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

Ultra Midcap400 2X ETF (NY: MVV )

64.78 +1.49 (+2.35%)
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 (%)
Sep 28, 2012 11.05 11.15 10.96 11.06 670,888 -0.09(-0.80%)
Sep 27, 2012 10.98 11.19 10.93 11.15 730,951 +0.24(+2.19%)
Sep 26, 2012 11.09 11.11 10.81 10.91 1,327,149 -0.15(-1.34%)
Sep 25, 2012 11.51 11.52 11.05 11.06 1,258,061 -0.35(-3.09%)
Sep 24, 2012 11.35 11.48 11.34 11.41 796,851 -0.06(-0.48%)
Sep 21, 2012 11.62 11.65 11.46 11.47 995,462 +0.02(+0.14%)
Sep 20, 2012 11.48 11.49 11.35 11.45 914,696 -0.16(-1.38%)
Sep 19, 2012 11.59 11.66 11.52 11.61 1,148,888 +0.06(+0.52%)
Sep 18, 2012 11.64 11.66 11.51 11.55 708,054 -0.15(-1.32%)
Sep 17, 2012 11.88 11.88 11.67 11.71 1,517,075 -0.23(-1.91%)
Sep 14, 2012 11.77 12.02 11.75 11.94 1,627,775 +0.25(+2.15%)
Sep 13, 2012 11.45 11.76 11.36 11.68 1,617,870 +0.21(+1.87%)
Sep 12, 2012 11.43 11.47 11.34 11.47 1,214,360 +0.11(+0.99%)
Sep 11, 2012 11.34 11.43 11.31 11.36 1,356,209 +0.02(+0.21%)
Sep 10, 2012 11.40 11.46 11.32 11.33 1,668,275 -0.10(-0.88%)
Sep 07, 2012 11.35 11.49 11.32 11.43 1,259,897 +0.12(+1.02%)
Sep 06, 2012 11.03 11.36 11.03 11.32 2,226,054 +0.42(+3.85%)
Sep 05, 2012 10.95 10.96 10.83 10.90 1,446,169 -0.04(-0.36%)
Sep 04, 2012 10.72 10.98 10.54 10.94 50,681,656 +0.24(+2.21%)
Aug 31, 2012 10.75 10.77 10.49 10.70 712,425 +0.11(+1.08%)
Aug 30, 2012 10.63 10.65 10.49 10.59 559,489 -0.15(-1.44%)
Aug 29, 2012 10.71 10.79 10.66 10.74 316,606 +0.11(+1.00%)
Aug 27, 2012 10.74 10.74 10.59 10.63 641,262 -0.01(-0.11%)
Aug 24, 2012 10.56 10.71 10.50 10.64 268,447 +0.06(+0.53%)
Aug 23, 2012 10.70 10.71 10.53 10.59 549,666 -0.14(-1.33%)
Aug 22, 2012 10.74 10.79 10.63 10.73 338,484 -0.04(-0.38%)
Aug 21, 2012 10.82 10.95 10.72 10.77 357,967 +0.04(+0.40%)
Aug 20, 2012 10.78 10.79 10.66 10.73 236,726 -0.08(-0.75%)
Aug 17, 2012 10.74 10.83 10.70 10.81 290,092 +0.10(+0.92%)
Aug 16, 2012 10.53 10.74 10.49 10.71 442,066 +0.19(+1.84%)
Aug 15, 2012 10.37 10.52 10.36 10.52 264,982 +0.11(+1.07%)
Aug 14, 2012 10.52 10.53 10.33 10.41 486,571 -0.01(-0.12%)
Aug 13, 2012 10.45 10.47 10.25 10.42 296,293 -0.03(-0.32%)
Aug 10, 2012 10.36 10.47 10.31 10.45 277,157 +0.01(+0.09%)
Aug 09, 2012 10.39 10.51 10.38 10.44 237,154 +0.03(+0.31%)
Aug 08, 2012 10.30 10.44 10.30 10.41 242,248 +0.03(+0.29%)
Aug 07, 2012 10.32 10.49 10.30 10.38 438,576 +0.20(+1.94%)
Aug 06, 2012 10.12 10.26 10.12 10.18 231,004 +0.10(+1.01%)
Aug 03, 2012 10.02 10.16 9.994 10.08 843,300 +0.37(+3.83%)
Aug 02, 2012 9.624 9.811 9.562 9.711 502,004 -0.10(-1.07%)
Aug 01, 2012 10.08 10.13 9.812 9.816 314,920 -0.17(-1.75%)
Jul 31, 2012 10.10 10.17 9.991 9.991 243,084 -0.14(-1.33%)
Jul 30, 2012 10.20 10.27 10.07 10.13 528,171 -0.06(-0.63%)
Jul 27, 2012 9.897 10.26 9.847 10.19 397,693 +0.40(+4.11%)
Jul 26, 2012 9.802 9.859 9.628 9.787 454,423 +0.30(+3.13%)
Jul 25, 2012 9.535 9.609 9.409 9.490 185,102 +0.02(+0.20%)
Jul 24, 2012 9.779 9.779 9.348 9.471 709,029 -0.27(-2.81%)
Jul 23, 2012 9.659 9.787 9.527 9.744 567,602 -0.26(-2.58%)
Jul 20, 2012 10.04 10.13 9.986 10.00 472,604 -0.21(-2.06%)
Jul 19, 2012 10.26 10.30 10.15 10.21 340,717 +0.02(+0.19%)
Jul 18, 2012 9.999 10.26 9.989 10.19 251,247 +0.14(+1.36%)
Jul 17, 2012 10.05 10.08 9.763 10.06 510,387 +0.11(+1.14%)
Jul 16, 2012 10.00 10.02 9.830 9.943 162,714 -0.10(-1.00%)
Jul 13, 2012 9.827 10.08 9.827 10.04 999,625 +0.28(+2.83%)
Jul 12, 2012 9.698 9.837 9.530 9.767 277,767 -0.06(-0.57%)
Jul 11, 2012 9.900 9.937 9.717 9.822 264,975 -0.05(-0.55%)
Jul 10, 2012 10.23 10.26 9.800 9.876 450,304 -0.23(-2.27%)
Jul 09, 2012 10.16 10.16 9.999 10.11 232,035 -0.07(-0.72%)
Jul 06, 2012 10.23 10.24 10.07 10.18 542,988 -0.24(-2.33%)
Jul 05, 2012 10.42 10.47 10.27 10.42 355,118 +0.00(+0.02%)
Jul 03, 2012 10.20 10.43 10.19 10.42 486,244 +0.24(+2.36%)
Jul 02, 2012 10.12 10.22 10.01 10.18 406,572 +0.12(+1.18%)
Jun 29, 2012 9.915 10.06 9.822 10.06 1,025,862 +0.55(+5.80%)
Jun 28, 2012 9.288 9.509 9.236 9.509 1,127,230 +0.06(+0.59%)
Jun 27, 2012 9.360 9.477 9.305 9.453 279,892 +0.17(+1.78%)
Jun 26, 2012 9.220 9.334 9.104 9.288 309,896 +0.12(+1.27%)
Jun 25, 2012 9.255 9.255 9.086 9.172 799,989 -0.34(-3.55%)
Jun 22, 2012 9.504 9.565 9.395 9.509 565,269 +0.09(+0.98%)
Jun 21, 2012 9.951 9.977 9.396 9.417 1,045,621 -0.53(-5.32%)
Jun 20, 2012 9.978 10.08 9.829 9.946 719,512 -0.02(-0.22%)
Jun 19, 2012 9.870 10.06 9.841 9.969 964,113 +0.21(+2.12%)
Jun 18, 2012 9.492 9.787 9.434 9.762 749,359 +0.17(+1.74%)
Jun 15, 2012 9.468 9.639 9.425 9.595 450,933 +0.18(+1.94%)
Jun 14, 2012 9.307 9.465 9.236 9.412 868,461 +0.14(+1.47%)
Jun 13, 2012 9.458 9.555 9.216 9.275 584,959 -0.26(-2.77%)
Jun 12, 2012 9.433 9.544 9.353 9.539 496,130 +0.19(+2.04%)
Jun 11, 2012 9.918 9.942 9.326 9.348 570,029 -0.38(-3.88%)
Jun 08, 2012 9.554 9.748 9.410 9.725 1,185,136 +0.16(+1.65%)
Jun 07, 2012 9.916 9.935 9.550 9.568 591,807 -0.09(-0.97%)
Jun 06, 2012 9.401 9.662 9.388 9.662 497,268 +0.41(+4.43%)
Jun 05, 2012 8.927 9.272 8.927 9.251 1,144,247 +0.24(+2.70%)
Jun 04, 2012 9.150 9.197 8.841 9.008 582,676 -0.10(-1.12%)
Jun 01, 2012 9.358 9.407 9.110 9.110 841,665 -0.62(-6.42%)
May 31, 2012 9.770 9.829 9.485 9.735 402,887 -0.05(-0.47%)
May 30, 2012 9.980 9.997 9.748 9.781 259,523 -0.38(-3.71%)
May 29, 2012 10.08 10.22 9.970 10.16 254,668 +0.24(+2.37%)
May 25, 2012 9.980 10.02 9.873 9.923 413,043 -0.04(-0.45%)
May 24, 2012 9.957 9.989 9.738 9.967 347,660 +0.06(+0.59%)
May 23, 2012 9.604 9.927 9.488 9.908 504,041 +0.13(+1.33%)
May 22, 2012 9.779 9.935 9.671 9.778 415,188 +0.05(+0.49%)
May 21, 2012 9.347 9.740 9.280 9.730 741,309 +0.43(+4.63%)
May 18, 2012 9.563 9.666 9.291 9.299 421,414 -0.24(-2.52%)
May 17, 2012 10.07 10.08 9.535 9.539 654,669 -0.54(-5.33%)
May 16, 2012 10.31 10.43 10.07 10.08 382,952 -0.17(-1.69%)
May 15, 2012 10.33 10.45 10.20 10.25 577,041 -0.09(-0.89%)
May 14, 2012 10.36 10.49 10.26 10.34 299,903 -0.25(-2.39%)
May 11, 2012 10.42 10.77 10.42 10.60 250,725 +0.05(+0.45%)
May 10, 2012 10.71 10.71 10.50 10.55 324,511 -0.00(-0.05%)
May 09, 2012 10.38 10.63 10.29 10.55 514,022 -0.08(-0.75%)
May 08, 2012 10.53 10.65 10.25 10.63 636,866 -0.05(-0.48%)
May 07, 2012 10.56 10.72 10.55 10.68 486,012 +0.08(+0.75%)
May 04, 2012 10.81 10.81 10.52 10.60 802,725 -0.34(-3.12%)
May 03, 2012 11.27 11.28 10.88 10.95 482,565 -0.37(-3.26%)
May 02, 2012 11.12 11.35 11.08 11.31 615,295 +0.05(+0.42%)
May 01, 2012 11.20 11.52 11.13 11.27 643,714 +0.12(+1.06%)
Apr 30, 2012 11.35 11.36 11.12 11.15 427,080 -0.21(-1.82%)
Apr 27, 2012 11.33 11.40 11.14 11.36 361,916 +0.10(+0.90%)
Apr 26, 2012 11.01 11.30 11.00 11.25 479,452 +0.22(+1.97%)
Apr 25, 2012 10.91 11.06 10.88 11.04 576,387 +0.37(+3.46%)
Apr 24, 2012 10.63 10.76 10.58 10.67 259,844 +0.05(+0.48%)
Apr 23, 2012 10.56 10.62 10.38 10.62 762,571 -0.22(-2.01%)
Apr 20, 2012 10.91 11.01 10.83 10.83 397,454 +0.03(+0.31%)
Apr 19, 2012 10.88 11.05 10.67 10.80 760,100 -0.07(-0.67%)
Apr 18, 2012 10.85 10.93 10.81 10.87 264,617 -0.08(-0.70%)
Apr 17, 2012 10.76 11.06 10.75 10.95 503,570 +0.34(+3.22%)
Apr 16, 2012 10.72 10.77 10.46 10.61 360,231 +0.01(+0.09%)
Apr 13, 2012 10.80 10.81 10.58 10.60 710,136 -0.26(-2.42%)
Apr 12, 2012 10.49 10.91 10.49 10.86 694,980 +0.37(+3.55%)
Apr 11, 2012 10.45 10.54 10.42 10.49 700,470 +0.24(+2.36%)
Apr 10, 2012 10.70 10.76 10.22 10.25 2,645,468 -0.52(-4.79%)
Apr 09, 2012 10.70 10.80 10.64 10.76 1,979,598 -0.28(-2.49%)
Apr 05, 2012 11.07 11.15 11.00 11.04 1,357,366 -0.09(-0.84%)
Apr 04, 2012 11.22 11.26 11.01 11.13 2,091,676 -0.31(-2.74%)
Apr 03, 2012 11.34 11.49 11.25 11.44 1,965,109 +0.05(+0.47%)
Apr 02, 2012 11.24 11.51 11.17 11.39 32,061,726 +0.13(+1.11%)
Mar 30, 2012 11.43 11.43 11.20 11.26 575,966 -0.02(-0.17%)
Mar 29, 2012 11.18 11.32 11.04 11.28 706,407 -0.03(-0.24%)
Mar 28, 2012 11.43 11.44 11.12 11.31 909,086 -0.12(-1.03%)
Mar 27, 2012 11.53 11.57 11.43 11.43 882,510 -0.11(-0.95%)
Mar 26, 2012 11.41 11.54 11.39 11.54 1,939,162 +0.34(+2.99%)
Mar 23, 2012 11.09 11.23 10.90 11.20 722,235 +0.14(+1.29%)
Mar 22, 2012 11.10 11.15 10.90 11.06 1,145,398 -0.23(-2.00%)
Mar 21, 2012 11.35 11.40 11.23 11.29 643,205 -0.03(-0.31%)
Mar 20, 2012 11.32 11.37 11.23 11.32 823,000 -0.15(-1.33%)
Mar 19, 2012 11.38 11.61 11.35 11.47 629,238 +0.06(+0.54%)
Mar 16, 2012 11.44 11.48 11.38 11.41 625,093 -0.04(-0.35%)
Mar 15, 2012 11.24 11.47 11.19 11.45 751,057 +0.21(+1.88%)
Mar 14, 2012 11.38 11.42 11.18 11.24 738,435 -0.16(-1.44%)
Mar 13, 2012 11.11 11.40 11.05 11.40 1,805,683 +0.43(+3.90%)
Mar 12, 2012 11.08 11.10 10.92 10.98 639,161 -0.09(-0.80%)
Mar 09, 2012 10.86 11.16 10.85 11.06 941,681 +0.21(+1.98%)
Mar 08, 2012 10.74 10.89 10.62 10.85 1,052,004 +0.25(+2.32%)
Mar 07, 2012 10.44 10.63 10.42 10.60 889,497 +0.21(+1.97%)
Mar 06, 2012 10.59 10.60 10.34 10.40 1,581,427 -0.42(-3.84%)
Mar 05, 2012 10.84 10.87 10.70 10.81 966,634 -0.08(-0.76%)
Mar 02, 2012 11.05 11.11 10.81 10.90 1,698,398 -0.18(-1.61%)
Mar 01, 2012 10.97 11.16 10.97 11.07 1,726,898 +0.18(+1.65%)
Feb 29, 2012 11.07 11.16 10.87 10.89 899,578 -0.15(-1.34%)
Feb 28, 2012 11.08 11.16 10.93 11.04 792,763 -0.03(-0.24%)
Feb 27, 2012 10.91 11.16 10.77 11.07 873,335 +0.00(+0.01%)
Feb 24, 2012 11.10 11.18 11.04 11.07 928,965 +0.01(+0.06%)
Feb 23, 2012 10.90 11.08 10.76 11.06 1,275,128 +0.19(+1.71%)
Feb 22, 2012 10.93 11.03 10.82 10.88 1,033,075 -0.09(-0.84%)
Feb 21, 2012 11.11 11.15 10.88 10.97 658,675 -0.09(-0.85%)
Feb 17, 2012 11.18 11.20 11.03 11.06 922,538 -0.02(-0.17%)
Feb 16, 2012 10.78 11.10 10.77 11.08 906,885 +0.31(+2.92%)
Feb 15, 2012 10.93 10.96 10.67 10.77 1,610,141 -0.04(-0.32%)
Feb 14, 2012 10.73 10.82 10.67 10.80 1,132,236 -0.03(-0.25%)
Feb 13, 2012 10.84 10.88 10.65 10.83 530,970 +0.22(+2.05%)
Feb 10, 2012 10.62 10.69 10.52 10.61 957,585 -0.24(-2.18%)
Feb 09, 2012 10.88 10.90 10.64 10.85 971,420 +0.03(+0.28%)
Feb 08, 2012 10.81 10.91 10.66 10.82 1,176,477 +0.04(+0.40%)
Feb 07, 2012 10.72 10.82 10.60 10.77 753,000 +0.03(+0.30%)
Feb 06, 2012 10.66 10.76 10.64 10.74 738,938 -0.03(-0.25%)
Feb 03, 2012 10.70 10.80 10.64 10.77 935,084 +0.34(+3.22%)
Feb 02, 2012 10.44 10.53 10.37 10.43 1,848,843 +0.03(+0.27%)
Feb 01, 2012 10.15 10.41 10.14 10.40 17,946,496 +0.41(+4.12%)
Jan 31, 2012 10.17 10.18 9.905 9.992 1,479,864 -0.04(-0.35%)
Jan 30, 2012 9.965 10.09 9.819 10.03 1,326,576 -0.10(-1.00%)
Jan 27, 2012 9.927 10.17 9.927 10.13 1,003,927 +0.10(+1.03%)
Jan 26, 2012 10.29 10.30 9.937 10.03 1,266,443 -0.13(-1.25%)
Jan 25, 2012 9.903 10.19 9.835 10.15 1,132,619 +0.21(+2.08%)
Jan 24, 2012 9.770 9.962 9.694 9.946 1,515,377 +0.07(+0.71%)
Jan 23, 2012 9.889 10.04 9.733 9.876 1,423,699 +0.01(+0.06%)
Jan 20, 2012 9.895 9.900 9.811 9.870 915,488 -0.03(-0.27%)
Jan 19, 2012 9.818 9.938 9.762 9.897 952,636 +0.15(+1.57%)
Jan 18, 2012 9.423 9.744 9.385 9.744 1,007,102 +0.32(+3.36%)
Jan 17, 2012 9.552 9.601 9.393 9.428 744,957 +0.03(+0.32%)
Jan 13, 2012 9.358 9.409 9.213 9.398 331,441 -0.10(-1.02%)
Jan 12, 2012 9.498 9.511 9.293 9.495 331,189 +0.04(+0.45%)
Jan 11, 2012 9.352 9.479 9.334 9.452 287,118 +0.04(+0.42%)
Jan 10, 2012 9.374 9.445 9.350 9.412 905,596 +0.24(+2.62%)
Jan 09, 2012 9.145 9.204 9.003 9.172 712,840 +0.10(+1.12%)
Jan 06, 2012 9.054 9.181 8.935 9.070 631,294 -0.00(-0.04%)
Jan 05, 2012 8.849 9.111 8.711 9.073 452,562 +0.13(+1.46%)
Jan 04, 2012 8.902 9.013 8.825 8.943 916,136 +0.14(+1.59%)
Dec 30, 2011 8.868 8.959 8.803 8.803 981,212 -0.10(-1.13%)
Dec 29, 2011 8.725 8.922 8.716 8.903 699,615 +0.24(+2.79%)
Dec 28, 2011 8.972 8.981 8.658 8.662 1,696,467 -0.31(-3.50%)
Dec 27, 2011 8.873 9.067 8.857 8.976 629,822 +0.04(+0.40%)
Dec 23, 2011 8.902 8.941 8.816 8.940 418,540 +0.28(+3.27%)
Dec 21, 2011 8.561 8.704 8.407 8.657 1,073,631 +0.03(+0.29%)
Dec 20, 2011 8.382 8.668 8.382 8.631 1,149,498 +0.56(+6.96%)
Dec 19, 2011 8.464 8.525 8.041 8.070 1,070,279 -0.29(-3.46%)
Dec 16, 2011 8.342 8.563 8.283 8.359 1,228,642 +0.16(+1.94%)
Dec 15, 2011 8.272 8.275 8.080 8.200 1,787,069 +0.12(+1.54%)
Dec 14, 2011 8.200 8.258 8.024 8.076 1,722,685 -0.25(-3.04%)
Dec 13, 2011 8.813 8.856 8.215 8.329 2,314,033 -0.33(-3.84%)
Dec 12, 2011 8.749 8.751 8.490 8.662 2,310,499 -0.30(-3.35%)
Dec 09, 2011 8.617 9.015 8.607 8.962 1,238,402 +0.39(+4.60%)
Dec 08, 2011 8.897 8.949 8.520 8.568 2,116,743 -0.46(-5.14%)
Dec 07, 2011 8.951 9.096 8.720 9.032 1,047,004 -0.05(-0.56%)
Dec 06, 2011 9.123 9.161 8.973 9.083 952,139 -0.04(-0.44%)
Dec 05, 2011 9.196 9.302 9.012 9.123 1,057,261 +0.24(+2.72%)
Dec 02, 2011 9.032 9.143 8.856 8.881 3,986,138 +0.05(+0.59%)
Dec 01, 2011 8.897 9.059 8.821 8.828 7,248,751 -0.13(-1.42%)
Nov 30, 2011 8.704 8.956 8.673 8.956 1,223,202 +0.82(+10.11%)
Nov 29, 2011 8.169 8.253 8.060 8.134 1,425,630 +0.01(+0.18%)
Nov 28, 2011 8.057 8.204 7.986 8.119 1,381,634 +0.54(+7.07%)
Nov 25, 2011 7.560 7.771 7.560 7.583 674,397 -0.06(-0.83%)
Nov 23, 2011 7.914 7.922 7.622 7.647 2,344,596 -0.44(-5.48%)
Nov 22, 2011 8.149 8.229 7.981 8.091 1,564,089 -0.08(-1.01%)
Nov 21, 2011 8.253 8.275 8.003 8.173 2,102,329 -0.34(-4.03%)
Nov 18, 2011 8.612 8.630 8.428 8.517 1,310,729 -0.03(-0.33%)
Nov 17, 2011 8.846 8.895 8.469 8.545 2,675,579 -0.34(-3.80%)
Nov 16, 2011 8.957 9.255 8.860 8.883 1,736,595 -0.25(-2.70%)
Nov 15, 2011 8.898 9.223 8.793 9.129 2,156,834 +0.17(+1.85%)
Nov 14, 2011 9.077 9.127 8.863 8.964 2,824,200 -0.19(-2.12%)
Nov 11, 2011 8.951 9.236 8.921 9.158 1,609,217 +0.42(+4.82%)
Nov 10, 2011 8.897 8.903 8.592 8.736 1,611,764 +0.07(+0.79%)
Nov 09, 2011 9.015 9.051 8.627 8.668 3,076,875 -0.81(-8.57%)
Nov 08, 2011 9.434 9.511 9.083 9.480 2,593,523 +0.18(+1.90%)
Nov 07, 2011 9.318 9.395 8.943 9.304 1,517,993 -0.03(-0.37%)
Nov 04, 2011 9.115 9.358 8.953 9.339 1,522,043 +0.05(+0.55%)
Nov 03, 2011 9.080 9.344 8.766 9.288 3,855,005 +0.42(+4.71%)
Nov 02, 2011 8.757 8.959 8.630 8.870 6,936,730 +0.34(+4.01%)
Nov 01, 2011 8.468 8.819 8.294 8.528 15,134,325 -0.57(-6.24%)
Oct 31, 2011 9.348 9.430 9.091 9.096 2,677,861 -0.48(-5.02%)
Oct 28, 2011 9.581 9.679 9.469 9.576 2,151,532 -0.06(-0.64%)
Oct 27, 2011 9.455 9.786 9.259 9.638 2,615,144 +0.77(+8.70%)
Oct 26, 2011 8.910 8.956 8.461 8.867 1,886,223 +0.21(+2.46%)
Oct 25, 2011 8.988 8.989 8.627 8.654 1,758,530 -0.43(-4.78%)
Oct 24, 2011 8.647 9.124 8.636 9.088 1,889,518 +0.50(+5.81%)
Oct 21, 2011 8.426 8.622 8.377 8.588 2,511,625 +0.35(+4.29%)
Oct 20, 2011 8.219 8.251 7.859 8.235 3,097,433 +0.06(+0.78%)
Oct 19, 2011 8.375 8.491 8.118 8.172 2,271,855 -0.27(-3.15%)
Oct 18, 2011 8.065 8.530 7.844 8.437 2,180,442 +0.42(+5.28%)
Oct 17, 2011 8.402 8.425 7.979 8.014 1,530,992 -0.49(-5.78%)
Oct 14, 2011 8.407 8.545 8.275 8.506 1,360,925 +0.30(+3.70%)
Oct 13, 2011 8.070 8.277 7.905 8.202 1,895,663 +0.01(+0.08%)
Oct 12, 2011 8.102 8.356 8.081 8.196 2,535,308 +0.22(+2.79%)
Oct 11, 2011 7.817 8.076 7.814 7.973 2,180,699 +0.02(+0.28%)
Oct 10, 2011 7.739 7.951 7.687 7.951 2,402,302 +0.52(+7.07%)
Oct 07, 2011 7.752 7.784 7.364 7.426 2,411,238 -0.23(-3.05%)
Oct 06, 2011 7.536 7.677 7.486 7.660 3,365,949 +0.36(+4.88%)
Oct 05, 2011 7.030 7.369 6.852 7.304 4,498,783 +0.30(+4.24%)
Oct 04, 2011 6.376 7.024 6.240 7.006 6,751,174 +0.52(+8.07%)
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.