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

Ultra Smallcap600 2X ETF (NY: SAA )

25.01 -0.19 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 4.235 4.238 3.941 3.941 789,141 -0.28(-6.65%)
Apr 29, 2010 4.094 4.222 4.051 4.222 503,138 +0.19(+4.75%)
Apr 28, 2010 4.069 4.073 3.988 4.031 563,135 +0.01(+0.34%)
Apr 27, 2010 4.170 4.241 4.004 4.017 684,736 -0.19(-4.41%)
Apr 26, 2010 4.244 4.295 4.200 4.202 763,598 -0.04(-0.90%)
Apr 23, 2010 4.170 4.245 4.125 4.240 1,043,680 +0.09(+2.21%)
Apr 22, 2010 3.978 4.161 3.937 4.149 435,973 +0.10(+2.41%)
Apr 21, 2010 4.003 4.062 3.983 4.051 469,586 +0.06(+1.44%)
Apr 20, 2010 3.933 3.993 3.903 3.993 1,186,646 +0.10(+2.66%)
Apr 19, 2010 3.872 3.937 3.778 3.890 624,074 -0.02(-0.47%)
Apr 16, 2010 3.973 4.008 3.854 3.908 1,734,213 -0.09(-2.27%)
Apr 15, 2010 3.974 4.018 3.969 3.999 523,786 +0.02(+0.47%)
Apr 14, 2010 3.866 3.981 3.860 3.981 757,258 +0.16(+4.16%)
Apr 13, 2010 3.784 3.826 3.745 3.822 368,008 +0.02(+0.46%)
Apr 12, 2010 3.786 3.818 3.762 3.804 527,903 +0.03(+0.78%)
Apr 09, 2010 3.749 3.778 3.697 3.775 217,966 +0.03(+0.86%)
Apr 08, 2010 3.729 3.766 3.672 3.743 328,198 -0.01(-0.18%)
Apr 07, 2010 3.765 3.789 3.708 3.749 505,801 -0.03(-0.67%)
Apr 06, 2010 3.714 3.793 3.691 3.775 590,511 +0.05(+1.23%)
Apr 05, 2010 3.632 3.729 3.609 3.729 956,236 +0.13(+3.52%)
Apr 01, 2010 3.591 3.602 3.602 3.602 1,093,824 +0.06(+1.82%)
Mar 31, 2010 3.577 3.653 3.537 3.537 325,187 -0.07(-1.84%)
Mar 30, 2010 3.602 3.637 3.556 3.604 666,772 +0.02(+0.52%)
Mar 29, 2010 3.590 3.613 3.552 3.585 258,533 +0.03(+0.93%)
Mar 26, 2010 3.590 3.629 3.530 3.552 510,871 -0.01(-0.36%)
Mar 25, 2010 3.666 3.709 3.565 3.565 553,139 -0.04(-1.16%)
Mar 24, 2010 3.673 3.678 3.607 3.607 659,377 -0.09(-2.46%)
Mar 23, 2010 3.631 3.703 3.602 3.698 506,856 +0.08(+2.24%)
Mar 22, 2010 3.464 3.629 3.458 3.617 501,479 +0.10(+2.80%)
Mar 19, 2010 3.614 3.617 3.492 3.518 1,483,719 -0.07(-2.04%)
Mar 18, 2010 3.613 3.645 3.575 3.591 655,444 -0.03(-0.70%)
Mar 17, 2010 3.575 3.640 3.575 3.617 807,402 +0.06(+1.62%)
Mar 16, 2010 3.540 3.560 3.493 3.559 387,498 +0.06(+1.67%)
Mar 15, 2010 3.463 3.510 3.453 3.500 953,173 -0.01(-0.39%)
Mar 12, 2010 3.549 3.549 3.465 3.514 436,259 +0.00(+0.08%)
Mar 11, 2010 3.456 3.514 3.426 3.511 286,237 +0.02(+0.50%)
Mar 10, 2010 3.449 3.525 3.442 3.494 783,067 +0.04(+1.27%)
Mar 09, 2010 3.397 3.482 3.391 3.450 932,546 +0.04(+1.23%)
Mar 08, 2010 3.399 3.427 3.389 3.408 823,901 +0.02(+0.50%)
Mar 05, 2010 3.316 3.401 3.300 3.391 798,594 +0.12(+3.79%)
Mar 04, 2010 3.260 3.275 3.236 3.267 437,642 +0.02(+0.60%)
Mar 03, 2010 3.258 3.294 3.226 3.247 519,064 +0.02(+0.51%)
Mar 02, 2010 3.205 3.251 3.193 3.231 652,536 +0.05(+1.72%)
Mar 01, 2010 3.105 3.182 3.105 3.176 738,505 +0.12(+3.93%)
Feb 26, 2010 3.084 3.087 3.031 3.056 540,378 -0.01(-0.45%)
Feb 25, 2010 2.996 3.077 2.976 3.070 865,739 -0.01(-0.38%)
Feb 24, 2010 3.034 3.100 3.034 3.081 643,748 +0.07(+2.27%)
Feb 23, 2010 3.066 3.080 2.998 3.013 609,592 -0.07(-2.16%)
Feb 22, 2010 3.096 3.100 3.062 3.080 800,509 +0.01(+0.35%)
Feb 19, 2010 3.022 3.083 3.015 3.069 465,080 +0.02(+0.77%)
Feb 18, 2010 2.985 3.045 2.978 3.045 349,859 +0.06(+2.06%)
Feb 17, 2010 2.972 2.995 2.944 2.984 369,145 +0.03(+1.13%)
Feb 16, 2010 2.913 2.951 2.870 2.951 725,498 +0.09(+3.25%)
Feb 12, 2010 2.773 2.858 2.858 2.858 2,324,889 +0.03(+1.21%)
Feb 11, 2010 2.728 2.824 2.685 2.824 447,792 +0.08(+3.10%)
Feb 10, 2010 2.710 2.747 2.661 2.739 652,914 +0.03(+0.94%)
Feb 09, 2010 2.720 2.753 2.664 2.713 845,491 +0.06(+2.40%)
Feb 08, 2010 2.682 2.723 2.650 2.650 1,175,021 -0.06(-2.30%)
Feb 05, 2010 2.702 2.713 2.607 2.712 980,253 +0.01(+0.25%)
Feb 04, 2010 2.835 2.843 2.696 2.706 1,495,651 -0.17(-5.81%)
Feb 03, 2010 2.904 2.918 2.830 2.873 638,668 -0.04(-1.51%)
Feb 02, 2010 2.880 2.929 2.847 2.916 1,250,401 +0.05(+1.77%)
Feb 01, 2010 2.831 2.875 2.818 2.866 959,267 +0.04(+1.59%)
Jan 29, 2010 2.888 2.938 2.809 2.821 1,159,525 -0.05(-1.87%)
Jan 28, 2010 2.998 2.998 2.818 2.874 880,098 -0.10(-3.36%)
Jan 27, 2010 2.888 2.988 2.878 2.974 1,039,973 +0.06(+1.92%)
Jan 26, 2010 2.944 2.988 2.914 2.918 488,431 -0.05(-1.61%)
Jan 25, 2010 2.998 3.001 2.928 2.966 1,343,191 +0.01(+0.26%)
Jan 22, 2010 3.053 3.086 2.939 2.958 1,489,854 -0.11(-3.53%)
Jan 21, 2010 3.146 3.190 3.039 3.067 1,400,331 -0.08(-2.70%)
Jan 20, 2010 3.196 3.196 3.072 3.152 645,848 -0.08(-2.42%)
Jan 19, 2010 3.151 3.236 3.151 3.230 586,855 +0.10(+3.21%)
Jan 15, 2010 3.213 3.129 3.129 3.129 1,771,831 -0.08(-2.52%)
Jan 14, 2010 3.166 3.222 3.166 3.210 2,453,772 +0.02(+0.77%)
Jan 13, 2010 3.130 3.197 3.091 3.186 771,361 +0.07(+2.19%)
Jan 12, 2010 3.127 3.156 3.086 3.118 671,667 -0.06(-1.87%)
Jan 11, 2010 3.231 3.236 3.152 3.177 599,462 -0.02(-0.55%)
Jan 08, 2010 3.147 3.195 3.135 3.195 341,205 +0.03(+0.83%)
Jan 07, 2010 3.132 3.175 3.073 3.168 922,684 +0.04(+1.28%)
Jan 06, 2010 3.135 3.163 3.112 3.128 492,753 -0.00(-0.03%)
Jan 05, 2010 3.154 3.167 3.105 3.129 934,287 -0.02(-0.74%)
Jan 04, 2010 3.107 3.168 3.106 3.153 1,085,713 +0.13(+4.40%)
Dec 31, 2009 3.121 3.020 3.020 3.020 1,767,735 -0.09(-2.87%)
Dec 30, 2009 3.086 3.126 3.059 3.109 614,579 +0.00(+0.11%)
Dec 29, 2009 3.129 3.135 3.106 3.106 1,000,009 -0.01(-0.22%)
Dec 28, 2009 3.145 3.145 3.081 3.113 808,016 -0.01(-0.19%)
Dec 24, 2009 3.114 3.120 3.092 3.119 204,119 +0.02(+0.73%)
Dec 23, 2009 3.059 3.103 3.020 3.096 1,537,530 +0.07(+2.42%)
Dec 22, 2009 2.975 3.024 2.961 3.023 608,455 +0.06(+2.08%)
Dec 21, 2009 2.918 2.971 2.918 2.961 808,713 +0.08(+2.88%)
Dec 18, 2009 2.874 2.878 2.801 2.878 896,782 +0.05(+1.94%)
Dec 17, 2009 2.843 2.862 2.783 2.824 847,529 -0.05(-1.90%)
Dec 16, 2009 2.882 2.904 2.835 2.878 421,255 +0.04(+1.38%)
Dec 15, 2009 2.834 2.891 2.824 2.839 499,851 -0.01(-0.34%)
Dec 14, 2009 2.808 2.852 2.806 2.849 706,274 +0.10(+3.48%)
Dec 11, 2009 2.740 2.763 2.700 2.753 677,771 +0.05(+1.92%)
Dec 10, 2009 2.733 2.752 2.679 2.702 520,918 -0.02(-0.86%)
Dec 09, 2009 2.727 2.740 2.680 2.725 366,523 -0.01(-0.32%)
Dec 08, 2009 2.731 2.771 2.685 2.734 544,095 -0.03(-1.23%)
Dec 07, 2009 2.758 2.795 2.732 2.768 976,105 +0.01(+0.25%)
Dec 04, 2009 2.737 2.813 2.671 2.761 1,204,180 +0.12(+4.74%)
Dec 03, 2009 2.731 2.765 2.632 2.636 712,849 -0.07(-2.63%)
Dec 02, 2009 2.660 2.759 2.660 2.708 1,460,993 +0.06(+2.14%)
Dec 01, 2009 2.621 2.670 2.610 2.651 1,223,321 +0.07(+2.73%)
Nov 30, 2009 2.543 2.581 2.466 2.580 2,091,314 +0.02(+0.72%)
Nov 27, 2009 2.497 2.625 2.487 2.562 848,850 -0.12(-4.48%)
Nov 25, 2009 2.727 2.729 2.677 2.682 1,459,180 -0.01(-0.22%)
Nov 24, 2009 2.716 2.716 2.636 2.688 1,880,446 -0.03(-1.26%)
Nov 23, 2009 2.695 2.776 2.692 2.722 997,490 +0.10(+3.91%)
Nov 20, 2009 2.588 2.633 2.580 2.620 894,109 -0.00(-0.04%)
Nov 19, 2009 2.710 2.718 2.584 2.621 1,124,130 -0.14(-5.16%)
Nov 18, 2009 2.787 2.787 2.714 2.763 932,587 -0.01(-0.49%)
Nov 17, 2009 2.769 2.795 2.733 2.777 915,330 -0.02(-0.59%)
Nov 16, 2009 2.689 2.825 2.683 2.793 1,269,297 +0.15(+5.57%)
Nov 13, 2009 2.607 2.667 2.539 2.646 1,062,361 +0.04(+1.65%)
Nov 12, 2009 2.704 2.743 2.593 2.603 1,067,052 -0.11(-4.00%)
Nov 11, 2009 2.721 2.763 2.670 2.711 1,333,298 +0.04(+1.54%)
Nov 10, 2009 2.697 2.729 2.629 2.670 1,498,314 -0.03(-1.05%)
Nov 09, 2009 2.647 2.703 2.639 2.699 1,491,769 +0.11(+4.07%)
Nov 06, 2009 2.538 2.633 2.523 2.593 1,103,318 +0.00(+0.19%)
Nov 05, 2009 2.514 2.601 2.488 2.588 1,582,153 +0.13(+5.32%)
Nov 04, 2009 2.553 2.568 2.454 2.458 1,183,542 -0.06(-2.21%)
Nov 03, 2009 2.411 2.515 2.411 2.513 2,009,247 +0.06(+2.51%)
Nov 02, 2009 2.475 2.521 2.376 2.452 1,750,610 -0.00(-0.04%)
Oct 30, 2009 2.576 2.576 2.429 2.453 1,907,433 -0.15(-5.92%)
Oct 29, 2009 2.552 2.626 2.539 2.607 2,129,516 +0.09(+3.73%)
Oct 28, 2009 2.645 2.670 2.496 2.513 1,818,094 -0.16(-5.89%)
Oct 27, 2009 2.744 2.764 2.663 2.670 1,781,377 -0.06(-2.36%)
Oct 26, 2009 2.798 2.873 2.708 2.735 2,071,660 -0.05(-1.65%)
Oct 23, 2009 2.799 2.809 2.770 2.781 809,716 -0.11(-3.91%)
Oct 22, 2009 2.813 2.915 2.746 2.894 1,193,129 +0.08(+3.02%)
Oct 21, 2009 2.883 2.988 2.809 2.809 763,475 -0.09(-3.20%)
Oct 20, 2009 2.860 2.905 2.860 2.902 444,647 -0.07(-2.33%)
Oct 19, 2009 2.946 2.999 2.897 2.971 508,659 +0.05(+1.67%)
Oct 16, 2009 2.948 2.952 2.873 2.922 662,142 -0.07(-2.22%)
Oct 15, 2009 2.931 2.989 2.926 2.989 922,899 +0.01(+0.43%)
Oct 14, 2009 2.959 2.989 2.920 2.976 1,552,810 +0.10(+3.64%)
Oct 13, 2009 2.874 2.897 2.818 2.872 342,690 -0.02(-0.54%)
Oct 12, 2009 2.918 2.939 2.865 2.887 431,220 +0.01(+0.27%)
Oct 09, 2009 2.824 2.885 2.807 2.879 330,205 +0.07(+2.32%)
Oct 08, 2009 2.801 2.862 2.781 2.814 380,308 +0.06(+2.13%)
Oct 07, 2009 2.742 2.771 2.730 2.755 375,781 +0.00(+0.18%)
Oct 06, 2009 2.700 2.780 2.691 2.750 579,317 +0.09(+3.38%)
Oct 05, 2009 2.593 2.672 2.574 2.661 347,975 +0.09(+3.45%)
Oct 02, 2009 2.562 2.620 2.538 2.572 623,131 -0.04(-1.51%)
Oct 01, 2009 2.763 2.768 2.611 2.611 787,307 -0.18(-6.30%)
Sep 30, 2009 2.848 2.856 2.708 2.787 550,025 -0.07(-2.36%)
Sep 29, 2009 2.873 2.906 2.830 2.854 357,070 -0.01(-0.51%)
Sep 28, 2009 2.772 2.889 2.751 2.869 534,058 +0.13(+4.93%)
Sep 25, 2009 2.733 2.772 2.699 2.734 590,071 -0.03(-0.99%)
Sep 24, 2009 2.866 2.889 2.726 2.761 1,165,783 -0.10(-3.51%)
Sep 23, 2009 2.929 2.968 2.857 2.862 577,566 -0.05(-1.74%)
Sep 22, 2009 2.924 2.929 2.873 2.913 695,623 +0.03(+1.08%)
Sep 21, 2009 2.837 2.901 2.832 2.881 527,923 -0.02(-0.54%)
Sep 18, 2009 2.936 2.936 2.851 2.897 589,938 +0.01(+0.43%)
Sep 17, 2009 2.882 2.944 2.875 2.885 1,187,946 +0.06(+2.09%)
Sep 16, 2009 2.807 2.895 2.784 2.826 1,036,030 +0.04(+1.54%)
Sep 15, 2009 2.734 2.787 2.712 2.783 1,083,982 +0.05(+1.89%)
Sep 14, 2009 2.649 2.737 2.649 2.731 682,370 +0.04(+1.52%)
Sep 11, 2009 2.703 2.738 2.665 2.690 583,444 -0.01(-0.22%)
Sep 10, 2009 2.632 2.700 2.585 2.696 1,101,383 +0.07(+2.79%)
Sep 09, 2009 2.561 2.657 2.540 2.623 924,824 +0.07(+2.72%)
Sep 08, 2009 2.561 2.561 2.495 2.553 414,393 +0.05(+2.15%)
Sep 04, 2009 2.433 2.506 2.413 2.500 592,037 +0.05(+2.24%)
Sep 03, 2009 2.414 2.445 2.356 2.445 970,503 +0.05(+2.20%)
Sep 02, 2009 2.399 2.433 2.385 2.392 1,294,420 -0.03(-1.17%)
Sep 01, 2009 2.505 2.596 2.406 2.420 1,562,950 -0.11(-4.17%)
Aug 31, 2009 2.553 2.569 2.503 2.526 1,202,674 -0.08(-3.18%)
Aug 28, 2009 2.691 2.697 2.574 2.609 640,122 -0.03(-1.04%)
Aug 27, 2009 2.637 2.654 2.537 2.636 1,265,026 +0.00(+0.00%)
Aug 26, 2009 2.636 2.671 2.607 2.636 1,145,310 +0.01(+0.26%)
Aug 25, 2009 2.652 2.708 2.626 2.629 1,219,655 +0.01(+0.34%)
Aug 24, 2009 2.647 2.679 2.602 2.621 3,411,483 +0.00(+0.00%)
Aug 21, 2009 2.557 2.639 2.553 2.621 949,312 +0.12(+4.60%)
Aug 20, 2009 2.443 2.514 2.427 2.505 801,881 +0.06(+2.65%)
Aug 19, 2009 2.346 2.460 2.343 2.441 851,872 +0.04(+1.58%)
Aug 18, 2009 2.370 2.423 2.352 2.403 1,119,418 +0.04(+1.91%)
Aug 17, 2009 2.388 2.392 2.336 2.358 1,871,187 -0.12(-5.00%)
Aug 14, 2009 2.582 2.582 2.428 2.482 1,313,490 -0.09(-3.68%)
Aug 13, 2009 2.592 2.597 2.512 2.577 1,286,626 +0.02(+0.88%)
Aug 12, 2009 2.490 2.607 2.490 2.554 1,791,363 +0.07(+2.83%)
Aug 11, 2009 2.536 2.545 2.458 2.484 916,538 -0.08(-3.09%)
Aug 10, 2009 2.537 2.593 2.524 2.563 1,148,679 +0.00(+0.15%)
Aug 07, 2009 2.515 2.620 2.484 2.559 1,225,390 +0.12(+5.01%)
Aug 06, 2009 2.514 2.537 2.421 2.437 1,651,613 -0.05(-2.12%)
Aug 05, 2009 2.550 2.550 2.450 2.490 2,849,238 -0.04(-1.39%)
Aug 04, 2009 2.483 2.574 2.474 2.525 1,898,051 +0.03(+1.06%)
Aug 03, 2009 2.491 2.506 2.423 2.499 845,870 +0.08(+3.31%)
Jul 31, 2009 2.404 2.485 2.404 2.419 2,500,300 +0.00(+0.00%)
Jul 30, 2009 2.405 2.480 2.396 2.419 2,207,036 +0.07(+3.08%)
Jul 29, 2009 2.335 2.373 2.324 2.346 839,602 -0.02(-0.97%)
Jul 28, 2009 2.333 2.386 2.306 2.369 1,359,630 +0.03(+1.10%)
Jul 27, 2009 2.337 2.365 2.309 2.343 768,739 -0.00(-0.21%)
Jul 24, 2009 2.304 2.354 2.281 2.348 1,110,047 +0.02(+0.84%)
Jul 23, 2009 2.194 2.354 2.186 2.329 1,565,848 +0.14(+6.29%)
Jul 22, 2009 2.145 2.223 2.142 2.191 539,865 +0.02(+0.80%)
Jul 21, 2009 2.211 2.220 2.115 2.173 1,033,910 -0.01(-0.49%)
Jul 20, 2009 2.161 2.189 2.133 2.184 931,829 +0.05(+2.33%)
Jul 17, 2009 2.152 2.153 2.112 2.134 933,581 -0.02(-0.77%)
Jul 16, 2009 2.084 2.168 2.074 2.151 606,007 +0.05(+2.51%)
Jul 15, 2009 2.021 2.100 2.005 2.098 1,551,919 +0.15(+7.45%)
Jul 14, 2009 1.934 1.962 1.899 1.953 767,111 +0.03(+1.78%)
Jul 13, 2009 1.846 1.926 1.846 1.919 452,841 +0.08(+4.47%)
Jul 10, 2009 1.802 1.846 1.779 1.837 407,971 +0.02(+0.86%)
Jul 09, 2009 1.846 1.853 1.807 1.821 388,809 -0.00(-0.27%)
Jul 08, 2009 1.848 1.865 1.768 1.826 1,088,212 -0.02(-0.95%)
Jul 07, 2009 1.903 1.913 1.842 1.843 632,820 -0.08(-4.02%)
Jul 06, 2009 1.907 1.938 1.850 1.921 1,226,445 -0.03(-1.50%)
Jul 02, 2009 2.039 2.039 1.933 1.950 970,328 -0.14(-6.81%)
Jul 01, 2009 2.047 2.121 2.047 2.092 712,307 +0.08(+4.03%)
Jun 30, 2009 2.034 2.053 1.992 2.011 850,878 -0.01(-0.72%)
Jun 29, 2009 2.030 2.047 1.967 2.026 444,432 +0.03(+1.67%)
Jun 26, 2009 1.953 2.036 1.947 1.993 435,891 +0.02(+0.84%)
Jun 25, 2009 1.902 1.976 1.902 1.976 525,844 +0.11(+5.69%)
Jun 24, 2009 1.880 1.926 1.857 1.870 567,590 +0.02(+0.84%)
Jun 23, 2009 1.904 1.920 1.842 1.854 804,012 -0.04(-1.91%)
Jun 22, 2009 1.997 2.000 1.887 1.890 1,590,234 -0.15(-7.37%)
Jun 19, 2009 2.069 2.079 2.019 2.041 714,509 +0.04(+1.75%)
Jun 18, 2009 1.996 2.036 1.952 2.006 1,848,502 +0.02(+0.83%)
Jun 17, 2009 1.955 2.034 1.923 1.989 1,811,355 +0.04(+1.95%)
Jun 16, 2009 2.062 2.068 1.948 1.951 898,667 -0.07(-3.66%)
Jun 15, 2009 2.093 2.093 1.985 2.025 1,646,185 -0.12(-5.64%)
Jun 12, 2009 2.114 2.150 2.077 2.146 596,052 +0.01(+0.46%)
Jun 11, 2009 2.159 2.209 2.135 2.136 1,960,588 -0.04(-1.71%)
Jun 10, 2009 2.231 2.231 2.077 2.173 3,313,591 -0.00(-0.18%)
Jun 09, 2009 2.188 2.214 2.160 2.177 602,484 +0.01(+0.45%)
Jun 08, 2009 2.137 2.215 2.110 2.168 827,742 -0.03(-1.46%)
Jun 05, 2009 2.247 2.257 2.164 2.200 1,430,697 -0.01(-0.62%)
Jun 04, 2009 2.163 2.213 2.112 2.213 1,976,954 +0.09(+4.13%)
Jun 03, 2009 2.138 2.150 2.088 2.126 1,075,481 -0.06(-2.75%)
Jun 02, 2009 2.118 2.204 2.093 2.186 1,213,694 +0.06(+2.78%)
Jun 01, 2009 2.047 2.151 2.042 2.127 1,925,264 +0.15(+7.77%)
May 29, 2009 1.923 1.973 1.895 1.973 834,778 +0.07(+3.59%)
May 28, 2009 1.916 1.937 1.820 1.905 2,691,955 +0.01(+0.78%)
May 27, 2009 1.964 1.998 1.890 1.890 1,595,887 -0.08(-4.21%)
May 26, 2009 1.764 1.991 1.763 1.973 2,161,163 +0.17(+9.66%)
May 22, 2009 1.856 1.871 1.799 1.799 1,121,252 -0.04(-2.16%)
May 21, 2009 1.840 1.879 1.779 1.839 2,008,612 -0.06(-3.25%)
May 20, 2009 1.976 2.041 1.891 1.901 2,374,203 -0.03(-1.62%)
May 19, 2009 1.940 1.981 1.893 1.932 1,090,393 -0.01(-0.35%)
May 18, 2009 1.863 1.949 1.846 1.939 1,563,165 +0.13(+7.41%)
May 15, 2009 1.819 1.869 1.777 1.805 2,281,586 -0.02(-1.01%)
May 14, 2009 1.777 1.888 1.758 1.824 1,589,845 +0.05(+2.91%)
May 13, 2009 1.884 1.898 1.770 1.772 4,279,527 -0.19(-9.75%)
May 12, 2009 2.041 2.066 1.893 1.964 1,371,787 -0.06(-2.76%)
May 11, 2009 2.040 2.064 2.004 2.019 1,052,212 -0.10(-4.66%)
May 08, 2009 2.049 2.122 2.008 2.118 2,627,278 +0.13(+6.39%)
May 07, 2009 2.143 2.145 1.946 1.991 2,105,110 -0.08(-3.84%)
May 06, 2009 2.092 2.114 1.992 2.070 2,708,291 +0.02(+0.96%)
May 05, 2009 2.068 2.072 1.992 2.050 2,044,806 -0.02(-1.18%)
May 04, 2009 1.981 2.082 1.963 2.075 3,493,294 +0.15(+7.65%)
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.