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

Ultra Dow30 2X ETF (NY: DDM )

87.44 +0.63 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 7.682 7.707 7.438 7.438 16,320,463 -0.23(-2.97%)
Apr 29, 2010 7.564 7.707 7.561 7.666 14,170,709 +0.16(+2.16%)
Apr 28, 2010 7.487 7.547 7.392 7.503 20,887,872 +0.09(+1.19%)
Apr 27, 2010 7.679 7.737 7.400 7.415 16,469 -0.30(-3.93%)
Apr 26, 2010 7.723 7.792 7.714 7.719 10,189,074 +0.01(+0.16%)
Apr 23, 2010 7.617 7.717 7.582 7.707 12,598,967 +0.08(+1.10%)
Apr 22, 2010 7.520 7.643 7.462 7.623 17,327,342 +0.03(+0.38%)
Apr 21, 2010 7.594 7.644 7.534 7.594 13,797,872 +0.00(+0.02%)
Apr 20, 2010 7.610 7.634 7.547 7.593 32,938 +0.04(+0.48%)
Apr 19, 2010 7.420 7.562 7.406 7.556 14,752,562 +0.09(+1.24%)
Apr 16, 2010 7.613 7.647 7.400 7.464 29,989,814 -0.18(-2.32%)
Apr 15, 2010 7.579 7.651 7.572 7.641 8,166,931 +0.04(+0.50%)
Apr 14, 2010 7.514 7.610 7.490 7.603 8,736,676 +0.14(+1.87%)
Apr 13, 2010 7.435 7.491 7.368 7.464 7,931,892 +0.01(+0.16%)
Apr 12, 2010 7.453 7.479 7.429 7.452 9,217,888 +0.02(+0.24%)
Apr 09, 2010 7.368 7.442 7.353 7.433 9,859,658 +0.09(+1.18%)
Apr 08, 2010 7.265 7.373 7.232 7.347 10,643,928 +0.04(+0.58%)
Apr 07, 2010 7.374 7.392 7.233 7.304 16,078,895 -0.09(-1.23%)
Apr 06, 2010 7.362 7.415 7.336 7.396 7,400,059 +0.01(+0.14%)
Apr 05, 2010 7.382 7.417 7.333 7.385 7,249,173 +0.05(+0.66%)
Apr 01, 2010 7.332 7.336 7.336 7.336 21,432,720 +0.09(+1.24%)
Mar 31, 2010 7.273 7.304 7.210 7.247 9,843,985 -0.07(-0.95%)
Mar 30, 2010 7.304 7.353 7.256 7.317 10,067,990 +0.02(+0.33%)
Mar 29, 2010 7.273 7.321 7.257 7.292 7,377,430 +0.07(+0.92%)
Mar 26, 2010 7.247 7.310 7.186 7.225 13,280,349 +0.00(+0.00%)
Mar 25, 2010 7.295 7.371 7.210 7.225 16,334,535 +0.00(+0.04%)
Mar 24, 2010 7.244 7.274 7.198 7.222 14,337,366 -0.06(-0.83%)
Mar 23, 2010 7.172 7.289 7.149 7.283 10,624,933 +0.14(+1.93%)
Mar 22, 2010 7.031 7.178 7.024 7.145 13,472,930 +0.06(+0.84%)
Mar 19, 2010 7.186 7.189 7.028 7.086 13,701,724 -0.05(-0.68%)
Mar 18, 2010 7.083 7.143 7.072 7.134 14,973,205 +0.06(+0.79%)
Mar 17, 2010 7.049 7.124 7.040 7.078 12,087,232 +0.06(+0.88%)
Mar 16, 2010 6.983 7.027 6.933 7.016 14,067,116 +0.06(+0.91%)
Mar 15, 2010 6.893 6.962 6.880 6.952 11,588,135 +0.02(+0.28%)
Mar 12, 2010 6.959 6.966 6.898 6.933 12,831,247 +0.02(+0.28%)
Mar 11, 2010 6.827 6.916 6.783 6.913 10,849,825 +0.06(+0.91%)
Mar 10, 2010 6.857 6.898 6.801 6.851 11,877,429 +0.00(+0.02%)
Mar 09, 2010 6.809 6.910 6.807 6.850 11,060,439 +0.02(+0.27%)
Mar 08, 2010 6.845 6.877 6.818 6.831 7,677,707 -0.02(-0.27%)
Mar 05, 2010 6.748 6.853 6.736 6.850 11,844,531 +0.16(+2.38%)
Mar 04, 2010 6.657 6.700 6.621 6.691 10,132,830 +0.05(+0.73%)
Mar 03, 2010 6.677 6.722 6.604 6.642 12,097,658 +0.02(+0.23%)
Mar 02, 2010 6.681 6.704 6.619 6.627 14,071,850 +0.00(+0.02%)
Mar 01, 2010 6.586 6.651 6.575 6.625 10,655,507 +0.09(+1.37%)
Feb 26, 2010 6.544 6.577 6.472 6.536 14,172,882 +0.00(+0.02%)
Feb 25, 2010 6.407 6.542 6.362 6.535 21,303,856 -0.06(-0.85%)
Feb 24, 2010 6.527 6.621 6.500 6.591 15,892,177 +0.11(+1.73%)
Feb 23, 2010 6.578 6.647 6.463 6.479 21,481,600 -0.13(-1.99%)
Feb 22, 2010 6.677 6.677 6.591 6.610 13,667,624 -0.02(-0.32%)
Feb 19, 2010 6.586 6.681 6.553 6.631 20,102,708 +0.02(+0.27%)
Feb 18, 2010 6.486 6.634 6.486 6.613 14,468,436 +0.10(+1.49%)
Feb 17, 2010 6.498 6.525 6.465 6.516 15,239,136 +0.07(+1.03%)
Feb 16, 2010 6.345 6.466 6.295 6.450 16,714,311 +0.19(+3.00%)
Feb 12, 2010 6.173 6.262 6.262 6.262 63,513,924 -0.03(-0.48%)
Feb 11, 2010 6.151 6.315 6.085 6.292 20,676,390 +0.13(+2.06%)
Feb 10, 2010 6.162 6.221 6.070 6.165 28,046,828 -0.01(-0.12%)
Feb 09, 2010 6.129 6.282 6.083 6.173 41,257,136 +0.17(+2.77%)
Feb 08, 2010 6.103 6.150 5.995 6.006 28,394,576 -0.12(-1.93%)
Feb 05, 2010 6.114 6.145 5.905 6.124 47,730,792 +0.01(+0.17%)
Feb 04, 2010 6.344 6.362 6.106 6.114 35,350,288 -0.32(-5.01%)
Feb 03, 2010 6.436 6.489 6.395 6.436 16,258,684 -0.03(-0.47%)
Feb 02, 2010 6.351 6.491 6.316 6.466 18,237,704 +0.16(+2.60%)
Feb 01, 2010 6.257 6.339 6.241 6.303 19,791,254 +0.12(+1.98%)
Jan 29, 2010 6.300 6.401 6.160 6.180 36,606,304 -0.08(-1.23%)
Jan 28, 2010 6.435 6.435 6.173 6.257 34,639,068 -0.14(-2.25%)
Jan 27, 2010 6.315 6.424 6.236 6.401 30,456,362 +0.06(+0.90%)
Jan 26, 2010 6.318 6.460 6.295 6.344 27,377,768 -0.00(-0.07%)
Jan 25, 2010 6.410 6.424 6.319 6.348 23,158,916 +0.03(+0.55%)
Jan 22, 2010 6.539 6.598 6.304 6.313 38,218,564 -0.27(-4.12%)
Jan 21, 2010 6.871 6.889 6.577 6.585 42,134,796 -0.29(-4.25%)
Jan 20, 2010 6.940 6.943 6.762 6.877 29,197,844 -0.15(-2.14%)
Jan 19, 2010 6.863 7.037 6.862 7.027 14,561,009 +0.15(+2.14%)
Jan 15, 2010 7.006 6.880 6.880 6.880 49,014,228 -0.13(-1.92%)
Jan 14, 2010 6.965 7.027 6.954 7.015 9,648,360 +0.04(+0.52%)
Jan 13, 2010 6.921 7.009 6.884 6.978 14,426,775 +0.08(+1.12%)
Jan 12, 2010 6.859 6.933 6.825 6.901 17,010,928 -0.05(-0.65%)
Jan 11, 2010 6.937 6.966 6.856 6.946 15,041,332 +0.05(+0.75%)
Jan 08, 2010 6.842 6.895 6.807 6.895 11,266,267 +0.02(+0.31%)
Jan 07, 2010 6.793 6.881 6.742 6.874 13,814,147 +0.05(+0.69%)
Jan 06, 2010 6.813 6.857 6.797 6.827 13,026,866 +0.01(+0.20%)
Jan 05, 2010 6.833 6.837 6.739 6.813 13,094,762 -0.02(-0.33%)
Jan 04, 2010 6.736 6.862 6.722 6.836 12,783,716 +0.20(+3.04%)
Dec 31, 2009 6.793 6.634 6.634 6.634 21,886,234 -0.15(-2.14%)
Dec 30, 2009 6.747 6.797 6.737 6.780 9,182,802 -0.01(-0.18%)
Dec 29, 2009 6.813 6.836 6.784 6.792 6,705,901 +0.00(+0.00%)
Dec 28, 2009 6.787 6.798 6.741 6.792 6,739,895 +0.03(+0.47%)
Dec 24, 2009 6.701 6.760 6.694 6.760 5,174,743 +0.08(+1.16%)
Dec 23, 2009 6.710 6.721 6.650 6.683 8,458,365 -0.02(-0.23%)
Dec 22, 2009 6.663 6.718 6.650 6.698 9,724,457 +0.03(+0.52%)
Dec 21, 2009 6.588 6.691 6.585 6.663 17,777,290 +0.13(+1.92%)
Dec 18, 2009 6.578 6.583 6.445 6.538 14,346,874 +0.03(+0.40%)
Dec 17, 2009 6.606 6.613 6.504 6.512 14,370,217 -0.23(-3.46%)
Dec 16, 2009 6.736 6.759 6.653 6.745 12,918,108 +0.06(+0.86%)
Dec 15, 2009 6.709 6.742 6.654 6.687 8,656,308 -0.06(-0.88%)
Dec 14, 2009 6.748 6.762 6.727 6.747 10,674,459 +0.03(+0.43%)
Dec 11, 2009 6.663 6.725 6.640 6.718 14,917,565 +0.10(+1.49%)
Dec 10, 2009 6.595 6.672 6.592 6.619 14,491,858 +0.09(+1.39%)
Dec 09, 2009 6.465 6.539 6.404 6.528 19,521,334 +0.07(+1.01%)
Dec 08, 2009 6.525 6.525 6.421 6.463 20,616,234 -0.14(-2.09%)
Dec 07, 2009 6.585 6.663 6.557 6.601 15,424,915 +0.01(+0.18%)
Dec 04, 2009 6.722 6.759 6.497 6.589 30,749,908 +0.03(+0.44%)
Dec 03, 2009 6.709 6.748 6.545 6.560 20,207,986 -0.11(-1.66%)
Dec 02, 2009 6.687 6.756 6.636 6.671 16,237,883 -0.02(-0.32%)
Dec 01, 2009 6.642 6.740 6.634 6.692 17,877,766 +0.15(+2.29%)
Nov 30, 2009 6.489 6.566 6.438 6.542 22,666,826 +0.05(+0.70%)
Nov 27, 2009 6.404 6.581 6.376 6.497 21,644,398 -0.19(-2.79%)
Nov 25, 2009 6.672 6.708 6.630 6.683 12,611,229 +0.03(+0.52%)
Nov 24, 2009 6.657 6.672 6.553 6.648 17,099,618 -0.01(-0.14%)
Nov 23, 2009 6.625 6.724 6.621 6.657 21,333,426 +0.15(+2.26%)
Nov 20, 2009 6.462 6.535 6.441 6.510 19,738,182 -0.01(-0.14%)
Nov 19, 2009 6.565 6.566 6.416 6.519 21,063,942 -0.11(-1.67%)
Nov 18, 2009 6.631 6.639 6.550 6.630 16,075,526 -0.01(-0.16%)
Nov 17, 2009 6.572 6.644 6.544 6.641 17,029,932 +0.04(+0.64%)
Nov 16, 2009 6.488 6.636 6.482 6.598 27,044,026 +0.17(+2.64%)
Nov 13, 2009 6.371 6.468 6.327 6.429 25,678,560 +0.09(+1.43%)
Nov 12, 2009 6.433 6.492 6.300 6.338 24,503,760 -0.12(-1.85%)
Nov 11, 2009 6.457 6.516 6.394 6.457 25,584,548 +0.05(+0.85%)
Nov 10, 2009 6.348 6.415 6.333 6.403 20,999,804 +0.04(+0.62%)
Nov 09, 2009 6.206 6.368 6.183 6.363 22,740,606 +0.24(+3.98%)
Nov 06, 2009 6.023 6.142 6.003 6.120 19,923,678 +0.09(+1.43%)
Nov 05, 2009 5.936 6.097 5.933 6.033 22,314,352 +0.18(+3.11%)
Nov 04, 2009 5.888 5.997 5.826 5.852 31,312,734 +0.05(+0.84%)
Nov 03, 2009 5.749 5.823 5.723 5.803 31,501,636 -0.02(-0.31%)
Nov 02, 2009 5.762 5.909 5.697 5.821 42,595,224 +0.09(+1.64%)
Oct 30, 2009 5.997 6.036 5.702 5.727 51,570,424 -0.30(-4.90%)
Oct 29, 2009 5.888 6.048 5.849 6.023 27,438,632 +0.22(+3.78%)
Oct 28, 2009 5.920 5.970 5.796 5.803 26,609,762 -0.14(-2.39%)
Oct 27, 2009 5.953 6.026 5.891 5.945 25,391,894 +0.01(+0.15%)
Oct 26, 2009 6.073 6.177 5.906 5.936 28,417,226 -0.13(-2.12%)
Oct 23, 2009 6.089 6.109 6.009 6.065 35,917,248 -0.11(-1.84%)
Oct 22, 2009 6.039 6.218 5.988 6.179 25,581,728 +0.16(+2.64%)
Oct 21, 2009 6.109 6.235 6.020 6.020 23,898,250 -0.11(-1.83%)
Oct 20, 2009 6.080 6.147 6.076 6.132 18,462,034 -0.06(-0.98%)
Oct 19, 2009 6.098 6.230 6.080 6.192 20,149,750 +0.10(+1.69%)
Oct 16, 2009 6.054 6.117 6.012 6.089 21,996,814 -0.07(-1.08%)
Oct 15, 2009 6.058 6.160 6.058 6.156 14,309,572 +0.05(+0.79%)
Oct 14, 2009 6.051 6.123 6.011 6.108 19,301,546 +0.17(+2.89%)
Oct 13, 2009 5.915 5.962 5.865 5.936 14,398,156 -0.02(-0.25%)
Oct 12, 2009 5.992 6.006 5.906 5.952 14,297,342 +0.03(+0.49%)
Oct 09, 2009 5.826 5.926 5.803 5.923 10,235,810 +0.09(+1.58%)
Oct 08, 2009 5.835 5.894 5.785 5.830 20,328,556 +0.07(+1.29%)
Oct 07, 2009 5.743 5.777 5.703 5.756 16,456,660 -0.00(-0.03%)
Oct 06, 2009 5.674 5.811 5.670 5.758 21,716,936 +0.15(+2.76%)
Oct 05, 2009 5.505 5.637 5.470 5.603 18,020,016 +0.13(+2.35%)
Oct 02, 2009 5.402 5.520 5.397 5.474 26,784,692 -0.02(-0.28%)
Oct 01, 2009 5.715 5.721 5.490 5.490 30,833,884 -0.25(-4.30%)
Sep 30, 2009 5.806 5.820 5.618 5.736 35,194,508 -0.04(-0.66%)
Sep 29, 2009 5.841 5.888 5.741 5.774 29,897,842 -0.08(-1.45%)
Sep 28, 2009 5.729 5.873 5.722 5.859 17,574,116 +0.17(+2.93%)
Sep 25, 2009 5.714 5.761 5.655 5.693 30,343,602 -0.04(-0.66%)
Sep 24, 2009 5.818 5.850 5.683 5.730 34,783,252 -0.08(-1.36%)
Sep 23, 2009 5.918 6.012 5.800 5.809 40,042,200 -0.09(-1.46%)
Sep 22, 2009 5.906 5.921 5.835 5.895 26,096,990 +0.06(+1.01%)
Sep 21, 2009 5.820 5.876 5.780 5.836 26,286,494 -0.05(-0.80%)
Sep 18, 2009 5.911 5.926 5.864 5.883 33,055,140 +0.03(+0.44%)
Sep 17, 2009 5.853 5.938 5.809 5.858 42,886,724 +0.11(+1.97%)
Sep 16, 2009 5.773 5.873 5.729 5.744 39,106,296 +0.02(+0.43%)
Sep 15, 2009 5.676 5.768 5.612 5.720 50,341,984 +0.06(+1.04%)
Sep 14, 2009 5.549 5.670 5.546 5.661 31,238,096 +0.01(+0.24%)
Sep 11, 2009 5.661 5.720 5.600 5.647 27,759,800 -0.01(-0.16%)
Sep 10, 2009 5.574 5.671 5.523 5.656 24,830,204 +0.10(+1.75%)
Sep 09, 2009 5.512 5.605 5.487 5.559 23,976,600 +0.05(+0.91%)
Sep 08, 2009 5.527 5.527 5.459 5.509 17,705,358 +0.07(+1.28%)
Sep 04, 2009 5.338 5.449 5.308 5.440 22,088,582 +0.12(+2.19%)
Sep 03, 2009 5.302 5.341 5.232 5.323 15,940,732 +0.06(+1.12%)
Sep 02, 2009 5.267 5.320 5.240 5.264 23,516,450 -0.03(-0.57%)
Sep 01, 2009 5.459 5.582 5.273 5.294 44,782,516 -0.22(-3.96%)
Aug 31, 2009 5.471 5.514 5.437 5.512 19,731,598 -0.05(-0.98%)
Aug 28, 2009 5.668 5.677 5.509 5.567 37,981,880 -0.03(-0.59%)
Aug 27, 2009 5.561 5.637 5.459 5.600 26,970,202 +0.03(+0.63%)
Aug 26, 2009 5.529 5.606 5.491 5.565 26,081,234 +0.01(+0.19%)
Aug 25, 2009 5.559 5.676 5.541 5.555 43,252,196 +0.03(+0.60%)
Aug 24, 2009 5.559 5.614 5.494 5.521 24,887,304 +0.01(+0.22%)
Aug 21, 2009 5.385 5.530 5.382 5.509 31,526,736 +0.18(+3.41%)
Aug 20, 2009 5.255 5.350 5.232 5.328 21,362,916 +0.08(+1.44%)
Aug 19, 2009 5.093 5.293 5.081 5.252 22,741,194 +0.08(+1.58%)
Aug 18, 2009 5.117 5.196 5.103 5.170 23,862,824 +0.09(+1.85%)
Aug 17, 2009 5.120 5.128 5.063 5.076 25,431,152 -0.21(-3.95%)
Aug 14, 2009 5.367 5.375 5.188 5.285 24,029,188 -0.10(-1.77%)
Aug 13, 2009 5.376 5.388 5.267 5.381 34,370,104 +0.05(+0.91%)
Aug 12, 2009 5.194 5.406 5.190 5.332 35,113,980 +0.13(+2.59%)
Aug 11, 2009 5.273 5.273 5.169 5.197 27,758,050 -0.11(-2.08%)
Aug 10, 2009 5.305 5.340 5.249 5.308 25,794,634 -0.03(-0.57%)
Aug 07, 2009 5.306 5.417 5.262 5.338 31,417,258 +0.13(+2.53%)
Aug 06, 2009 5.281 5.290 5.158 5.206 26,867,340 -0.02(-0.43%)
Aug 05, 2009 5.259 5.273 5.150 5.229 30,854,724 +0.00(+0.09%)
Aug 04, 2009 5.203 5.278 5.194 5.225 30,406,408 -0.00(-0.05%)
Aug 03, 2009 5.196 5.249 5.135 5.227 35,220,608 +0.13(+2.58%)
Jul 31, 2009 5.079 5.161 5.069 5.096 35,853,712 -0.01(-0.21%)
Jul 30, 2009 5.088 5.191 5.058 5.107 34,428,536 +0.11(+2.19%)
Jul 29, 2009 4.990 5.023 4.935 4.997 29,556,890 -0.03(-0.57%)
Jul 28, 2009 4.994 5.058 4.926 5.026 43,389,716 +0.02(+0.39%)
Jul 27, 2009 5.026 5.058 4.960 5.007 28,632,112 -0.02(-0.30%)
Jul 24, 2009 4.957 5.031 4.926 5.022 24,210,352 +0.04(+0.73%)
Jul 23, 2009 4.801 5.028 4.796 4.985 38,658,588 +0.19(+3.88%)
Jul 22, 2009 4.782 4.870 4.772 4.799 30,271,190 -0.03(-0.69%)
Jul 21, 2009 4.825 4.841 4.714 4.832 35,551,296 +0.09(+1.92%)
Jul 20, 2009 4.696 4.763 4.655 4.742 32,446,072 +0.10(+2.09%)
Jul 17, 2009 4.619 4.657 4.569 4.645 31,849,918 +0.03(+0.76%)
Jul 16, 2009 4.492 4.639 4.484 4.610 41,000,376 +0.10(+2.28%)
Jul 15, 2009 4.339 4.520 4.336 4.507 41,051,408 +0.27(+6.25%)
Jul 14, 2009 4.228 4.249 4.169 4.242 40,793,572 +0.02(+0.57%)
Jul 13, 2009 4.080 4.218 4.077 4.218 37,365,900 +0.19(+4.74%)
Jul 10, 2009 4.024 4.074 3.983 4.027 36,879,152 -0.03(-0.71%)
Jul 09, 2009 4.107 4.122 4.036 4.056 41,176,596 -0.01(-0.26%)
Jul 08, 2009 4.069 4.107 3.980 4.066 55,998,240 +0.03(+0.86%)
Jul 07, 2009 4.204 4.204 4.031 4.031 41,373,812 -0.18(-4.18%)
Jul 06, 2009 4.104 4.215 4.092 4.207 28,904,350 +0.02(+0.43%)
Jul 02, 2009 4.289 4.289 4.180 4.189 36,883,496 -0.21(-4.78%)
Jul 01, 2009 4.389 4.478 4.386 4.399 33,993,116 +0.05(+1.22%)
Jun 30, 2009 4.423 4.455 4.286 4.346 43,357,600 -0.07(-1.61%)
Jun 29, 2009 4.345 4.428 4.322 4.417 24,430,264 +0.10(+2.35%)
Jun 26, 2009 4.340 4.360 4.293 4.316 22,169,876 -0.04(-0.94%)
Jun 25, 2009 4.243 4.381 4.233 4.357 48,784,100 +0.17(+3.98%)
Jun 24, 2009 4.264 4.320 4.149 4.190 52,069,680 -0.04(-1.04%)
Jun 23, 2009 4.261 4.289 4.202 4.234 36,328,552 -0.01(-0.18%)
Jun 22, 2009 4.392 4.404 4.242 4.242 40,229,580 -0.22(-4.89%)
Jun 19, 2009 4.533 4.545 4.422 4.460 35,162,868 -0.01(-0.27%)
Jun 18, 2009 4.434 4.522 4.399 4.472 37,066,580 +0.06(+1.30%)
Jun 17, 2009 4.420 4.489 4.384 4.414 43,614,396 -0.01(-0.27%)
Jun 16, 2009 4.579 4.587 4.423 4.427 38,664,240 -0.13(-2.92%)
Jun 15, 2009 4.640 4.646 4.508 4.560 39,596,868 -0.19(-4.02%)
Jun 12, 2009 4.676 4.754 4.654 4.751 25,208,664 +0.04(+0.80%)
Jun 11, 2009 4.707 4.831 4.701 4.713 43,464,824 +0.03(+0.65%)
Jun 10, 2009 4.787 4.787 4.572 4.682 45,215,288 -0.02(-0.39%)
Jun 09, 2009 4.728 4.749 4.664 4.701 36,120,364 +0.01(+0.19%)
Jun 08, 2009 4.602 4.770 4.563 4.692 35,281,712 -0.02(-0.51%)
Jun 05, 2009 4.752 4.781 4.631 4.716 55,250,012 +0.04(+0.87%)
Jun 04, 2009 4.619 4.687 4.563 4.675 33,357,410 +0.06(+1.35%)
Jun 03, 2009 4.619 4.628 4.519 4.613 34,738,320 -0.06(-1.26%)
Jun 02, 2009 4.628 4.720 4.608 4.672 36,712,196 +0.01(+0.32%)
Jun 01, 2009 4.546 4.690 4.522 4.657 43,514,648 +0.19(+4.17%)
May 29, 2009 4.349 4.470 4.284 4.470 41,487,964 +0.16(+3.65%)
May 28, 2009 4.283 4.354 4.163 4.313 50,903,820 +0.08(+1.97%)
May 27, 2009 4.407 4.420 4.207 4.230 46,109,376 -0.16(-3.72%)
May 26, 2009 4.145 4.419 4.140 4.393 42,088,628 +0.20(+4.73%)
May 22, 2009 4.254 4.287 4.181 4.195 32,396,540 -0.03(-0.68%)
May 21, 2009 4.243 4.248 4.142 4.224 44,108,388 -0.11(-2.55%)
May 20, 2009 4.455 4.519 4.327 4.334 48,668,240 -0.05(-1.17%)
May 19, 2009 4.420 4.460 4.383 4.386 31,181,300 -0.03(-0.79%)
May 18, 2009 4.268 4.428 4.268 4.420 35,641,096 +0.23(+5.42%)
May 15, 2009 4.236 4.314 4.145 4.193 47,043,796 -0.04(-0.89%)
May 14, 2009 4.210 4.290 4.187 4.231 35,181,156 +0.02(+0.58%)
May 13, 2009 4.264 4.281 4.175 4.207 49,691,816 -0.17(-3.84%)
May 12, 2009 4.378 4.428 4.274 4.375 48,790,228 +0.04(+0.84%)
May 11, 2009 4.375 4.401 4.319 4.339 41,569,544 -0.14(-3.11%)
May 08, 2009 4.417 4.501 4.364 4.478 55,968,704 +0.16(+3.65%)
May 07, 2009 4.496 4.498 4.264 4.321 68,729,408 -0.10(-2.33%)
May 06, 2009 4.407 4.431 4.322 4.423 56,294,388 +0.11(+2.46%)
May 05, 2009 4.308 4.361 4.263 4.317 46,402,844 -0.01(-0.25%)
May 04, 2009 4.177 4.330 4.160 4.328 57,738,844 +0.23(+5.54%)
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.