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

Ultra Semiconductors 2X ETF (NY: USD )

111.75 -2.40 (-2.10%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2009 1.167 1.205 1.139 1.175 13,389,996 +0.01(+0.99%)
Sep 29, 2009 1.205 1.213 1.160 1.163 5,879,036 -0.04(-3.71%)
Sep 28, 2009 1.155 1.215 1.153 1.208 5,032,095 +0.06(+5.19%)
Sep 25, 2009 1.141 1.160 1.132 1.148 5,008,874 -0.01(-0.82%)
Sep 24, 2009 1.229 1.229 1.145 1.158 21,189,628 -0.06(-4.65%)
Sep 23, 2009 1.227 1.263 1.202 1.214 7,631,257 +0.02(+1.55%)
Sep 22, 2009 1.205 1.217 1.183 1.195 6,048,042 +0.01(+1.19%)
Sep 21, 2009 1.180 1.202 1.167 1.181 5,840,798 -0.01(-0.49%)
Sep 18, 2009 1.176 1.200 1.159 1.187 6,053,496 +0.02(+1.62%)
Sep 17, 2009 1.199 1.221 1.155 1.168 8,436,113 -0.03(-2.30%)
Sep 16, 2009 1.227 1.229 1.189 1.196 8,333,909 -0.01(-1.07%)
Sep 15, 2009 1.205 1.226 1.196 1.209 6,093,083 +0.01(+1.24%)
Sep 14, 2009 1.182 1.198 1.176 1.194 6,601,970 -0.00(-0.41%)
Sep 11, 2009 1.244 1.246 1.183 1.199 12,484,828 -0.03(-2.81%)
Sep 10, 2009 1.223 1.240 1.208 1.233 12,670,133 +0.02(+1.46%)
Sep 09, 2009 1.197 1.228 1.173 1.216 7,666,432 +0.02(+1.97%)
Sep 08, 2009 1.186 1.197 1.153 1.192 7,503,478 +0.04(+3.29%)
Sep 04, 2009 1.114 1.155 1.106 1.154 7,723,934 +0.04(+4.01%)
Sep 03, 2009 1.095 1.110 1.080 1.110 5,491,593 +0.02(+1.51%)
Sep 02, 2009 1.093 1.122 1.061 1.093 7,134,007 -0.01(-1.01%)
Sep 01, 2009 1.155 1.207 1.097 1.104 12,864,747 -0.06(-5.34%)
Aug 31, 2009 1.167 1.169 1.137 1.167 7,155,170 -0.02(-1.57%)
Aug 28, 2009 1.179 1.224 1.166 1.185 17,352,556 +0.06(+5.74%)
Aug 27, 2009 1.114 1.124 1.080 1.121 7,448,158 +0.00(+0.41%)
Aug 26, 2009 1.092 1.118 1.091 1.116 6,835,201 +0.03(+2.31%)
Aug 25, 2009 1.081 1.107 1.064 1.091 8,173,597 +0.02(+1.93%)
Aug 24, 2009 1.101 1.114 1.063 1.070 9,617,712 -0.02(-1.89%)
Aug 21, 2009 1.068 1.093 1.045 1.091 5,903,269 +0.03(+3.04%)
Aug 20, 2009 1.042 1.064 1.039 1.059 4,981,034 +0.01(+1.10%)
Aug 19, 2009 1.013 1.056 1.009 1.047 5,660,317 +0.01(+0.59%)
Aug 18, 2009 1.011 1.049 1.011 1.041 6,379,041 +0.03(+2.98%)
Aug 17, 2009 1.020 1.020 0.9966 1.011 8,360,333 -0.05(-4.37%)
Aug 14, 2009 1.095 1.095 1.040 1.057 5,571,397 -0.04(-3.97%)
Aug 13, 2009 1.077 1.101 1.052 1.101 5,783,441 +0.04(+4.22%)
Aug 12, 2009 1.033 1.077 1.023 1.056 10,654,951 +0.03(+2.64%)
Aug 11, 2009 1.042 1.061 1.019 1.029 5,479,424 -0.02(-1.69%)
Aug 10, 2009 1.051 1.064 1.029 1.047 7,566,458 -0.00(-0.47%)
Aug 07, 2009 1.090 1.091 1.037 1.052 7,593,003 -0.01(-0.66%)
Aug 06, 2009 1.086 1.112 1.044 1.059 8,355,605 -0.03(-2.84%)
Aug 05, 2009 1.112 1.123 1.071 1.090 6,290,437 -0.02(-2.18%)
Aug 04, 2009 1.097 1.120 1.090 1.114 4,420,585 +0.01(+0.71%)
Aug 03, 2009 1.117 1.125 1.085 1.106 7,624,300 +0.02(+1.78%)
Jul 31, 2009 1.078 1.105 1.072 1.087 5,591,882 +0.01(+0.50%)
Jul 30, 2009 1.118 1.140 1.078 1.082 13,070,803 -0.00(-0.38%)
Jul 29, 2009 1.068 1.089 1.059 1.086 20,416,466 -0.00(-0.27%)
Jul 28, 2009 1.069 1.097 1.052 1.089 7,215,605 +0.01(+0.96%)
Jul 27, 2009 1.081 1.089 1.049 1.078 4,727,852 +0.00(+0.20%)
Jul 24, 2009 1.055 1.079 1.027 1.076 12,948,769 -0.01(-1.33%)
Jul 23, 2009 1.044 1.098 1.033 1.091 20,526,330 +0.03(+3.12%)
Jul 22, 2009 1.009 1.064 1.008 1.058 16,144,823 +0.04(+4.23%)
Jul 21, 2009 1.031 1.036 0.9746 1.015 14,148,332 -0.01(-1.01%)
Jul 20, 2009 1.022 1.027 0.9917 1.025 15,888,732 +0.02(+1.89%)
Jul 17, 2009 0.9826 1.006 0.9501 1.006 11,409,723 +0.03(+2.82%)
Jul 16, 2009 0.9277 0.9834 0.9207 0.9785 11,878,053 +0.04(+4.54%)
Jul 15, 2009 0.9141 0.9395 0.9092 0.9360 23,360,332 +0.09(+11.12%)
Jul 14, 2009 0.8238 0.8444 0.8155 0.8423 26,526,374 +0.03(+3.52%)
Jul 13, 2009 0.7805 0.8151 0.7805 0.8137 12,229,148 +0.04(+5.09%)
Jul 10, 2009 0.7594 0.7891 0.7541 0.7743 8,552,668 +0.01(+0.97%)
Jul 09, 2009 0.7561 0.7862 0.7557 0.7669 6,827,759 +0.02(+2.93%)
Jul 08, 2009 0.7636 0.7741 0.7248 0.7450 10,295,153 -0.02(-2.64%)
Jul 07, 2009 0.8139 0.8250 0.7631 0.7652 8,249,741 -0.04(-4.82%)
Jul 06, 2009 0.8217 0.8320 0.7821 0.8040 8,088,532 -0.02(-2.31%)
Jul 02, 2009 0.8230 0.8341 0.8110 0.8230 13,592,077 -0.02(-2.78%)
Jul 01, 2009 0.8279 0.8704 0.8225 0.8465 11,906,270 +0.03(+4.16%)
Jun 30, 2009 0.8081 0.8353 0.7928 0.8126 5,863,294 +0.00(+0.51%)
Jun 29, 2009 0.8114 0.8291 0.8023 0.8085 4,475,905 +0.00(+0.15%)
Jun 26, 2009 0.8040 0.8254 0.7953 0.8073 7,684,565 -0.00(-0.20%)
Jun 25, 2009 0.7957 0.8110 0.7912 0.8089 9,679,723 +0.03(+3.48%)
Jun 24, 2009 0.7631 0.7986 0.7631 0.7817 6,893,527 +0.03(+3.85%)
Jun 23, 2009 0.7610 0.7672 0.7301 0.7528 9,539,551 -0.00(-0.65%)
Jun 22, 2009 0.7841 0.8149 0.7569 0.7577 9,563,795 -0.05(-5.99%)
Jun 19, 2009 0.8043 0.8204 0.7957 0.8060 5,881,977 +0.02(+2.25%)
Jun 18, 2009 0.8167 0.8208 0.7878 0.7882 18,823,036 -0.03(-3.44%)
Jun 17, 2009 0.8060 0.8311 0.7759 0.8163 20,137,822 +0.02(+2.97%)
Jun 16, 2009 0.8216 0.8361 0.7862 0.7927 16,505,098 -0.03(-3.42%)
Jun 15, 2009 0.8163 0.8307 0.7882 0.8208 14,065,770 -0.02(-2.26%)
Jun 12, 2009 0.8530 0.8530 0.8130 0.8398 13,942,027 -0.02(-1.78%)
Jun 11, 2009 0.8715 0.8868 0.8501 0.8551 15,967,604 -0.01(-1.38%)
Jun 10, 2009 0.8810 0.8810 0.8332 0.8670 17,055,538 +0.01(+0.91%)
Jun 09, 2009 0.8307 0.8777 0.8254 0.8592 20,917,418 +0.07(+8.26%)
Jun 08, 2009 0.7738 0.8079 0.7639 0.7936 16,870,118 +0.00(+0.47%)
Jun 05, 2009 0.8249 0.8379 0.7792 0.7899 10,906,074 -0.02(-2.94%)
Jun 04, 2009 0.8051 0.8237 0.7940 0.8138 12,323,389 +0.02(+2.76%)
Jun 03, 2009 0.8047 0.8047 0.7709 0.7919 12,677,233 -0.03(-3.32%)
Jun 02, 2009 0.8377 0.8633 0.8056 0.8192 19,239,380 -0.04(-4.61%)
Jun 01, 2009 0.7985 0.8678 0.7985 0.8588 21,255,478 +0.08(+10.16%)
May 29, 2009 0.7829 0.7853 0.7437 0.7796 19,610,244 +0.01(+0.96%)
May 28, 2009 0.7631 0.7759 0.7218 0.7721 26,507,058 +0.02(+3.20%)
May 27, 2009 0.7573 0.7858 0.7355 0.7482 22,700,650 +0.01(+1.00%)
May 26, 2009 0.6723 0.7412 0.6600 0.7408 23,200,468 +0.05(+7.29%)
May 22, 2009 0.7053 0.7123 0.6760 0.6905 13,448,610 -0.00(-0.48%)
May 21, 2009 0.7053 0.7470 0.6756 0.6938 16,310,829 -0.03(-4.00%)
May 20, 2009 0.7313 0.7734 0.7193 0.7226 25,834,234 +0.00(+0.17%)
May 19, 2009 0.6950 0.7424 0.6835 0.7214 30,748,190 +0.02(+3.55%)
May 18, 2009 0.6826 0.6991 0.6657 0.6967 13,761,214 +0.03(+5.17%)
May 15, 2009 0.6723 0.6880 0.6529 0.6624 12,300,527 -0.01(-1.71%)
May 14, 2009 0.6402 0.6888 0.6331 0.6740 18,479,084 +0.03(+5.01%)
May 13, 2009 0.6604 0.6715 0.6377 0.6418 17,236,448 -0.02(-3.59%)
May 12, 2009 0.6934 0.7057 0.6435 0.6657 23,577,804 -0.03(-3.76%)
May 11, 2009 0.6682 0.7167 0.6600 0.6917 22,833,192 +0.00(+0.42%)
May 08, 2009 0.7412 0.7511 0.6723 0.6888 21,957,348 -0.04(-5.65%)
May 07, 2009 0.8221 0.8262 0.7082 0.7301 24,435,756 -0.07(-8.63%)
May 06, 2009 0.8113 0.8126 0.7655 0.7990 12,295,048 +0.00(+0.58%)
May 05, 2009 0.8175 0.8282 0.7664 0.7944 10,900,741 -0.02(-2.78%)
May 04, 2009 0.7701 0.8175 0.7684 0.8171 18,223,986 +0.07(+9.93%)
May 01, 2009 0.7387 0.7561 0.7165 0.7433 9,338,737 +0.00(+0.50%)
Apr 30, 2009 0.7264 0.7771 0.7147 0.7396 17,004,868 +0.04(+5.47%)
Apr 29, 2009 0.6950 0.7255 0.6798 0.7012 9,081,991 +0.02(+3.34%)
Apr 28, 2009 0.6880 0.7020 0.6719 0.6785 12,190,773 -0.02(-2.32%)
Apr 27, 2009 0.6917 0.7280 0.6909 0.6946 7,762,792 -0.02(-3.11%)
Apr 24, 2009 0.7111 0.7287 0.6802 0.7169 18,851,376 +0.02(+2.42%)
Apr 23, 2009 0.7144 0.7181 0.6604 0.7000 19,438,402 -0.01(-1.85%)
Apr 22, 2009 0.6686 0.7499 0.6513 0.7132 26,106,472 +0.03(+5.11%)
Apr 21, 2009 0.6591 0.6942 0.6459 0.6785 16,030,566 +0.01(+1.54%)
Apr 20, 2009 0.7127 0.7218 0.6620 0.6682 11,113,629 -0.06(-8.73%)
Apr 17, 2009 0.7396 0.7528 0.7086 0.7321 7,870,945 -0.01(-1.17%)
Apr 16, 2009 0.7173 0.7408 0.6942 0.7408 13,246,438 +0.05(+7.35%)
Apr 15, 2009 0.6934 0.6971 0.6652 0.6901 13,097,506 -0.03(-4.40%)
Apr 14, 2009 0.7024 0.7511 0.6999 0.7218 13,428,390 +0.01(+0.81%)
Apr 13, 2009 0.7177 0.7264 0.6831 0.7161 14,022,276 -0.01(-1.48%)
Apr 09, 2009 0.6892 0.7334 0.6868 0.7268 12,734,304 +0.06(+9.51%)
Apr 08, 2009 0.6562 0.6765 0.6435 0.6637 6,675,780 +0.02(+3.27%)
Apr 07, 2009 0.6608 0.6822 0.6414 0.6426 7,731,856 -0.05(-7.43%)
Apr 06, 2009 0.7012 0.7070 0.6653 0.6942 9,536,205 -0.02(-2.77%)
Apr 03, 2009 0.6847 0.7148 0.6645 0.7140 9,416,148 +0.03(+4.40%)
Apr 02, 2009 0.6600 0.7070 0.6534 0.6839 17,414,328 +0.05(+8.65%)
Apr 01, 2009 0.5993 0.6394 0.5885 0.6294 9,096,198 +0.01(+2.28%)
Mar 31, 2009 0.6216 0.6451 0.6142 0.6154 12,473,412 +0.01(+1.29%)
Mar 30, 2009 0.6397 0.6492 0.5909 0.6076 15,586,219 -0.07(-10.67%)
Mar 26, 2009 0.6517 0.6929 0.6418 0.6802 23,864,152 +0.05(+8.20%)
Mar 25, 2009 0.6397 0.6777 0.5981 0.6286 25,711,898 +0.01(+0.93%)
Mar 24, 2009 0.6513 0.6525 0.6191 0.6228 10,053,140 -0.04(-6.02%)
Mar 23, 2009 0.6289 0.6644 0.6260 0.6627 15,401,007 +0.07(+12.30%)
Mar 20, 2009 0.6351 0.6524 0.5688 0.5902 15,105,404 -0.04(-6.71%)
Mar 19, 2009 0.6594 0.6594 0.6174 0.6326 9,353,016 -0.01(-1.31%)
Mar 18, 2009 0.6005 0.6537 0.5980 0.6410 17,787,992 +0.04(+6.24%)
Mar 17, 2009 0.5572 0.6079 0.5572 0.6034 13,617,617 +0.04(+7.34%)
Mar 16, 2009 0.5848 0.6124 0.5539 0.5621 18,998,288 -0.03(-5.67%)
Mar 13, 2009 0.5864 0.5988 0.5679 0.5959 0 +0.02(+3.07%)
Mar 12, 2009 0.5502 0.5877 0.5320 0.5782 17,684,674 +0.04(+7.27%)
Mar 11, 2009 0.5357 0.5485 0.5217 0.5390 17,094,704 +0.01(+2.67%)
Mar 10, 2009 0.4734 0.5250 0.4611 0.5250 31,233,354 +0.08(+17.98%)
Mar 09, 2009 0.4516 0.4858 0.4425 0.4450 10,120,866 -0.01(-1.46%)
Mar 06, 2009 0.4627 0.4887 0.4310 0.4516 0 -0.01(-2.06%)
Mar 05, 2009 0.4681 0.4928 0.4586 0.4611 13,147,504 -0.01(-2.95%)
Mar 04, 2009 0.4627 0.4920 0.4570 0.4751 14,742,126 +0.03(+7.66%)
Mar 02, 2009 0.4483 0.4854 0.4318 0.4413 13,153,081 -0.04(-7.68%)
Feb 27, 2009 0.4677 0.5007 0.4607 0.4780 0 -0.01(-1.36%)
Feb 26, 2009 0.5102 0.5431 0.4796 0.4846 16,232,579 -0.02(-3.37%)
Feb 25, 2009 0.4739 0.5291 0.4623 0.5015 14,810,649 +0.03(+5.65%)
Feb 24, 2009 0.4380 0.4825 0.4355 0.4747 19,090,382 +0.04(+8.28%)
Feb 23, 2009 0.4875 0.4875 0.4289 0.4384 11,803,821 -0.04(-7.53%)
Feb 20, 2009 0.4438 0.4887 0.4417 0.4741 16,791,026 +0.01(+2.10%)
Feb 19, 2009 0.5258 0.5284 0.4644 0.4644 12,919,334 -0.05(-10.54%)
Feb 18, 2009 0.5147 0.5444 0.5019 0.5191 8,669,208 +0.00(+0.45%)
Feb 17, 2009 0.5332 0.5522 0.5143 0.5168 15,116,606 -0.07(-12.13%)
Feb 13, 2009 0.5790 0.6083 0.5568 0.5881 16,727,425 +0.01(+2.00%)
Feb 12, 2009 0.5601 0.5796 0.5394 0.5766 10,612,196 +0.00(+0.58%)
Feb 11, 2009 0.5893 0.5897 0.5481 0.5733 6,720,620 -0.01(-1.97%)
Feb 10, 2009 0.6359 0.6636 0.5774 0.5848 15,924,780 -0.06(-9.45%)
Feb 09, 2009 0.6537 0.6553 0.6289 0.6458 9,208,064 +0.00(+0.71%)
Feb 06, 2009 0.6062 0.6549 0.5977 0.6413 10,837,456 +0.04(+6.95%)
Feb 05, 2009 0.5535 0.6182 0.5448 0.5996 18,769,512 +0.03(+5.98%)
Feb 04, 2009 0.5596 0.6079 0.5481 0.5658 14,860,357 +0.02(+3.47%)
Feb 03, 2009 0.5378 0.5493 0.5114 0.5469 5,942,634 +0.01(+1.77%)
Feb 02, 2009 0.4941 0.5464 0.4854 0.5374 10,778,365 +0.03(+5.34%)
Jan 30, 2009 0.5382 0.5468 0.5036 0.5102 0 -0.03(-4.99%)
Jan 29, 2009 0.5774 0.5774 0.5291 0.5370 8,140,586 -0.05(-8.89%)
Jan 28, 2009 0.5881 0.6034 0.5730 0.5893 12,600,356 +0.03(+5.00%)
Jan 27, 2009 0.5370 0.5712 0.5370 0.5613 11,040,918 +0.04(+6.75%)
Jan 26, 2009 0.5015 0.5492 0.5015 0.5258 16,092,379 +0.01(+1.68%)
Jan 23, 2009 0.4520 0.5332 0.4396 0.5172 12,358,171 +0.04(+8.76%)
Jan 22, 2009 0.4862 0.4982 0.4553 0.4755 13,784,999 -0.03(-5.80%)
Jan 21, 2009 0.5060 0.5064 0.4590 0.5048 12,832,067 +0.03(+6.16%)
Jan 20, 2009 0.5535 0.5539 0.4755 0.4755 12,841,572 -0.07(-12.59%)
Jan 16, 2009 0.5477 0.5594 0.5106 0.5440 19,838,542 +0.03(+5.19%)
Jan 15, 2009 0.4990 0.5266 0.4730 0.5172 15,163,307 +0.02(+3.47%)
Jan 14, 2009 0.5262 0.5361 0.4911 0.4998 30,859,334 -0.04(-7.55%)
Jan 13, 2009 0.5345 0.5733 0.5225 0.5407 14,905,700 -0.00(-0.38%)
Jan 12, 2009 0.5596 0.5794 0.5312 0.5427 9,026,255 -0.04(-6.14%)
Jan 09, 2009 0.6174 0.6227 0.5708 0.5782 10,539,768 -0.04(-6.03%)
Jan 08, 2009 0.6104 0.6161 0.5848 0.6153 9,782,320 +0.00(+0.40%)
Jan 07, 2009 0.6479 0.6599 0.5988 0.6128 13,931,867 -0.07(-10.37%)
Jan 06, 2009 0.6190 0.6962 0.6190 0.6838 20,188,532 +0.07(+10.68%)
Jan 05, 2009 0.6141 0.6458 0.5947 0.6178 10,422,506 -0.00(-0.47%)
Jan 02, 2009 0.5667 0.6392 0.5609 0.6207 0 +0.03(+5.94%)
Jan 01, 2009 0.5815 0.6001 0.5691 0.5859 0 +0.00(+0.00%)
Dec 31, 2008 0.5815 0.6001 0.5691 0.5859 7,279,891 +0.01(+1.48%)
Dec 30, 2008 0.5266 0.5799 0.5266 0.5773 5,909,076 +0.04(+8.24%)
Dec 29, 2008 0.5518 0.5518 0.5176 0.5334 4,292,219 -0.00(-0.05%)
Dec 26, 2008 0.5477 0.5568 0.5295 0.5337 3,917,035 -0.00(-0.92%)
Dec 24, 2008 0.5345 0.5555 0.5337 0.5386 1,908,119 +0.01(+1.16%)
Dec 23, 2008 0.5460 0.5856 0.5279 0.5324 13,255,091 -0.03(-4.88%)
Dec 22, 2008 0.5983 0.5983 0.5361 0.5597 7,866,122 -0.03(-4.82%)
Dec 19, 2008 0.5872 0.6132 0.5575 0.5881 11,386,214 +0.02(+3.42%)
Dec 18, 2008 0.6367 0.6445 0.5546 0.5686 20,606,896 -0.08(-12.83%)
Dec 17, 2008 0.6482 0.6676 0.6140 0.6523 14,023,137 +0.00(+0.30%)
Dec 16, 2008 0.5843 0.6523 0.5843 0.6504 18,068,650 +0.07(+11.50%)
Dec 15, 2008 0.6156 0.6156 0.5567 0.5833 8,821,099 -0.01(-2.30%)
Dec 12, 2008 0.5167 0.6025 0.5167 0.5970 12,840,178 +0.05(+9.11%)
Dec 11, 2008 0.5571 0.5934 0.5389 0.5472 9,105,538 -0.02(-4.30%)
Dec 10, 2008 0.5744 0.6115 0.5418 0.5718 15,010,513 +0.01(+2.64%)
Dec 09, 2008 0.4866 0.5954 0.4816 0.5571 36,393,388 +0.05(+9.13%)
Dec 08, 2008 0.5328 0.5328 0.5031 0.5105 9,058,782 +0.02(+3.66%)
Dec 05, 2008 0.4536 0.4969 0.4239 0.4925 11,311,716 +0.03(+5.46%)
Dec 04, 2008 0.5060 0.5197 0.4536 0.4670 6,901,154 -0.05(-10.48%)
Dec 03, 2008 0.4825 0.5234 0.4536 0.5216 8,092,698 +0.04(+9.15%)
Dec 02, 2008 0.4734 0.4829 0.4408 0.4779 8,856,238 +0.03(+5.65%)
Dec 01, 2008 0.5043 0.5080 0.4519 0.4524 7,553,237 -0.09(-15.94%)
Nov 28, 2008 0.5468 0.5567 0.5284 0.5381 5,216,055 -0.01(-1.58%)
Nov 26, 2008 0.4581 0.5505 0.4482 0.5468 21,016,372 +0.06(+12.74%)
Nov 25, 2008 0.5146 0.5154 0.4680 0.4850 8,767,819 -0.02(-3.04%)
Nov 24, 2008 0.4759 0.5117 0.4606 0.5002 14,735,920 +0.05(+11.08%)
Nov 21, 2008 0.4536 0.4536 0.3893 0.4503 13,141,277 +0.02(+4.00%)
Nov 20, 2008 0.4260 0.4763 0.4045 0.4330 13,225,719 -0.01(-2.14%)
Nov 19, 2008 0.5051 0.5146 0.4392 0.4425 9,652,929 -0.06(-12.41%)
Nov 18, 2008 0.5266 0.5443 0.4717 0.5051 13,897,808 -0.02(-3.16%)
Nov 17, 2008 0.5200 0.5567 0.5200 0.5216 7,415,637 -0.03(-5.52%)
Nov 14, 2008 0.6185 0.6185 0.5435 0.5521 16,034,629 -0.09(-13.79%)
Nov 13, 2008 0.5670 0.6404 0.5055 0.6404 17,511,218 +0.08(+13.52%)
Nov 12, 2008 0.6033 0.6132 0.5608 0.5641 7,247,602 -0.06(-8.92%)
Nov 11, 2008 0.6359 0.6467 0.5938 0.6194 6,831,724 -0.03(-4.70%)
Nov 10, 2008 0.7253 0.7253 0.6359 0.6499 10,555,621 -0.04(-5.85%)
Nov 07, 2008 0.6519 0.6948 0.6519 0.6903 9,253,541 +0.04(+6.22%)
Nov 06, 2008 0.7422 0.7422 0.6416 0.6499 10,049,432 -0.11(-14.76%)
Nov 05, 2008 0.8268 0.8445 0.7587 0.7624 7,188,527 -0.10(-11.09%)
Nov 04, 2008 0.8379 0.8680 0.8194 0.8576 11,353,937 +0.06(+7.26%)
Nov 03, 2008 0.8412 0.8462 0.7938 0.7996 5,227,865 -0.02(-2.16%)
Oct 31, 2008 0.7798 0.8433 0.7299 0.8172 11,549,714 +0.03(+3.32%)
Oct 30, 2008 0.7604 0.8041 0.6890 0.7910 13,814,119 +0.08(+11.65%)
Oct 29, 2008 0.7410 0.7620 0.7014 0.7084 11,917,503 -0.05(-6.27%)
Oct 28, 2008 0.6787 0.7604 0.6330 0.7558 12,296,109 +0.12(+19.18%)
Oct 27, 2008 0.6466 0.6919 0.6066 0.6342 12,996,329 -0.00(-0.32%)
Oct 24, 2008 0.5604 0.6779 0.5567 0.6363 7,776,830 -0.01(-2.28%)
Oct 23, 2008 0.6771 0.6936 0.5983 0.6511 9,744,258 -0.03(-3.95%)
Oct 22, 2008 0.7212 0.7414 0.6305 0.6779 9,683,170 -0.06(-8.56%)
Oct 21, 2008 0.7637 0.7909 0.7373 0.7414 6,389,726 -0.07(-9.11%)
Oct 20, 2008 0.8181 0.8181 0.7802 0.8157 6,125,004 +0.04(+5.34%)
Oct 17, 2008 0.7975 0.8400 0.7478 0.7744 7,208,486 -0.02(-2.80%)
Oct 16, 2008 0.7860 0.8090 0.6606 0.7967 14,513,660 +0.07(+10.09%)
Oct 15, 2008 0.8082 0.8767 0.7212 0.7237 10,988,524 -0.12(-14.60%)
Oct 14, 2008 1.016 1.023 0.8391 0.8474 14,136,219 -0.10(-10.65%)
Oct 13, 2008 0.8866 0.9517 0.8404 0.9484 11,625,328 +0.16(+21.05%)
Oct 10, 2008 0.7674 0.9002 0.6969 0.7835 19,307,484 -0.04(-4.85%)
Oct 09, 2008 0.9212 0.9451 0.8057 0.8234 7,559,809 -0.05(-5.41%)
Oct 08, 2008 0.8222 0.9480 0.8222 0.8705 10,281,149 -0.00(-0.42%)
Oct 07, 2008 0.9996 1.028 0.8659 0.8742 4,558,225 -0.13(-12.76%)
Oct 06, 2008 1.015 1.021 0.8874 1.002 8,905,080 -0.06(-5.37%)
Oct 03, 2008 1.134 1.162 1.050 1.059 5,920,205 -0.03(-3.02%)
Oct 02, 2008 1.206 1.206 1.072 1.092 6,227,148 -0.14(-11.00%)
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.