,654,326 -0.03(-0.44%)
Feb 02, 2010 6.569 6.604 6.345 6.563 31,934,360 +0.17(+2.64%)
Feb 01, 2010 6.108 6.500 6.077 6.394 33,342,878 +0.42(+7.06%)
Jan 29, 2010 6.396 6.529 5.935 5.973 43,411,716 -0.29(-4.67%)
Jan 28, 2010 6.662 6.673 6.172 6.265 40,582,800 -0.27(-4.14%)
Jan 27, 2010 6.653 6.720 6.272 6.536 29,203,466 -0.09(-1.37%)
Jan 26, 2010 6.625 6.922 6.576 6.627 24,771,796 -0.16(-2.32%)
Jan 25, 2010 6.831 6.968 6.764 6.784 28,257,734 +0.14(+2.10%)
Jan 22, 2010 6.857 7.133 6.627 6.645 46,698,804 -0.33(-4.71%)
Jan 21, 2010 7.643 7.649 6.966 6.973 40,854,760 -0.73(-9.53%)
Jan 20, 2010 7.824 7.824 7.479 7.707 19,769,158 -0.24(-3.04%)
Jan 19, 2010 7.665 7.949 7.660 7.949 11,697,180 +0.26(+3.37%)
Jan 15, 2010 7.773 7.689 7.689 7.689 14,640,080 -0.13(-1.65%)
Jan 14, 2010 7.958 8.040 7.789 7.818 8,368,824 -0.15(-1.84%)
Jan 13, 2010 7.851 8.002 7.627 7.964 13,805,488 +0.14(+1.81%)
Jan 12, 2010 7.924 8.026 7.674 7.822 20,929,086 -0.36(-4.37%)
Jan 11, 2010 8.492 8.505 8.077 8.179 18,267,518 -0.03(-0.32%)
Jan 08, 2010 7.944 8.219 7.900 8.206 11,644,258 +0.21(+2.66%)
Jan 07, 2010 8.020 8.028 7.824 7.993 12,059,671 -0.06(-0.77%)
Jan 06, 2010 7.824 8.144 7.816 8.055 20,713,496 +0.29(+3.77%)
Jan 05, 2010 7.682 7.807 7.638 7.762 17,443,184 +0.11(+1.45%)
Jan 04, 2010 7.399 7.651 7.363 7.651 17,753,792 +0.50(+7.04%)
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%)
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.