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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
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 (%)
Jan 31, 2012 0.6043 0.6069 0.5793 0.5911 17,557,098 +0.00(+0.41%)
Jan 30, 2012 0.5960 0.5960 0.5697 0.5887 16,337,079 -0.02(-3.50%)
Jan 27, 2012 0.5942 0.6147 0.5910 0.6100 9,900,540 +0.01(+1.38%)
Jan 26, 2012 0.6291 0.6390 0.5931 0.6017 23,335,612 -0.02(-3.09%)
Jan 25, 2012 0.6190 0.6266 0.5939 0.6209 30,621,624 +0.01(+1.30%)
Jan 24, 2012 0.5988 0.6203 0.5955 0.6130 12,333,634 +0.00(+0.70%)
Jan 23, 2012 0.6172 0.6217 0.5936 0.6087 22,944,054 -0.00(-0.77%)
Jan 20, 2012 0.6022 0.6165 0.5955 0.6134 18,338,680 +0.01(+1.45%)
Jan 19, 2012 0.5863 0.6071 0.5832 0.6047 42,103,820 +0.03(+6.14%)
Jan 18, 2012 0.5142 0.5740 0.5142 0.5697 51,646,532 +0.07(+14.72%)
Jan 17, 2012 0.5098 0.5125 0.4943 0.4966 17,435,630 +0.01(+1.29%)
Jan 13, 2012 0.5101 0.5104 0.4871 0.4902 24,836,598 -0.03(-6.52%)
Jan 12, 2012 0.5164 0.5260 0.5013 0.5244 21,347,162 +0.02(+3.37%)
Jan 11, 2012 0.4917 0.5117 0.4907 0.5073 17,093,838 +0.01(+1.23%)
Jan 10, 2012 0.5042 0.5104 0.4954 0.5011 21,117,866 +0.01(+3.08%)
Jan 09, 2012 0.4684 0.4899 0.4655 0.4862 28,172,434 +0.03(+5.55%)
Jan 06, 2012 0.4564 0.4622 0.4458 0.4606 19,679,428 +0.00(+0.89%)
Jan 05, 2012 0.4360 0.4582 0.4336 0.4565 25,693,566 +0.02(+4.31%)
Jan 04, 2012 0.4357 0.4408 0.4212 0.4377 20,101,952 +0.02(+3.58%)
Dec 30, 2011 0.4292 0.4329 0.4219 0.4225 15,906,322 -0.01(-1.26%)
Dec 29, 2011 0.4240 0.4295 0.4142 0.4279 14,296,527 +0.01(+2.90%)
Dec 28, 2011 0.4326 0.4373 0.4150 0.4159 24,305,570 -0.02(-4.88%)
Dec 27, 2011 0.4321 0.4469 0.4313 0.4372 20,003,710 -0.00(-0.26%)
Dec 23, 2011 0.4334 0.4393 0.4233 0.4383 15,623,574 +0.04(+11.42%)
Dec 21, 2011 0.4048 0.4069 0.3768 0.3934 25,504,208 -0.01(-2.93%)
Dec 20, 2011 0.3794 0.4089 0.3794 0.4053 37,344,908 +0.05(+13.18%)
Dec 19, 2011 0.3950 0.3960 0.3564 0.3581 37,132,016 -0.03(-8.41%)
Dec 16, 2011 0.3945 0.4064 0.3857 0.3909 18,465,368 +0.01(+2.34%)
Dec 15, 2011 0.4041 0.4072 0.3765 0.3820 20,484,110 -0.00(-0.26%)
Dec 14, 2011 0.4004 0.4090 0.3765 0.3830 32,255,874 -0.02(-4.81%)
Dec 13, 2011 0.4401 0.4479 0.3963 0.4023 42,726,700 -0.03(-7.17%)
Dec 12, 2011 0.4422 0.4422 0.4171 0.4334 29,336,786 -0.04(-8.01%)
Dec 09, 2011 0.4451 0.4769 0.4310 0.4712 36,762,700 +0.02(+3.61%)
Dec 08, 2011 0.4827 0.5010 0.4512 0.4548 26,854,110 -0.04(-8.51%)
Dec 07, 2011 0.4738 0.5011 0.4622 0.4971 20,922,548 +0.02(+3.53%)
Dec 06, 2011 0.4810 0.4880 0.4679 0.4801 17,015,810 -0.00(-0.61%)
Dec 05, 2011 0.4912 0.4972 0.4738 0.4831 29,929,194 +0.01(+3.09%)
Dec 02, 2011 0.4860 0.4944 0.4673 0.4686 29,017,604 -0.00(-0.66%)
Dec 01, 2011 0.4647 0.4759 0.4481 0.4717 24,821,790 +0.01(+1.72%)
Nov 30, 2011 0.4282 0.4652 0.4282 0.4637 52,573,480 +0.07(+17.10%)
Nov 29, 2011 0.4089 0.4167 0.3929 0.3960 23,966,174 -0.01(-2.25%)
Nov 28, 2011 0.4100 0.4129 0.3932 0.4051 24,368,792 +0.04(+10.23%)
Nov 25, 2011 0.3796 0.3942 0.3675 0.3675 23,270,178 -0.02(-4.16%)
Nov 23, 2011 0.4098 0.4105 0.3831 0.3834 32,451,438 -0.04(-9.43%)
Nov 22, 2011 0.4342 0.4476 0.4152 0.4234 29,060,858 -0.02(-3.59%)
Nov 21, 2011 0.4461 0.4484 0.4199 0.4391 40,249,984 -0.03(-5.73%)
Nov 18, 2011 0.4901 0.4901 0.4585 0.4658 33,057,852 -0.01(-2.98%)
Nov 17, 2011 0.5371 0.5404 0.4611 0.4801 74,999,288 -0.06(-11.36%)
Nov 16, 2011 0.5371 0.5672 0.5303 0.5417 37,689,892 -0.01(-1.63%)
Nov 15, 2011 0.5257 0.5599 0.5226 0.5506 46,632,704 +0.02(+4.06%)
Nov 14, 2011 0.5400 0.5562 0.5187 0.5291 30,085,006 -0.02(-3.45%)
Nov 11, 2011 0.5111 0.5540 0.5111 0.5480 35,774,188 +0.05(+10.21%)
Nov 10, 2011 0.5083 0.5093 0.4753 0.4972 21,708,676 +0.01(+2.65%)
Nov 09, 2011 0.5239 0.5239 0.4831 0.4844 42,412,928 -0.08(-13.57%)
Nov 08, 2011 0.5636 0.5688 0.5340 0.5604 43,269,772 +0.01(+1.60%)
Nov 07, 2011 0.5461 0.5562 0.5208 0.5516 45,971,976 -0.00(-0.44%)
Nov 04, 2011 0.5229 0.5597 0.5212 0.5540 41,900,576 +0.02(+3.50%)
Nov 03, 2011 0.5046 0.5382 0.4761 0.5353 45,764,000 +0.04(+8.98%)
Nov 02, 2011 0.5013 0.5046 0.4792 0.4912 16,209,652 +0.01(+1.51%)
Nov 01, 2011 0.4914 0.5031 0.4738 0.4839 41,313,636 -0.05(-9.58%)
Oct 31, 2011 0.5617 0.5617 0.5347 0.5352 30,270,002 -0.04(-7.61%)
Oct 28, 2011 0.5661 0.5793 0.5620 0.5793 25,773,684 +0.00(+0.79%)
Oct 27, 2011 0.5505 0.5845 0.5428 0.5747 53,168,776 +0.06(+12.74%)
Oct 26, 2011 0.5159 0.5263 0.4782 0.5098 39,413,476 +0.01(+1.39%)
Oct 25, 2011 0.5199 0.5316 0.4997 0.5028 65,328,780 -0.03(-5.38%)
Oct 24, 2011 0.4923 0.5335 0.4897 0.5314 83,804,904 +0.05(+10.37%)
Oct 21, 2011 0.4720 0.5000 0.4717 0.4814 29,151,176 +0.03(+6.10%)
Oct 20, 2011 0.4635 0.4699 0.4261 0.4538 54,746,928 -0.02(-4.81%)
Oct 19, 2011 0.5090 0.5090 0.4731 0.4767 45,900,396 -0.03(-6.53%)
Oct 18, 2011 0.4800 0.5143 0.4627 0.5100 53,587,860 +0.03(+6.44%)
Oct 17, 2011 0.5098 0.5117 0.4735 0.4792 37,527,568 -0.04(-8.23%)
Oct 14, 2011 0.5239 0.5247 0.4951 0.5221 48,472,160 +0.02(+3.55%)
Oct 13, 2011 0.4665 0.5081 0.4650 0.5042 46,556,700 +0.03(+6.28%)
Oct 12, 2011 0.4798 0.4899 0.4744 0.4744 42,780,400 +0.01(+2.64%)
Oct 11, 2011 0.4578 0.4697 0.4528 0.4622 31,017,976 -0.00(-0.66%)
Oct 10, 2011 0.4495 0.4728 0.4495 0.4653 31,195,600 +0.03(+7.97%)
Oct 07, 2011 0.4354 0.4458 0.4167 0.4310 55,141,620 +0.01(+1.57%)
Oct 06, 2011 0.4159 0.4249 0.4073 0.4243 80,309,752 +0.01(+3.45%)
Oct 05, 2011 0.3758 0.4131 0.3604 0.4102 80,627,336 +0.04(+9.42%)
Oct 04, 2011 0.3223 0.3755 0.3184 0.3748 92,124,272 +0.04(+12.62%)
Oct 03, 2011 0.3719 0.3787 0.3320 0.3328 54,198,636 -0.04(-11.13%)
Sep 30, 2011 0.3958 0.4087 0.3743 0.3745 49,009,456 -0.04(-10.05%)
Sep 29, 2011 0.4508 0.4551 0.3923 0.4163 84,065,592 -0.02(-4.09%)
Sep 28, 2011 0.4834 0.4834 0.4331 0.4341 59,074,472 -0.04(-8.63%)
Sep 27, 2011 0.4748 0.5042 0.4670 0.4751 77,666,040 +0.02(+5.46%)
Sep 26, 2011 0.4676 0.4676 0.4196 0.4505 100,982,608 -0.00(-0.18%)
Sep 23, 2011 0.4180 0.4582 0.4118 0.4513 53,832,144 +0.02(+5.48%)
Sep 22, 2011 0.4395 0.4419 0.4036 0.4279 63,329,944 -0.05(-10.03%)
Sep 21, 2011 0.5174 0.5286 0.4753 0.4756 119,998,048 -0.03(-6.26%)
Sep 20, 2011 0.5330 0.5376 0.5041 0.5073 74,630,216 -0.02(-3.29%)
Sep 19, 2011 0.5179 0.5357 0.4979 0.5246 56,196,980 -0.02(-3.36%)
Sep 16, 2011 0.5404 0.5599 0.5356 0.5428 64,043,636 +0.00(+0.33%)
Sep 15, 2011 0.5339 0.5459 0.5205 0.5410 62,492,576 +0.02(+4.52%)
Sep 14, 2011 0.4889 0.5347 0.4826 0.5176 88,324,136 +0.04(+7.52%)
Sep 13, 2011 0.4621 0.4850 0.4510 0.4814 44,483,340 +0.03(+6.06%)
Sep 12, 2011 0.4051 0.4539 0.4051 0.4539 35,271,300 +0.04(+9.12%)
Sep 09, 2011 0.4152 0.4504 0.4076 0.4160 40,273,148 -0.01(-3.26%)
Sep 08, 2011 0.4258 0.4629 0.4229 0.4300 33,569,220 -0.01(-1.49%)
Sep 07, 2011 0.4093 0.4378 0.4093 0.4365 44,257,484 +0.05(+12.88%)
Sep 06, 2011 0.3579 0.3875 0.3561 0.3867 29,830,644 -0.01(-1.98%)
Sep 02, 2011 0.4045 0.4069 0.3870 0.3945 23,543,096 -0.03(-6.88%)
Sep 01, 2011 0.4466 0.4591 0.4232 0.4237 26,727,604 -0.02(-5.00%)
Aug 31, 2011 0.4694 0.4770 0.4364 0.4460 30,371,072 -0.01(-2.14%)
Aug 30, 2011 0.4450 0.4639 0.4359 0.4557 25,755,006 +0.00(+0.00%)
Aug 29, 2011 0.4305 0.4565 0.4272 0.4557 30,153,204 +0.05(+11.16%)
Aug 26, 2011 0.3812 0.4168 0.3630 0.4100 39,601,728 +0.03(+7.95%)
Aug 25, 2011 0.4061 0.4210 0.3776 0.3798 34,323,460 -0.03(-7.95%)
Aug 24, 2011 0.4132 0.4242 0.3880 0.4126 53,199,496 -0.00(-0.16%)
Aug 23, 2011 0.3711 0.4144 0.3613 0.4132 53,161,220 +0.05(+15.30%)
Aug 22, 2011 0.3779 0.3787 0.3512 0.3584 22,119,526 +0.01(+2.80%)
Aug 19, 2011 0.3617 0.3943 0.3467 0.3486 29,021,414 -0.02(-5.85%)
Aug 18, 2011 0.4105 0.4105 0.3613 0.3703 38,919,312 -0.08(-17.31%)
Aug 17, 2011 0.4534 0.4785 0.4355 0.4478 17,641,148 -0.01(-2.17%)
Aug 16, 2011 0.4681 0.4823 0.4395 0.4577 25,689,204 -0.03(-5.64%)
Aug 15, 2011 0.4663 0.4860 0.4616 0.4850 22,860,986 +0.03(+5.90%)
Aug 12, 2011 0.4741 0.4881 0.4482 0.4580 27,759,554 -0.00(-0.99%)
Aug 11, 2011 0.4198 0.4797 0.4170 0.4626 30,323,824 +0.06(+14.87%)
Aug 10, 2011 0.4145 0.4435 0.3838 0.4027 36,837,348 -0.03(-6.00%)
Aug 09, 2011 0.4526 0.4297 0.3613 0.4284 51,087,488 +0.05(+13.45%)
Aug 08, 2011 0.3986 0.4303 0.3726 0.3776 43,167,596 -0.07(-15.64%)
Aug 05, 2011 0.4972 0.5133 0.4089 0.4476 61,589,280 -0.04(-7.28%)
Aug 04, 2011 0.5586 0.5599 0.4780 0.4827 71,700,376 -0.09(-16.40%)
Aug 03, 2011 0.5631 0.5820 0.5262 0.5775 50,009,948 +0.02(+3.17%)
Aug 02, 2011 0.6004 0.6123 0.5575 0.5597 45,423,560 -0.05(-8.88%)
Aug 01, 2011 0.6414 0.6507 0.5895 0.6143 42,948,440 -0.00(-0.24%)
Jul 29, 2011 0.5977 0.6328 0.5885 0.6157 34,555,028 -0.02(-2.40%)
Jul 28, 2011 0.6348 0.6641 0.6123 0.6309 24,091,574 -0.00(-0.74%)
Jul 27, 2011 0.6904 0.6904 0.6312 0.6356 56,097,076 -0.08(-10.95%)
Jul 26, 2011 0.7090 0.7381 0.7090 0.7137 31,004,766 +0.02(+2.50%)
Jul 25, 2011 0.7025 0.7115 0.6815 0.6963 17,939,994 -0.03(-3.82%)
Jul 22, 2011 0.7181 0.7308 0.7181 0.7240 41,410,408 +0.05(+6.77%)
Jul 21, 2011 0.6551 0.6820 0.6292 0.6781 32,826,408 +0.02(+2.74%)
Jul 20, 2011 0.6851 0.6916 0.6478 0.6600 21,929,738 -0.01(-1.29%)
Jul 19, 2011 0.6276 0.6728 0.6276 0.6686 32,505,136 +0.06(+9.90%)
Jul 18, 2011 0.6278 0.6352 0.5950 0.6084 26,255,190 -0.03(-4.30%)
Jul 15, 2011 0.6385 0.6390 0.6128 0.6357 25,040,026 +0.01(+1.58%)
Jul 14, 2011 0.6579 0.6815 0.6217 0.6258 42,171,096 -0.03(-4.50%)
Jul 13, 2011 0.6782 0.6868 0.6479 0.6553 27,752,674 -0.01(-1.06%)
Jul 12, 2011 0.7023 0.7056 0.6519 0.6623 47,393,024 -0.06(-8.54%)
Jul 11, 2011 0.7484 0.7686 0.7178 0.7241 23,150,124 -0.04(-5.14%)
Jul 08, 2011 0.7684 0.7715 0.7384 0.7633 17,298,188 -0.04(-4.48%)
Jul 07, 2011 0.7757 0.8122 0.7699 0.7992 19,271,158 +0.04(+5.91%)
Jul 06, 2011 0.7645 0.7648 0.7358 0.7546 10,758,245 -0.02(-2.32%)
Jul 05, 2011 0.7899 0.7985 0.7609 0.7725 15,811,765 -0.02(-2.73%)
Jul 01, 2011 0.7511 0.7975 0.7396 0.7941 25,814,112 +0.05(+6.53%)
Jun 30, 2011 0.6999 0.7520 0.6999 0.7454 31,220,360 +0.05(+7.23%)
Jun 29, 2011 0.6984 0.7067 0.6792 0.6951 17,129,044 +0.00(+0.42%)
Jun 28, 2011 0.6748 0.6929 0.6704 0.6922 25,284,620 +0.03(+3.81%)
Jun 27, 2011 0.6556 0.6764 0.6364 0.6668 15,755,302 +0.01(+1.71%)
Jun 24, 2011 0.6994 0.6994 0.6509 0.6556 22,210,580 -0.05(-7.15%)
Jun 23, 2011 0.6510 0.7075 0.6383 0.7061 42,512,768 +0.03(+4.50%)
Jun 22, 2011 0.6759 0.6951 0.6696 0.6756 21,356,192 -0.01(-1.47%)
Jun 21, 2011 0.6494 0.6890 0.6388 0.6857 30,892,576 +0.05(+7.53%)
Jun 20, 2011 0.6380 0.6439 0.6323 0.6377 19,196,754 +0.00(+0.31%)
Jun 17, 2011 0.6881 0.6881 0.6291 0.6357 24,386,240 -0.03(-4.36%)
Jun 16, 2011 0.6935 0.6937 0.6469 0.6647 17,834,254 -0.02(-3.38%)
Jun 15, 2011 0.7148 0.7244 0.6865 0.6880 13,782,763 -0.04(-5.88%)
Jun 14, 2011 0.7165 0.7441 0.7165 0.7310 16,142,007 +0.04(+5.60%)
Jun 13, 2011 0.7134 0.7249 0.6852 0.6922 19,264,830 -0.02(-2.92%)
Jun 10, 2011 0.7406 0.7441 0.6978 0.7131 23,297,766 -0.04(-4.84%)
Jun 09, 2011 0.7495 0.7633 0.7368 0.7493 26,385,998 +0.00(+0.33%)
Jun 08, 2011 0.7840 0.7842 0.7394 0.7469 37,062,096 -0.05(-6.00%)
Jun 07, 2011 0.8041 0.8188 0.7943 0.7946 15,043,271 +0.01(+1.48%)
Jun 06, 2011 0.7985 0.8087 0.7814 0.7830 19,105,884 -0.02(-2.43%)
Jun 03, 2011 0.8208 0.8398 0.7990 0.8026 39,041,088 -0.01(-1.66%)
May 24, 2011 0.8498 0.8509 0.8140 0.8161 24,552,498 -0.02(-2.26%)
May 23, 2011 0.8595 0.8595 0.8338 0.8350 24,275,156 -0.05(-6.15%)
May 20, 2011 0.8999 0.9059 0.8758 0.8896 11,231,765 -0.01(-0.92%)
May 19, 2011 0.9097 0.9101 0.8734 0.8979 21,497,444 -0.02(-2.49%)
May 18, 2011 0.8817 0.9294 0.8809 0.9209 18,414,988 +0.05(+5.64%)
May 17, 2011 0.8945 0.8953 0.8465 0.8717 36,705,008 -0.03(-3.62%)
May 16, 2011 0.9419 0.9652 0.9010 0.9045 23,692,888 -0.04(-4.24%)
May 13, 2011 0.9774 0.9849 0.9416 0.9445 16,883,836 -0.04(-3.88%)
May 12, 2011 0.9303 0.9915 0.9272 0.9826 25,866,152 +0.04(+4.10%)
May 11, 2011 0.9699 0.9811 0.9255 0.9438 18,550,094 -0.02(-2.29%)
May 10, 2011 0.9671 0.9749 0.9497 0.9660 19,908,600 +0.01(+1.30%)
May 09, 2011 0.9619 0.9622 0.9344 0.9536 19,153,930 -0.01(-0.86%)
May 06, 2011 0.9766 0.9939 0.9502 0.9619 41,869,240 +0.02(+2.20%)
May 05, 2011 0.9196 0.9692 0.9139 0.9412 43,033,348 +0.01(+0.61%)
May 04, 2011 0.9575 0.9582 0.9015 0.9355 20,613,750 +0.00(+0.17%)
May 03, 2011 0.9603 0.9645 0.9149 0.9339 33,887,052 -0.04(-3.69%)
May 02, 2011 0.9697 0.9712 0.9635 0.9697 21,504,326 -0.03(-3.12%)
Apr 29, 2011 0.9811 1.005 0.9808 1.001 12,833,205 +0.01(+1.47%)
Apr 28, 2011 0.9963 1.006 0.9663 0.9865 26,574,742 -0.02(-1.99%)
Apr 27, 2011 0.9961 1.010 0.9694 1.007 27,224,410 -0.00(-0.02%)
Apr 26, 2011 0.9622 1.009 0.9614 1.007 31,607,740 +0.05(+4.81%)
Apr 25, 2011 0.9733 0.9748 0.9484 0.9604 13,854,956 +0.00(+0.29%)
Apr 21, 2011 0.9806 0.9806 0.9453 0.9577 23,015,510 -0.00(-0.27%)
Apr 20, 2011 0.9276 0.9603 0.9212 0.9603 54,126,016 +0.11(+12.81%)
Apr 19, 2011 0.8359 0.8529 0.8301 0.8512 22,787,198 +0.01(+1.20%)
Apr 18, 2011 0.8568 0.8618 0.8200 0.8411 29,996,102 -0.05(-5.35%)
Apr 15, 2011 0.8656 0.8957 0.8520 0.8887 17,671,684 +0.02(+1.98%)
Apr 14, 2011 0.8512 0.8727 0.8330 0.8714 18,504,874 +0.00(+0.21%)
Apr 13, 2011 0.8797 0.8867 0.8532 0.8696 34,796,920 +0.01(+0.85%)
Apr 12, 2011 0.8952 0.8952 0.8481 0.8623 32,052,568 -0.06(-6.13%)
Apr 11, 2011 0.9508 0.9508 0.9110 0.9186 19,035,042 -0.03(-2.69%)
Apr 08, 2011 0.9844 0.9928 0.9298 0.9440 20,989,394 -0.02(-2.46%)
Apr 07, 2011 0.9823 0.9823 0.9375 0.9678 20,512,680 -0.01(-1.46%)
Apr 06, 2011 0.9644 0.9834 0.9532 0.9821 30,727,056 +0.05(+4.90%)
Apr 05, 2011 0.9196 0.9582 0.9186 0.9362 45,338,588 +0.06(+6.52%)
Apr 04, 2011 0.9071 0.9154 0.8625 0.8789 27,703,952 -0.02(-2.58%)
Apr 01, 2011 0.9556 0.9556 0.8923 0.9022 34,763,556 -0.03(-3.50%)
Mar 31, 2011 0.9520 0.9640 0.9237 0.9349 21,459,352 -0.02(-2.54%)
Mar 30, 2011 0.9787 0.9845 0.9370 0.9593 30,525,410 +0.00(+0.32%)
Mar 29, 2011 0.9271 0.9564 0.9019 0.9562 30,684,540 +0.03(+2.75%)
Mar 28, 2011 0.9408 0.9541 0.9263 0.9307 23,367,562 +0.00(+0.47%)
Mar 25, 2011 0.9427 0.9572 0.9246 0.9263 32,310,494 -0.01(-0.84%)
Mar 24, 2011 0.9005 0.9401 0.8875 0.9341 45,744,340 +0.06(+7.37%)
Mar 23, 2011 0.8411 0.8748 0.8203 0.8700 25,826,706 +0.02(+2.71%)
Mar 22, 2011 0.8734 0.8734 0.8424 0.8470 24,735,036 -0.02(-2.35%)
Mar 21, 2011 0.8791 0.8809 0.8623 0.8673 40,477,068 +0.04(+5.17%)
Mar 18, 2011 0.8574 0.8574 0.8146 0.8247 33,070,632 +0.01(+1.00%)
Mar 17, 2011 0.8226 0.8459 0.8076 0.8166 38,448,680 +0.03(+3.66%)
Mar 16, 2011 0.8449 0.8711 0.7700 0.7878 36,105,228 -0.05(-6.46%)
Mar 15, 2011 0.8219 0.8597 0.8180 0.8421 40,803,992 -0.03(-3.63%)
Mar 14, 2011 0.8735 0.9079 0.8569 0.8739 38,366,412 -0.00(-0.41%)
Mar 11, 2011 0.8384 0.8862 0.8367 0.8774 38,591,100 +0.02(+2.67%)
Mar 10, 2011 0.8786 0.8952 0.8499 0.8547 62,332,216 -0.07(-7.57%)
Mar 09, 2011 0.9972 0.9972 0.9191 0.9246 68,449,328 -0.09(-8.91%)
Mar 08, 2011 1.018 1.046 0.9840 1.015 27,242,044 +0.01(+0.53%)
Mar 07, 2011 1.103 1.117 0.9777 1.010 51,666,316 -0.09(-8.28%)
Mar 04, 2011 1.128 1.137 1.079 1.101 32,269,574 -0.04(-3.14%)
Mar 03, 2011 1.113 1.147 1.111 1.137 34,275,600 +0.06(+5.80%)
Mar 02, 2011 1.029 1.112 1.028 1.074 52,833,436 +0.04(+4.27%)
Mar 01, 2011 1.111 1.118 1.028 1.030 38,704,024 -0.07(-5.97%)
Feb 28, 2011 1.154 1.154 1.060 1.096 39,552,824 -0.03(-3.02%)
Feb 25, 2011 1.085 1.132 1.081 1.130 39,057,800 +0.08(+7.56%)
Feb 24, 2011 1.015 1.057 0.9914 1.051 42,195,552 +0.05(+4.94%)
Feb 23, 2011 1.069 1.069 0.9587 1.001 36,701,812 -0.06(-5.37%)
Feb 22, 2011 1.139 1.147 1.050 1.058 41,790,784 -0.14(-11.91%)
Feb 18, 2011 1.226 1.227 1.188 1.201 13,789,399 -0.01(-1.15%)
Feb 17, 2011 1.157 1.221 1.147 1.215 15,609,934 +0.05(+4.41%)
Feb 16, 2011 1.152 1.174 1.138 1.164 10,398,820 +0.04(+3.16%)
Feb 15, 2011 1.159 1.160 1.113 1.128 14,749,034 -0.03(-2.86%)
Feb 14, 2011 1.149 1.188 1.144 1.161 15,724,643 +0.03(+2.28%)
Feb 11, 2011 1.103 1.147 1.084 1.135 8,634,072 +0.03(+2.29%)
Feb 10, 2011 1.064 1.113 1.053 1.110 12,634,998 +0.01(+0.86%)
Feb 09, 2011 1.107 1.124 1.086 1.101 12,542,654 -0.02(-1.90%)
Feb 08, 2011 1.125 1.131 1.096 1.122 8,489,319 -0.00(-0.23%)
Feb 07, 2011 1.148 1.164 1.113 1.125 21,607,360 -0.01(-1.03%)
Feb 04, 2011 1.083 1.139 1.077 1.136 17,270,172 +0.06(+5.92%)
Feb 03, 2011 1.072 1.079 1.040 1.073 10,693,364 +0.00(+0.11%)
Feb 02, 2011 1.042 1.086 1.032 1.072 18,860,982 +0.02(+1.70%)
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.