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

Ultra Industrials 2X ETF (NY: UXI )

33.82 -0.19 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2009 1.546 1.593 1.510 1.522 1,543,766 +0.02(+1.11%)
Apr 29, 2009 1.452 1.538 1.449 1.505 1,185,802 +0.09(+6.12%)
Apr 28, 2009 1.403 1.453 1.385 1.418 1,016,376 -0.03(-1.87%)
Apr 27, 2009 1.436 1.495 1.425 1.445 1,452,529 -0.03(-2.31%)
Apr 24, 2009 1.456 1.511 1.432 1.479 1,217,951 +0.06(+4.32%)
Apr 23, 2009 1.393 1.423 1.355 1.418 794,231 +0.03(+1.89%)
Apr 22, 2009 1.310 1.464 1.275 1.392 1,845,545 +0.03(+2.40%)
Apr 21, 2009 1.296 1.366 1.250 1.359 1,194,015 +0.07(+5.18%)
Apr 20, 2009 1.406 1.411 1.288 1.292 1,474,456 -0.14(-10.08%)
Apr 17, 2009 1.437 1.457 1.403 1.437 1,053,185 +0.01(+1.01%)
Apr 16, 2009 1.371 1.440 1.340 1.423 1,137,113 +0.09(+6.50%)
Apr 15, 2009 1.292 1.348 1.283 1.336 775,757 +0.03(+2.63%)
Apr 14, 2009 1.324 1.372 1.297 1.302 573,805 -0.06(-4.44%)
Apr 13, 2009 1.378 1.378 1.288 1.362 1,394,095 +0.01(+0.59%)
Apr 09, 2009 1.288 1.361 1.288 1.354 2,922,101 +0.14(+11.39%)
Apr 08, 2009 1.207 1.237 1.190 1.216 1,125,735 +0.02(+1.26%)
Apr 07, 2009 1.252 1.253 1.199 1.201 854,900 -0.09(-6.97%)
Apr 06, 2009 1.254 1.296 1.225 1.291 936,869 +0.00(+0.25%)
Apr 03, 2009 1.252 1.288 1.244 1.288 1,274,527 +0.03(+2.28%)
Apr 02, 2009 1.222 1.303 1.207 1.259 3,223,540 +0.12(+10.71%)
Apr 01, 2009 1.087 1.150 1.038 1.137 619,920 +0.04(+3.33%)
Mar 31, 2009 1.127 1.147 1.083 1.100 593,007 +0.02(+2.14%)
Mar 30, 2009 1.124 1.130 1.053 1.077 2,229,254 -0.17(-13.82%)
Mar 26, 2009 1.176 1.256 1.135 1.250 2,255,840 +0.12(+10.18%)
Mar 25, 2009 1.167 1.207 1.081 1.135 1,705,179 +0.00(+0.35%)
Mar 24, 2009 1.153 1.173 1.103 1.131 1,435,312 -0.02(-1.93%)
Mar 23, 2009 1.093 1.154 1.091 1.153 1,435,098 +0.14(+13.93%)
Mar 20, 2009 1.069 1.078 0.9953 1.012 1,027,792 -0.06(-5.72%)
Mar 19, 2009 1.134 1.134 1.071 1.073 618,338 -0.01(-1.24%)
Mar 18, 2009 1.049 1.117 0.9977 1.087 1,585,071 +0.04(+3.88%)
Mar 17, 2009 0.9914 1.046 0.9762 1.046 1,496,509 +0.05(+4.79%)
Mar 16, 2009 1.024 1.058 0.9969 0.9985 5,228,929 +0.01(+1.37%)
Mar 13, 2009 1.014 1.015 0.9539 0.9850 0 -0.00(-0.16%)
Mar 12, 2009 0.9173 0.9898 0.8783 0.9866 2,463,971 +0.08(+8.81%)
Mar 11, 2009 0.9516 0.9707 0.8871 0.9067 5,808,851 +0.01(+1.58%)
Mar 10, 2009 0.8098 0.8958 0.8098 0.8926 1,202,429 +0.12(+14.97%)
Mar 09, 2009 0.7565 0.8289 0.7565 0.7764 1,193,374 -0.01(-1.57%)
Mar 06, 2009 0.8234 0.8401 0.7549 0.7888 0 -0.01(-0.84%)
Mar 05, 2009 0.8600 0.8679 0.7867 0.7955 667,730 -0.08(-8.68%)
Mar 04, 2009 0.8608 0.9356 0.8241 0.8711 1,491,310 +0.02(+2.44%)
Mar 02, 2009 0.9022 0.9794 0.8441 0.8504 1,717,072 -0.13(-13.24%)
Feb 27, 2009 0.9715 1.022 0.9643 0.9802 0 -0.04(-4.05%)
Feb 26, 2009 1.090 1.134 1.014 1.022 309,552 -0.03(-2.94%)
Feb 25, 2009 1.098 1.099 1.028 1.053 549,806 -0.05(-4.63%)
Feb 24, 2009 1.043 1.120 1.014 1.104 1,100,543 +0.07(+6.63%)
Feb 23, 2009 1.183 1.183 1.032 1.035 664,352 -0.10(-9.17%)
Feb 20, 2009 1.158 1.167 1.090 1.139 1,083,890 -0.04(-3.22%)
Feb 19, 2009 1.227 1.274 1.175 1.177 344,514 -0.05(-4.04%)
Feb 18, 2009 1.274 1.351 1.194 1.227 596,084 -0.02(-1.23%)
Feb 17, 2009 1.280 1.314 1.222 1.242 595,619 -0.13(-9.14%)
Feb 13, 2009 1.370 1.428 1.351 1.367 687,647 -0.02(-1.27%)
Feb 12, 2009 1.371 1.385 1.294 1.385 414,377 -0.00(-0.06%)
Feb 11, 2009 1.380 1.434 1.366 1.386 314,449 -0.00(-0.17%)
Feb 10, 2009 1.499 1.522 1.366 1.388 1,025,720 -0.16(-10.06%)
Feb 09, 2009 1.507 1.555 1.453 1.543 271,613 +0.04(+2.92%)
Feb 06, 2009 1.421 1.504 1.421 1.499 389,235 +0.09(+6.14%)
Feb 05, 2009 1.354 1.441 1.331 1.413 405,435 +0.02(+1.09%)
Feb 04, 2009 1.427 1.453 1.327 1.397 574,634 -0.00(-0.11%)
Feb 03, 2009 1.333 1.408 1.292 1.399 500,188 +0.05(+3.90%)
Feb 02, 2009 1.358 1.374 1.304 1.347 386,748 -0.04(-3.19%)
Jan 30, 2009 1.490 1.490 1.374 1.391 0 -0.08(-5.54%)
Jan 29, 2009 1.575 1.575 1.465 1.472 261,151 -0.11(-6.76%)
Jan 28, 2009 1.744 1.744 1.545 1.579 1,165,670 +0.09(+5.70%)
Jan 27, 2009 1.459 1.513 1.394 1.494 326,681 +0.05(+3.82%)
Jan 26, 2009 1.386 1.491 1.356 1.439 775,745 +0.05(+3.49%)
Jan 23, 2009 1.384 1.463 1.369 1.390 543,741 -0.08(-5.52%)
Jan 22, 2009 1.435 1.528 1.393 1.472 545,524 -0.03(-1.81%)
Jan 21, 2009 1.486 1.529 1.389 1.499 743,068 +0.08(+5.40%)
Jan 20, 2009 1.593 1.593 1.415 1.422 831,315 -0.17(-10.54%)
Jan 16, 2009 1.644 1.682 1.494 1.589 875,232 +0.04(+2.35%)
Jan 15, 2009 1.543 1.585 1.433 1.553 941,628 +0.02(+1.59%)
Jan 14, 2009 1.594 1.601 1.512 1.529 918,584 -0.13(-7.62%)
Jan 13, 2009 1.714 1.714 1.619 1.655 399,344 -0.04(-2.40%)
Jan 12, 2009 1.769 1.804 1.678 1.695 472,120 -0.10(-5.60%)
Jan 09, 2009 1.898 1.898 1.768 1.796 229,655 -0.06(-3.46%)
Jan 08, 2009 1.808 1.865 1.731 1.860 314,223 +0.01(+0.81%)
Jan 07, 2009 1.886 1.931 1.823 1.845 948,247 -0.14(-7.18%)
Jan 06, 2009 1.992 2.102 1.936 1.988 620,724 +0.07(+3.81%)
Jan 05, 2009 1.943 1.972 1.878 1.915 529,211 +0.00(+0.08%)
Jan 02, 2009 1.792 1.961 1.756 1.913 0 +0.14(+7.90%)
Jan 01, 2009 1.741 1.829 1.674 1.773 0 +0.00(+0.00%)
Dec 31, 2008 1.741 1.829 1.674 1.773 641,483 +0.07(+4.31%)
Dec 30, 2008 1.636 1.721 1.636 1.700 209,637 +0.08(+5.17%)
Dec 29, 2008 1.697 1.712 1.574 1.616 198,699 -0.05(-3.10%)
Dec 26, 2008 1.661 1.668 1.622 1.668 71,494 +0.05(+2.80%)
Dec 24, 2008 1.597 1.650 1.597 1.623 140,490 -0.00(-0.05%)
Dec 23, 2008 1.681 1.681 1.597 1.624 204,061 -0.04(-2.11%)
Dec 22, 2008 1.783 1.783 1.593 1.659 281,923 -0.05(-2.89%)
Dec 19, 2008 1.810 1.810 1.686 1.708 448,196 +0.03(+1.51%)
Dec 18, 2008 1.847 1.911 1.648 1.683 544,582 -0.13(-7.41%)
Dec 17, 2008 1.783 1.847 1.734 1.817 308,359 +0.02(+1.29%)
Dec 16, 2008 1.671 1.800 1.632 1.794 351,785 +0.19(+11.87%)
Dec 15, 2008 1.625 1.672 1.577 1.604 348,960 -0.02(-1.52%)
Dec 12, 2008 1.552 1.648 1.455 1.628 503,051 +0.02(+1.24%)
Dec 11, 2008 1.631 1.753 1.593 1.608 711,998 -0.14(-7.97%)
Dec 10, 2008 1.768 1.804 1.712 1.748 843,070 +0.02(+1.39%)
Dec 09, 2008 1.805 1.843 1.681 1.724 562,252 -0.06(-3.61%)
Dec 08, 2008 1.719 1.864 1.719 1.788 1,184,659 +0.12(+7.46%)
Dec 05, 2008 1.532 1.672 1.460 1.664 570,352 +0.07(+4.60%)
Dec 04, 2008 1.585 1.697 1.521 1.591 526,159 -0.07(-4.40%)
Dec 03, 2008 1.548 1.680 1.508 1.664 790,940 +0.06(+3.93%)
Dec 02, 2008 1.530 1.601 1.425 1.601 705,882 +0.13(+8.61%)
Dec 01, 2008 1.634 1.655 1.455 1.474 846,737 -0.30(-16.74%)
Nov 28, 2008 1.778 1.778 1.708 1.771 227,821 +0.08(+4.90%)
Nov 26, 2008 1.573 1.705 1.387 1.688 434,721 +0.12(+7.34%)
Nov 25, 2008 1.616 1.771 1.482 1.573 615,047 +0.07(+4.77%)
Nov 24, 2008 1.437 1.593 1.393 1.501 1,191,264 +0.14(+10.11%)
Nov 21, 2008 1.275 1.392 1.176 1.363 1,373,022 +0.14(+11.75%)
Nov 20, 2008 1.371 1.433 1.194 1.220 1,646,155 -0.15(-10.88%)
Nov 19, 2008 1.555 1.594 1.369 1.369 575,551 -0.22(-13.71%)
Nov 18, 2008 1.651 1.651 1.500 1.586 219,332 +0.00(+0.10%)
Nov 17, 2008 1.616 1.700 1.553 1.585 231,526 -0.13(-7.83%)
Nov 14, 2008 1.761 1.831 1.634 1.719 458,557 -0.08(-4.30%)
Nov 13, 2008 1.642 1.798 1.440 1.796 1,023,572 +0.15(+9.41%)
Nov 12, 2008 1.765 1.855 1.597 1.642 426,910 -0.16(-9.12%)
Nov 11, 2008 1.832 1.895 1.754 1.807 385,128 -0.11(-5.55%)
Nov 10, 2008 2.044 2.125 1.874 1.913 914,854 +0.01(+0.68%)
Nov 07, 2008 1.899 1.967 1.864 1.900 407,959 +0.04(+1.91%)
Nov 06, 2008 2.017 2.138 1.831 1.864 926,257 -0.25(-11.77%)
Nov 05, 2008 2.343 2.343 2.110 2.113 661,174 -0.25(-10.57%)
Nov 04, 2008 2.304 2.363 2.224 2.363 815,165 +0.22(+10.47%)
Nov 03, 2008 2.175 2.191 2.101 2.139 379,477 +0.01(+0.33%)
Oct 31, 2008 2.062 2.210 2.007 2.132 443,663 +0.08(+3.76%)
Oct 30, 2008 2.138 2.138 1.960 2.054 382,327 +0.12(+6.22%)
Oct 29, 2008 1.910 2.116 1.792 1.934 675,365 +0.07(+3.58%)
Oct 28, 2008 1.718 1.867 1.586 1.867 609,434 +0.26(+16.09%)
Oct 27, 2008 1.632 1.787 1.593 1.608 473,552 -0.11(-6.48%)
Oct 24, 2008 1.632 1.875 1.593 1.720 1,335,611 -0.17(-9.17%)
Oct 23, 2008 1.927 1.960 1.702 1.894 864,143 -0.14(-7.04%)
Oct 22, 2008 2.070 2.070 1.773 2.037 657,746 -0.13(-5.94%)
Oct 21, 2008 2.236 2.281 2.124 2.166 507,623 -0.08(-3.53%)
Oct 20, 2008 2.191 2.309 2.110 2.245 383,144 +0.10(+4.73%)
Oct 17, 2008 2.055 2.299 2.033 2.143 567,539 +0.00(+0.17%)
Oct 16, 2008 1.995 2.150 1.828 2.140 420,894 +0.14(+6.92%)
Oct 15, 2008 2.327 2.373 1.999 2.001 431,519 -0.44(-18.18%)
Oct 14, 2008 2.873 2.945 2.325 2.446 791,568 -0.08(-3.14%)
Oct 13, 2008 2.604 2.604 2.277 2.525 853,368 +0.31(+13.82%)
Oct 10, 2008 2.310 2.946 1.871 2.218 832,647 +0.01(+0.49%)
Oct 09, 2008 2.582 2.614 2.172 2.208 422,025 -0.22(-9.07%)
Oct 08, 2008 2.483 2.617 2.303 2.428 634,362 -0.14(-5.46%)
Oct 07, 2008 3.060 3.176 2.508 2.568 388,669 -0.27(-9.64%)
Oct 06, 2008 2.816 2.920 2.469 2.842 904,305 -0.01(-0.45%)
Oct 03, 2008 3.019 3.165 2.855 2.855 472,572 -0.11(-3.66%)
Oct 02, 2008 3.265 3.265 2.961 2.963 333,299 -0.43(-12.80%)
Oct 01, 2008 3.551 3.551 3.311 3.398 439,631 -0.18(-4.92%)
Sep 30, 2008 3.465 3.655 3.149 3.574 451,901 +0.19(+5.48%)
Sep 29, 2008 3.726 3.726 2.788 3.388 777,553 -0.48(-12.32%)
Sep 26, 2008 3.782 3.864 3.717 3.864 0 -0.02(-0.44%)
Sep 25, 2008 3.883 3.923 3.653 3.881 70,452 +0.12(+3.16%)
Sep 24, 2008 3.898 4.000 3.711 3.762 158,323 -0.13(-3.37%)
Sep 23, 2008 4.088 4.184 3.885 3.894 143,416 -0.14(-3.47%)
Sep 22, 2008 4.636 4.636 4.031 4.034 610,401 -0.47(-10.38%)
Sep 19, 2008 4.684 4.700 4.142 4.501 0 +0.45(+11.02%)
Sep 18, 2008 3.786 4.069 3.564 4.055 282,764 +0.22(+5.77%)
Sep 17, 2008 3.915 3.920 3.774 3.833 127,944 -0.29(-6.98%)
Sep 16, 2008 3.896 4.149 3.833 4.121 451,700 +0.04(+1.09%)
Sep 15, 2008 4.180 4.323 4.000 4.076 359,434 -0.34(-7.76%)
Sep 12, 2008 4.364 4.440 4.332 4.419 119,304 +0.00(+0.07%)
Sep 11, 2008 4.219 4.416 4.151 4.416 115,750 +0.09(+1.97%)
Sep 10, 2008 4.288 4.390 4.267 4.331 105,992 +0.07(+1.55%)
Sep 09, 2008 4.563 4.583 4.262 4.265 136,949 -0.24(-5.33%)
Sep 08, 2008 4.577 4.658 4.496 4.505 355,716 +0.07(+1.54%)
Sep 05, 2008 4.317 4.437 4.278 4.437 0 +0.03(+0.61%)
Sep 04, 2008 4.682 4.682 4.373 4.410 134,538 -0.32(-6.70%)
Sep 03, 2008 4.787 4.851 4.686 4.727 74,408 -0.09(-1.87%)
Sep 02, 2008 5.017 5.073 4.787 4.817 384,663 -0.04(-0.72%)
Aug 29, 2008 4.956 4.956 4.852 4.852 120,811 -0.12(-2.43%)
Aug 28, 2008 4.888 4.985 4.843 4.973 238,195 +0.21(+4.43%)
Aug 27, 2008 4.711 4.794 4.678 4.762 282,538 +0.02(+0.50%)
Aug 26, 2008 4.636 4.771 4.615 4.738 136,886 +0.06(+1.19%)
Aug 25, 2008 4.875 4.875 4.639 4.682 183,390 -0.19(-3.94%)
Aug 22, 2008 4.780 4.881 4.780 4.874 198,359 +0.12(+2.43%)
Aug 21, 2008 4.662 4.768 4.662 4.759 422,213 +0.03(+0.59%)
Aug 20, 2008 4.615 4.756 4.615 4.731 565,617 -0.00(-0.05%)
Aug 19, 2008 4.774 4.817 4.700 4.733 103,544 -0.12(-2.56%)
Aug 18, 2008 5.001 5.005 4.770 4.857 372,482 -0.16(-3.14%)
Aug 15, 2008 5.038 5.052 4.981 5.015 0 +0.06(+1.17%)
Aug 14, 2008 4.863 5.012 4.863 4.957 50,396 +0.06(+1.15%)
Aug 13, 2008 4.825 4.936 4.777 4.900 474,531 -0.03(-0.60%)
Aug 12, 2008 4.977 4.985 4.898 4.930 145,099 -0.09(-1.81%)
Aug 11, 2008 4.921 5.099 4.921 5.021 470,889 +0.04(+0.78%)
Aug 08, 2008 4.707 5.001 4.707 4.982 660,810 +0.29(+6.11%)
Aug 07, 2008 4.828 4.828 4.695 4.695 1,151,831 -0.14(-2.99%)
Aug 06, 2008 4.722 4.840 4.722 4.840 81,629 +0.05(+1.01%)
Aug 05, 2008 4.676 4.791 4.670 4.791 217,071 +0.23(+4.94%)
Aug 04, 2008 4.603 4.759 4.544 4.566 257,510 -0.11(-2.38%)
Aug 01, 2008 4.849 4.849 4.614 4.677 214,371 -0.04(-0.91%)
Jul 31, 2008 4.759 4.891 4.689 4.720 518,649 -0.19(-3.78%)
Jul 30, 2008 4.672 4.937 4.672 4.906 594,791 +0.15(+3.13%)
Jul 29, 2008 4.757 4.757 4.673 4.757 101,383 +0.21(+4.68%)
Jul 28, 2008 4.698 4.712 4.544 4.544 208,055 -0.17(-3.54%)
Jul 25, 2008 4.735 4.802 4.649 4.711 178,844 +0.09(+1.86%)
Jul 24, 2008 4.975 4.975 4.625 4.625 331,767 -0.27(-5.48%)
Jul 23, 2008 4.924 5.001 4.817 4.893 290,789 +0.06(+1.34%)
Jul 22, 2008 4.681 4.829 4.681 4.829 485,382 +0.20(+4.26%)
Jul 21, 2008 4.700 4.700 4.590 4.631 172,263 -0.00(-0.09%)
Jul 18, 2008 4.777 4.787 4.579 4.635 541,995 +0.00(+0.07%)
Jul 17, 2008 4.614 4.665 4.506 4.632 301,439 +0.15(+3.30%)
Jul 16, 2008 4.258 4.484 4.209 4.484 150,776 +0.23(+5.38%)
Jul 15, 2008 4.221 4.299 4.068 4.255 211,370 -0.10(-2.23%)
Jul 14, 2008 4.400 4.511 4.298 4.352 322,587 -0.05(-1.03%)
Jul 11, 2008 4.356 4.511 4.349 4.398 234,967 -0.09(-1.92%)
Jul 10, 2008 4.362 4.484 4.356 4.484 106,620 +0.09(+1.99%)
Jul 09, 2008 4.701 4.701 4.396 4.396 118,187 -0.19(-4.10%)
Jul 08, 2008 4.397 4.584 4.388 4.584 201,725 +0.13(+2.95%)
Jul 07, 2008 4.361 4.508 4.320 4.453 324,772 +0.06(+1.30%)
Jul 04, 2008 4.348 4.457 4.340 4.395 107,638 +0.00(+0.00%)
Jul 03, 2008 4.348 4.457 4.340 4.395 107,638 +0.04(+0.82%)
Jul 02, 2008 4.676 4.676 4.360 4.360 55,344 -0.27(-5.90%)
Jul 01, 2008 4.637 4.659 4.472 4.633 288,793 -0.02(-0.43%)
Jun 30, 2008 4.530 4.702 4.530 4.653 136,823 +0.04(+0.85%)
Jun 27, 2008 4.603 4.717 4.546 4.614 189,945 -0.04(-0.75%)
Jun 26, 2008 4.957 4.957 4.644 4.649 216,318 -0.33(-6.62%)
Jun 25, 2008 5.130 5.130 4.978 4.978 61,197 -0.02(-0.42%)
Jun 24, 2008 5.064 5.217 4.995 4.999 57,391 -0.14(-2.76%)
Jun 23, 2008 5.187 5.187 5.141 5.141 7,535 -0.00(-0.09%)
Jun 20, 2008 5.136 5.212 5.123 5.146 57,931 -0.18(-3.34%)
Jun 19, 2008 5.182 5.323 5.182 5.323 131,235 +0.13(+2.48%)
Jun 18, 2008 5.257 5.257 5.177 5.194 77,322 -0.14(-2.61%)
Jun 17, 2008 5.387 5.387 5.330 5.333 24,614 -0.10(-1.92%)
Jun 16, 2008 5.333 5.438 5.333 5.438 16,325 +0.05(+0.86%)
Jun 13, 2008 5.429 5.429 5.367 5.392 21,374 +0.14(+2.58%)
Jun 12, 2008 5.314 5.431 5.256 5.256 16,325 +0.03(+0.64%)
Jun 11, 2008 5.380 5.380 5.223 5.223 81,340 -0.22(-4.11%)
Jun 10, 2008 5.460 5.537 5.384 5.447 141,282 -0.05(-0.91%)
Jun 09, 2008 5.487 5.515 5.415 5.497 79,796 +0.04(+0.70%)
Jun 06, 2008 5.734 5.734 5.458 5.458 1,215,477 -0.39(-6.75%)
Jun 05, 2008 5.720 5.853 5.720 5.853 23,358 +0.12(+2.10%)
Jun 04, 2008 5.672 5.733 5.672 5.733 518,159 +0.02(+0.26%)
Jun 03, 2008 5.819 5.819 5.615 5.718 220,035 -0.18(-3.03%)
Jun 02, 2008 5.896 5.896 5.896 5.896 0 +0.00(+0.00%)
May 30, 2008 5.843 5.896 5.837 5.896 8,790 +0.09(+1.61%)
May 29, 2008 5.716 5.836 5.716 5.803 42,233 +0.07(+1.25%)
May 28, 2008 5.690 5.732 5.646 5.732 160,257 +0.11(+1.92%)
May 27, 2008 5.566 5.627 5.566 5.624 35,414 +0.10(+1.90%)
May 26, 2008 5.574 5.574 5.489 5.519 0 +0.00(+0.00%)
May 23, 2008 5.574 5.574 5.489 5.519 278,997 -0.14(-2.56%)
May 22, 2008 5.679 5.698 5.658 5.664 146,933 -0.01(-0.11%)
May 21, 2008 5.867 5.904 5.669 5.670 263,098 -0.20(-3.46%)
May 20, 2008 5.893 5.900 5.844 5.873 170,618 -0.12(-1.94%)
May 19, 2008 5.955 6.131 5.955 5.990 258,225 +0.04(+0.64%)
May 16, 2008 5.969 5.969 5.919 5.951 10,046 +0.04(+0.61%)
May 15, 2008 5.883 5.946 5.877 5.916 225,109 +0.03(+0.56%)
May 14, 2008 5.978 5.978 5.877 5.883 267,933 +0.02(+0.40%)
May 13, 2008 5.821 5.859 5.807 5.859 41,693 +0.16(+2.90%)
May 12, 2008 5.652 5.694 5.652 5.694 7,409 +0.06(+1.15%)
May 09, 2008 5.529 5.630 5.494 5.630 42,912 -0.03(-0.55%)
May 08, 2008 5.634 5.722 5.610 5.661 67,237 +0.06(+1.08%)
May 07, 2008 5.813 5.813 5.600 5.600 106,872 -0.20(-3.46%)
May 06, 2008 5.622 5.812 5.585 5.801 79,406 +0.05(+0.96%)
May 05, 2008 5.716 5.767 5.701 5.746 187,409 -0.03(-0.54%)
May 02, 2008 5.861 5.861 5.713 5.777 83,563 +0.01(+0.12%)
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.