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

Technology Bull 3X Direxion (NY: TECL )

83.66 -0.87 (-1.03%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2010 1.081 1.084 1.012 1.013 104,569,016 -0.07(-6.57%)
Apr 29, 2010 1.064 1.088 1.059 1.084 82,880,256 +0.03(+2.99%)
Apr 28, 2010 1.072 1.073 1.023 1.052 78,799,496 +0.01(+0.52%)
Apr 27, 2010 1.098 1.116 1.040 1.047 94,543,336 -0.06(-5.81%)
Apr 26, 2010 1.120 1.130 1.109 1.112 50,988,052 -0.01(-0.62%)
Apr 23, 2010 1.105 1.120 1.089 1.119 75,041,832 +0.01(+1.04%)
Apr 22, 2010 1.059 1.111 1.042 1.107 79,222,024 +0.01(+1.17%)
Apr 21, 2010 1.104 1.115 1.079 1.094 89,635,680 +0.01(+0.96%)
Apr 20, 2010 1.081 1.090 1.057 1.084 135,111 +0.02(+1.58%)
Apr 19, 2010 1.054 1.076 1.028 1.067 99,772,472 +0.00(+0.03%)
Apr 16, 2010 1.093 1.107 1.045 1.067 137,829,696 -0.05(-4.20%)
Apr 15, 2010 1.096 1.115 1.091 1.114 87,298,232 +0.02(+1.81%)
Apr 14, 2010 1.073 1.098 1.070 1.094 102,198,152 +0.05(+5.13%)
Apr 13, 2010 1.027 1.044 1.015 1.041 37,501,532 +0.01(+1.28%)
Apr 12, 2010 1.019 1.039 1.018 1.027 45,733,132 +0.01(+0.68%)
Apr 09, 2010 0.9988 1.021 0.9909 1.020 52,850,420 +0.03(+2.67%)
Apr 08, 2010 0.9827 1.000 0.9671 0.9938 41,014,600 +0.00(+0.05%)
Apr 07, 2010 0.9926 1.010 0.9793 0.9933 33,634,712 -0.01(-0.61%)
Apr 06, 2010 0.9885 1.009 0.9765 0.9995 47,754,128 +0.00(+0.29%)
Apr 05, 2010 0.9690 0.9998 0.9647 0.9966 45,439,388 +0.04(+3.92%)
Apr 01, 2010 0.9757 0.9590 0.9590 0.9590 1,183,663,104 -0.00(-0.44%)
Mar 31, 2010 0.9653 0.9811 0.9572 0.9632 27,645,514 -0.02(-1.69%)
Mar 30, 2010 0.9721 0.9867 0.9587 0.9798 67,912,536 +0.01(+1.33%)
Mar 29, 2010 0.9763 0.9847 0.9614 0.9669 41,766,556 +0.00(+0.10%)
Mar 26, 2010 0.9797 0.9847 0.9500 0.9659 76,343,800 -0.01(-0.60%)
Mar 25, 2010 0.9925 1.011 0.9683 0.9718 71,000,648 +0.00(+0.43%)
Mar 24, 2010 0.9778 0.9778 0.9618 0.9676 73,445,792 -0.01(-1.45%)
Mar 23, 2010 0.9605 0.9853 0.9504 0.9818 72,046,176 -0.00(-0.21%)
Mar 22, 2010 0.9464 0.9960 0.9412 0.9839 62,220,168 +0.02(+2.45%)
Mar 19, 2010 0.9913 0.9920 0.9495 0.9604 52,038,128 -0.02(-2.51%)
Mar 18, 2010 0.9871 0.9917 0.9755 0.9851 58,816,096 +0.00(+0.34%)
Mar 17, 2010 0.9739 0.9992 0.9711 0.9818 57,496,932 +0.01(+1.13%)
Mar 16, 2010 0.9437 0.9728 0.9437 0.9708 83,372,368 +0.03(+2.88%)
Mar 15, 2010 0.9295 0.9472 0.9267 0.9437 89,924,232 -0.01(-1.36%)
Mar 12, 2010 0.9678 0.9679 0.9464 0.9567 74,049,984 +0.00(+0.12%)
Mar 11, 2010 0.9388 0.9562 0.9323 0.9556 63,351,992 +0.01(+0.90%)
Mar 10, 2010 0.9277 0.9516 0.9260 0.9470 77,149,608 +0.02(+2.40%)
Mar 09, 2010 0.9069 0.9432 0.9050 0.9248 93,663,408 +0.01(+1.09%)
Mar 08, 2010 0.9097 0.9198 0.9082 0.9148 58,837,020 +0.01(+0.77%)
Mar 05, 2010 0.8936 0.9130 0.8868 0.9078 135,743,008 +0.03(+3.92%)
Mar 04, 2010 0.8664 0.8776 0.8482 0.8736 67,441,024 +0.01(+1.27%)
Mar 03, 2010 0.8692 0.8777 0.8570 0.8626 75,786,976 +0.00(+0.27%)
Mar 02, 2010 0.8797 0.8873 0.8552 0.8603 116,057,568 -0.00(-0.55%)
Mar 01, 2010 0.8396 0.8694 0.8352 0.8650 102,766,824 +0.03(+3.97%)
Feb 26, 2010 0.8239 0.8397 0.8159 0.8320 47,835,228 +0.00(+0.46%)
Feb 25, 2010 0.8006 0.8339 0.7821 0.8282 90,350,168 -0.01(-0.65%)
Feb 24, 2010 0.8178 0.8440 0.8177 0.8336 60,912,844 +0.02(+2.95%)
Feb 23, 2010 0.8380 0.8417 0.7961 0.8097 93,474,120 -0.04(-4.21%)
Feb 22, 2010 0.8643 0.8652 0.8398 0.8453 74,754,416 -0.01(-0.82%)
Feb 19, 2010 0.8477 0.8631 0.8385 0.8523 76,923,016 -0.00(-0.48%)
Feb 18, 2010 0.8330 0.8605 0.8271 0.8564 93,450,600 +0.02(+2.60%)
Feb 17, 2010 0.8371 0.8385 0.8232 0.8347 79,011,648 +0.01(+1.16%)
Feb 16, 2010 0.8076 0.8271 0.7979 0.8252 77,565,000 +0.04(+4.46%)
Feb 12, 2010 0.7631 0.7899 0.7899 0.7899 1,630,294,144 +0.01(+0.68%)
Feb 11, 2010 0.7568 0.7906 0.7398 0.7845 98,907,464 +0.03(+4.06%)
Feb 10, 2010 0.7599 0.7715 0.7387 0.7539 89,650,120 -0.01(-1.04%)
Feb 09, 2010 0.7628 0.7797 0.7425 0.7618 122,077,904 +0.03(+3.48%)
Feb 08, 2010 0.7478 0.7663 0.7342 0.7361 93,445,088 -0.01(-1.30%)
Feb 05, 2010 0.7321 0.7520 0.7081 0.7458 170,259,920 +0.02(+2.80%)
Feb 04, 2010 0.7735 0.7808 0.7223 0.7255 160,391,888 -0.07(-8.51%)
Feb 03, 2010 0.7714 0.7981 0.7692 0.7930 93,883,184 +0.01(+1.36%)
Feb 02, 2010 0.7670 0.7882 0.7513 0.7824 118,919,080 +0.02(+2.75%)
Feb 01, 2010 0.7409 0.7638 0.7375 0.7615 155,874,000 +0.03(+4.40%)
Jan 29, 2010 0.8070 0.8070 0.7156 0.7294 178,781,680 -0.05(-6.76%)
Jan 28, 2010 0.8549 0.8549 0.7660 0.7822 148,162,912 -0.07(-8.48%)
Jan 27, 2010 0.8364 0.8654 0.8187 0.8547 88,464,120 +0.01(+1.58%)
Jan 26, 2010 0.8404 0.8768 0.8298 0.8414 102,712,976 -0.00(-0.20%)
Jan 25, 2010 0.8427 0.8602 0.8317 0.8432 108,661,624 +0.02(+2.09%)
Jan 22, 2010 0.9232 0.9259 0.8194 0.8259 122,092,832 -0.11(-11.71%)
Jan 21, 2010 0.9740 0.9903 0.9232 0.9355 65,808,980 -0.03(-3.33%)
Jan 20, 2010 0.9804 0.9827 0.9344 0.9677 68,874,376 -0.03(-3.24%)
Jan 19, 2010 0.9624 1.007 0.9624 1.000 47,475,308 +0.04(+3.85%)
Jan 15, 2010 1.005 0.9630 0.9630 0.9630 1,050,011,136 -0.04(-4.01%)
Jan 14, 2010 0.9772 1.011 0.9741 1.003 38,049,440 +0.02(+2.35%)
Jan 13, 2010 0.9570 0.9895 0.9387 0.9802 62,585,116 +0.02(+2.54%)
Jan 12, 2010 0.9736 0.9770 0.9403 0.9559 68,798,144 -0.03(-3.47%)
Jan 11, 2010 1.016 1.019 0.9773 0.9903 56,264,708 -0.01(-1.45%)
Jan 08, 2010 0.9766 1.007 0.9686 1.005 53,993,276 +0.02(+2.27%)
Jan 07, 2010 0.9890 0.9940 0.9691 0.9826 46,175,608 -0.01(-1.16%)
Jan 06, 2010 1.014 1.025 0.9884 0.9941 67,641,344 -0.02(-2.42%)
Jan 05, 2010 1.019 1.030 1.000 1.019 51,345,540 -0.00(-0.14%)
Jan 04, 2010 1.008 1.028 1.003 1.020 46,893,340 +0.05(+4.75%)
Dec 31, 2009 1.004 0.9739 0.9739 0.9739 505,282,176 -0.03(-3.03%)
Dec 30, 2009 0.9821 1.006 0.9816 1.004 30,396,246 +0.01(+1.47%)
Dec 29, 2009 0.9988 1.001 0.9882 0.9898 28,705,160 -0.01(-0.75%)
Dec 28, 2009 1.002 1.006 0.9797 0.9972 35,125,804 +0.01(+0.62%)
Dec 24, 2009 0.9670 0.9911 0.9621 0.9911 30,320,336 +0.03(+3.31%)
Dec 23, 2009 0.9517 0.9618 0.9441 0.9594 28,150,114 +0.01(+1.54%)
Dec 22, 2009 0.9373 0.9470 0.9302 0.9448 28,671,098 +0.02(+1.89%)
Dec 21, 2009 0.9054 0.9366 0.9054 0.9273 49,797,836 +0.03(+3.30%)
Dec 18, 2009 0.8730 0.8977 0.8700 0.8977 54,189,212 +0.04(+4.75%)
Dec 17, 2009 0.8734 0.8773 0.8515 0.8570 41,454,484 -0.03(-2.94%)
Dec 16, 2009 0.8868 0.9012 0.8824 0.8829 45,321,144 +0.01(+1.01%)
Dec 15, 2009 0.8797 0.8962 0.8675 0.8741 44,500,904 -0.01(-1.36%)
Dec 14, 2009 0.8847 0.8896 0.8823 0.8862 50,247,612 +0.02(+2.64%)
Dec 11, 2009 0.8769 0.8837 0.8527 0.8634 30,385,216 -0.01(-1.02%)
Dec 10, 2009 0.8725 0.8849 0.8687 0.8723 33,930,884 +0.01(+1.29%)
Dec 09, 2009 0.8363 0.8626 0.8202 0.8612 36,298,504 +0.02(+2.58%)
Dec 08, 2009 0.8416 0.8573 0.8253 0.8396 55,035,404 -0.02(-1.88%)
Dec 07, 2009 0.8627 0.8779 0.8519 0.8557 33,129,460 -0.01(-1.52%)
Dec 04, 2009 0.8790 0.8957 0.8396 0.8689 117,296,280 +0.02(+2.40%)
Dec 03, 2009 0.8625 0.8740 0.8458 0.8485 57,518,668 -0.00(-0.07%)
Dec 02, 2009 0.8551 0.8717 0.8435 0.8491 61,328,236 +0.00(+0.09%)
Dec 01, 2009 0.8353 0.8597 0.8297 0.8483 86,262,752 +0.04(+4.34%)
Nov 30, 2009 0.8031 0.8168 0.7890 0.8131 62,407,832 +0.00(+0.07%)
Nov 27, 2009 0.7861 0.8260 0.7779 0.8125 65,591,472 -0.04(-4.48%)
Nov 25, 2009 0.8512 0.8556 0.8461 0.8506 37,519,052 +0.00(+0.48%)
Nov 24, 2009 0.8562 0.8570 0.8330 0.8466 47,391,940 -0.01(-1.28%)
Nov 23, 2009 0.8480 0.8684 0.8472 0.8575 73,921,848 +0.04(+4.30%)
Nov 20, 2009 0.8303 0.8303 0.8113 0.8221 83,503,104 -0.16(-16.07%)
Nov 19, 2009 1.011 1.011 0.9581 0.9796 84,220,344 -0.05(-5.13%)
Nov 18, 2009 1.042 1.044 1.014 1.033 58,275,164 -0.02(-1.57%)
Nov 17, 2009 1.024 1.049 1.019 1.049 44,701,868 +0.02(+1.93%)
Nov 16, 2009 1.012 1.039 1.005 1.029 71,274,760 +0.03(+2.94%)
Nov 13, 2009 0.9808 1.006 0.9704 0.9998 48,506,244 +0.03(+2.93%)
Nov 12, 2009 0.9803 1.003 0.9644 0.9714 57,149,828 -0.02(-1.68%)
Nov 11, 2009 0.9840 0.9982 0.9707 0.9880 75,266,152 +0.02(+2.15%)
Nov 10, 2009 0.9608 0.9792 0.9542 0.9673 59,121,520 -0.00(-0.07%)
Nov 09, 2009 0.9297 0.9679 0.9249 0.9679 63,757,488 +0.06(+6.89%)
Nov 06, 2009 0.8839 0.9185 0.8817 0.9056 37,908,816 +0.01(+1.22%)
Nov 05, 2009 0.8822 0.9105 0.8734 0.8946 60,088,388 +0.05(+5.53%)
Nov 04, 2009 0.8476 0.8755 0.8426 0.8478 74,666,504 +0.02(+2.21%)
Nov 03, 2009 0.8184 0.8303 0.8046 0.8295 65,978,964 -0.02(-1.92%)
Nov 02, 2009 0.8304 0.8559 0.8058 0.8458 68,484,288 +0.02(+2.46%)
Oct 30, 2009 0.8859 0.8924 0.8186 0.8254 78,989,432 -0.07(-7.66%)
Oct 29, 2009 0.8639 0.8970 0.8552 0.8938 97,352,136 +0.05(+6.11%)
Oct 28, 2009 0.8830 0.8962 0.8369 0.8424 76,998,440 -0.05(-5.49%)
Oct 27, 2009 0.9237 0.9374 0.8848 0.8913 87,816,624 -0.03(-3.37%)
Oct 26, 2009 0.9353 0.9731 0.9113 0.9223 92,946,000 -0.01(-1.12%)
Oct 23, 2009 0.9433 0.9449 0.9233 0.9327 101,891,920 -0.01(-0.73%)
Oct 22, 2009 0.9216 0.9450 0.8985 0.9396 52,396,100 +0.02(+1.88%)
Oct 21, 2009 0.9294 0.9714 0.9171 0.9223 53,424,928 -0.01(-1.23%)
Oct 20, 2009 0.9142 0.9339 0.9137 0.9339 64,718,516 +0.00(+0.28%)
Oct 19, 2009 0.9077 0.9358 0.8985 0.9313 54,449,864 +0.03(+2.95%)
Oct 16, 2009 0.9191 0.9205 0.8862 0.9046 74,711,920 -0.03(-2.99%)
Oct 15, 2009 0.9217 0.9334 0.9151 0.9324 53,628,652 -0.00(-0.38%)
Oct 14, 2009 0.9495 0.9500 0.9210 0.9360 91,255,888 +0.04(+4.31%)
Oct 13, 2009 0.8968 0.9088 0.8844 0.8974 45,978,052 +0.00(+0.08%)
Oct 12, 2009 0.9101 0.9115 0.8808 0.8967 36,675,456 +0.01(+1.56%)
Oct 09, 2009 0.8510 0.8909 0.8487 0.8829 56,350,836 +0.03(+3.33%)
Oct 08, 2009 0.8646 0.8760 0.8469 0.8544 46,640,956 +0.01(+1.04%)
Oct 07, 2009 0.8380 0.8508 0.8311 0.8457 39,093,352 +0.00(+0.51%)
Oct 06, 2009 0.8078 0.8482 0.8065 0.8414 62,580,572 +0.05(+6.04%)
Oct 05, 2009 0.7830 0.8044 0.7652 0.7935 41,762,824 +0.02(+2.65%)
Oct 02, 2009 0.7591 0.7937 0.7585 0.7731 74,175,368 -0.01(-0.66%)
Oct 01, 2009 0.8459 0.8459 0.7782 0.7782 57,895,456 -0.07(-8.55%)
Sep 30, 2009 0.8547 0.8766 0.8146 0.8509 65,387,100 +0.00(+0.33%)
Sep 29, 2009 0.8683 0.8796 0.8452 0.8482 42,267,264 -0.02(-2.12%)
Sep 28, 2009 0.8420 0.8858 0.8410 0.8665 35,151,596 +0.04(+5.19%)
Sep 25, 2009 0.8204 0.8429 0.8159 0.8237 47,850,312 -0.01(-1.76%)
Sep 24, 2009 0.8705 0.8769 0.8259 0.8385 62,520,072 -0.02(-1.84%)
Sep 23, 2009 0.8761 0.9032 0.8541 0.8543 50,355,312 -0.01(-0.97%)
Sep 22, 2009 0.8734 0.8742 0.8540 0.8626 45,633,216 +0.01(+1.22%)
Sep 21, 2009 0.8425 0.8622 0.7814 0.8522 30,217,016 -0.00(-0.14%)
Sep 18, 2009 0.8613 0.8703 0.8443 0.8534 43,732,892 +0.00(+0.12%)
Sep 17, 2009 0.8496 0.8674 0.8404 0.8524 51,779,096 +0.02(+2.01%)
Sep 16, 2009 0.8438 0.8594 0.8308 0.8357 54,337,136 +0.00(+0.42%)
Sep 15, 2009 0.8213 0.8382 0.8138 0.8322 28,974,086 +0.01(+1.68%)
Sep 14, 2009 0.8014 0.8213 0.8008 0.8184 32,630,536 -0.00(-0.17%)
Sep 11, 2009 0.8246 0.8311 0.8047 0.8199 35,647,112 -0.00(-0.31%)
Sep 10, 2009 0.7930 0.8251 0.7879 0.8224 48,130,108 +0.03(+3.97%)
Sep 09, 2009 0.7756 0.8020 0.7651 0.7911 39,690,572 +0.02(+2.07%)
Sep 08, 2009 0.7773 0.7779 0.7576 0.7750 39,001,712 +0.02(+2.74%)
Sep 04, 2009 0.7199 0.7570 0.7173 0.7544 26,744,824 +0.04(+5.23%)
Sep 03, 2009 0.7187 0.7191 0.6935 0.7169 27,416,814 +0.01(+1.73%)
Sep 02, 2009 0.6951 0.7176 0.6925 0.7047 39,708,900 -0.00(-0.04%)
Sep 01, 2009 0.7419 0.7758 0.6999 0.7050 74,635,520 -0.05(-6.09%)
Aug 31, 2009 0.7520 0.7536 0.7344 0.7507 46,075,856 -0.02(-2.62%)
Aug 28, 2009 0.7969 0.8145 0.7613 0.7708 83,524,352 +0.01(+0.83%)
Aug 27, 2009 0.7526 0.7645 0.7219 0.7645 58,436,552 +0.01(+1.36%)
Aug 26, 2009 0.7477 0.7614 0.7395 0.7543 39,403,480 +0.01(+0.67%)
Aug 25, 2009 0.7562 0.7680 0.7441 0.7492 37,872,484 +0.00(+0.16%)
Aug 24, 2009 0.7593 0.7725 0.7429 0.7480 49,329,244 -0.00(-0.48%)
Aug 21, 2009 0.7385 0.7528 0.7200 0.7516 57,598,956 +0.03(+4.29%)
Aug 20, 2009 0.6977 0.7249 0.6960 0.7207 35,350,128 +0.02(+3.25%)
Aug 19, 2009 0.6615 0.7053 0.6594 0.6980 39,596,172 +0.01(+1.44%)
Aug 18, 2009 0.6689 0.6942 0.6669 0.6880 43,188,228 +0.01(+1.92%)
Aug 17, 2009 0.6789 0.6825 0.6572 0.6751 59,119,572 -0.04(-5.79%)
Aug 14, 2009 0.7289 0.7332 0.6982 0.7166 41,832,896 -0.02(-2.83%)
Aug 13, 2009 0.7298 0.7383 0.7122 0.7374 39,876,288 +0.02(+2.69%)
Aug 12, 2009 0.6794 0.7353 0.6790 0.7181 61,274,548 +0.04(+5.22%)
Aug 11, 2009 0.6901 0.7000 0.6769 0.6825 57,514,776 -0.02(-2.89%)
Aug 10, 2009 0.7095 0.7149 0.6909 0.7028 31,964,872 -0.01(-1.87%)
Aug 07, 2009 0.7213 0.7300 0.7076 0.7162 67,236,168 +0.02(+2.67%)
Aug 06, 2009 0.7152 0.7275 0.6903 0.6976 70,098,336 -0.02(-2.31%)
Aug 05, 2009 0.7356 0.7387 0.7023 0.7141 57,279,100 -0.01(-0.95%)
Aug 04, 2009 0.7274 0.7358 0.7177 0.7210 67,536,240 -0.01(-1.59%)
Aug 03, 2009 0.7303 0.7363 0.7146 0.7326 89,247,704 +0.03(+3.75%)
Jul 31, 2009 0.7090 0.7260 0.7028 0.7062 50,072,924 -0.00(-0.19%)
Jul 30, 2009 0.7197 0.7424 0.7059 0.7075 76,258,000 +0.01(+1.12%)
Jul 29, 2009 0.6959 0.7006 0.6772 0.6997 50,589,528 -0.01(-0.85%)
Jul 28, 2009 0.6864 0.7090 0.6720 0.7057 60,849,260 +0.02(+2.74%)
Jul 27, 2009 0.7014 0.7071 0.6779 0.6869 90,157,152 -0.02(-2.70%)
Jul 24, 2009 0.6848 0.7072 0.6695 0.7059 90,360,872 -0.01(-1.89%)
Jul 23, 2009 0.6817 0.7308 0.6776 0.7195 86,009,400 +0.03(+4.97%)
Jul 22, 2009 0.6675 0.6940 0.6675 0.6855 74,437,152 +0.01(+1.73%)
Jul 21, 2009 0.6754 0.6754 0.6449 0.6738 71,362,184 +0.01(+1.78%)
Jul 20, 2009 0.6554 0.6666 0.6443 0.6620 131,565,408 +0.02(+2.79%)
Jul 17, 2009 0.6274 0.6445 0.6191 0.6441 82,604,520 +0.02(+3.07%)
Jul 16, 2009 0.5882 0.6296 0.5844 0.6249 115,567,888 +0.03(+4.71%)
Jul 15, 2009 0.5649 0.5978 0.5613 0.5968 106,196,848 +0.07(+12.69%)
Jul 14, 2009 0.5249 0.5325 0.5135 0.5296 59,684,836 +0.01(+1.06%)
Jul 13, 2009 0.4962 0.5249 0.4957 0.5240 98,797,008 +0.03(+6.05%)
Jul 10, 2009 0.4825 0.5019 0.4691 0.4941 74,211,536 +0.01(+1.40%)
Jul 09, 2009 0.4868 0.4967 0.4830 0.4873 59,305,776 +0.01(+1.42%)
Jul 08, 2009 0.4795 0.4868 0.4594 0.4805 86,538,984 +0.00(+0.48%)
Jul 07, 2009 0.5148 0.5203 0.4765 0.4782 45,618,944 -0.04(-7.36%)
Jul 06, 2009 0.5153 0.5257 0.5012 0.5162 43,018,244 -0.01(-2.17%)
Jul 02, 2009 0.5493 0.5505 0.5224 0.5276 34,197,864 -0.04(-6.24%)
Jul 01, 2009 0.5660 0.5821 0.5619 0.5628 38,974,464 +0.01(+1.47%)
Jun 30, 2009 0.5658 0.5757 0.5416 0.5546 29,003,768 -0.01(-1.25%)
Jun 29, 2009 0.5572 0.5711 0.5510 0.5617 38,737,976 +0.01(+1.75%)
Jun 26, 2009 0.5491 0.5603 0.5432 0.5520 34,890,132 -0.00(-0.13%)
Jun 25, 2009 0.5425 0.5570 0.5402 0.5527 51,545,856 +0.03(+5.53%)
Jun 24, 2009 0.5163 0.5386 0.5130 0.5238 45,546,276 +0.02(+4.69%)
Jun 23, 2009 0.5086 0.5096 0.4899 0.5003 34,710,740 -0.00(-0.86%)
Jun 22, 2009 0.5358 0.5449 0.5019 0.5046 49,464,516 -0.05(-8.42%)
Jun 19, 2009 0.5451 0.5580 0.5418 0.5511 35,401,056 +0.02(+3.98%)
Jun 18, 2009 0.5407 0.5446 0.5263 0.5299 26,049,962 -0.01(-1.67%)
Jun 17, 2009 0.5302 0.5502 0.5166 0.5389 43,912,448 +0.01(+2.31%)
Jun 16, 2009 0.5523 0.5586 0.5264 0.5268 39,263,988 -0.02(-3.32%)
Jun 15, 2009 0.5562 0.5625 0.5297 0.5448 41,272,820 -0.03(-4.58%)
Jun 12, 2009 0.5681 0.5720 0.5478 0.5710 41,796,888 -0.00(-0.42%)
Jun 11, 2009 0.5697 0.5914 0.5658 0.5734 47,757,536 +0.01(+1.05%)
Jun 10, 2009 0.5772 0.5836 0.5427 0.5674 41,526,824 -0.00(-0.27%)
Jun 09, 2009 0.5591 0.5797 0.5547 0.5689 48,071,392 +0.02(+3.04%)
Jun 08, 2009 0.5319 0.5623 0.5229 0.5521 39,283,776 -0.00(-0.71%)
Jun 05, 2009 0.5653 0.5678 0.5425 0.5561 60,829,312 +0.01(+1.96%)
Jun 04, 2009 0.5307 0.5493 0.5293 0.5454 48,244,456 +0.02(+4.03%)
Jun 03, 2009 0.5279 0.5279 0.5045 0.5242 39,767,776 -0.01(-1.84%)
Jun 02, 2009 0.5356 0.5559 0.5231 0.5340 45,718,044 -0.01(-1.65%)
Jun 01, 2009 0.5051 0.5474 0.5051 0.5430 81,884,192 +0.05(+10.23%)
May 29, 2009 0.4871 0.4926 0.4666 0.4926 42,310,244 +0.01(+3.10%)
May 28, 2009 0.4714 0.4805 0.4467 0.4778 69,819,192 +0.02(+4.32%)
May 27, 2009 0.4658 0.4886 0.4551 0.4580 62,647,724 -0.01(-2.00%)
May 26, 2009 0.4141 0.4689 0.4141 0.4674 51,806,996 +0.04(+9.89%)
May 22, 2009 0.4361 0.4402 0.4139 0.4253 33,286,794 -0.01(-1.32%)
May 21, 2009 0.4414 0.4501 0.4162 0.4310 43,352,860 -0.02(-4.21%)
May 20, 2009 0.4685 0.4819 0.4474 0.4499 73,395,352 -0.01(-2.87%)
May 19, 2009 0.4511 0.4772 0.4439 0.4633 58,815,124 +0.01(+2.59%)
May 18, 2009 0.4244 0.4515 0.4221 0.4515 112,768,664 +0.03(+7.95%)
May 15, 2009 0.4162 0.4347 0.4152 0.4183 44,713,060 +0.00(+0.42%)
May 14, 2009 0.4008 0.4258 0.3998 0.4165 78,843,288 +0.02(+3.94%)
May 13, 2009 0.4257 0.4257 0.3999 0.4007 67,337,872 -0.02(-5.11%)
May 12, 2009 0.4441 0.4530 0.4197 0.4223 75,873,592 -0.02(-4.52%)
May 11, 2009 0.4215 0.4559 0.4186 0.4423 73,770,680 +0.00(+0.69%)
May 08, 2009 0.4526 0.4562 0.4213 0.4393 99,532,576 -0.00(-0.57%)
May 07, 2009 0.5025 0.5025 0.4311 0.4418 70,009,120 -0.05(-9.54%)
May 06, 2009 0.5033 0.5056 0.4706 0.4884 60,737,668 -0.00(-0.41%)
May 05, 2009 0.4932 0.4964 0.4774 0.4904 43,078,908 -0.01(-1.37%)
May 04, 2009 0.4940 0.4988 0.4896 0.4972 55,969,668 +0.03(+5.62%)
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.