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

Ultra Russell 2000 2X ETF (NY: UWM )

42.75 -0.38 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 24, 2011 11.27 11.37 11.06 11.11 6,170,757 -0.10(-0.90%)
May 23, 2011 11.22 11.37 11.16 11.21 6,511,240 -0.41(-3.56%)
May 20, 2011 11.74 11.79 11.47 11.62 7,082,461 -0.18(-1.49%)
May 19, 2011 11.91 11.94 11.60 11.80 5,955,834 +0.04(+0.38%)
May 18, 2011 11.43 11.76 11.40 11.76 4,323,356 +0.35(+3.05%)
May 17, 2011 11.28 11.48 11.22 11.41 6,064,673 -0.07(-0.58%)
May 16, 2011 11.67 11.93 11.45 11.47 6,638,482 -0.36(-3.06%)
May 13, 2011 12.18 12.24 11.76 11.84 8,473,557 -0.30(-2.50%)
May 12, 2011 11.81 12.23 11.67 12.14 8,778,906 +0.18(+1.52%)
May 11, 2011 12.32 12.35 11.84 11.96 8,537,307 -0.44(-3.56%)
May 10, 2011 12.16 12.40 12.13 12.40 5,380,176 +0.36(+2.97%)
May 09, 2011 11.73 12.06 11.71 12.04 4,924,993 +0.29(+2.46%)
May 06, 2011 11.91 12.07 11.65 11.75 8,413,325 +0.10(+0.88%)
May 05, 2011 11.60 11.99 11.53 11.65 12,112,767 -0.10(-0.85%)
May 04, 2011 12.10 12.10 11.62 11.75 9,164,147 -0.32(-2.62%)
May 03, 2011 12.32 12.39 11.89 12.07 7,764,428 -0.29(-2.34%)
May 02, 2011 12.41 12.41 12.35 12.36 9,719,243 -0.31(-2.48%)
Apr 29, 2011 12.61 12.75 12.53 12.67 2,974,513 +0.05(+0.41%)
Apr 28, 2011 12.44 12.78 12.42 12.62 4,688,512 +0.16(+1.28%)
Apr 27, 2011 12.34 12.48 12.23 12.46 4,787,731 +0.15(+1.25%)
Apr 26, 2011 12.13 12.45 12.09 12.30 4,619,195 +0.22(+1.82%)
Apr 25, 2011 12.10 12.13 11.92 12.08 3,086,139 -0.02(-0.14%)
Apr 21, 2011 12.08 12.11 11.91 12.10 3,680,977 +0.15(+1.29%)
Apr 20, 2011 11.85 11.95 11.77 11.95 5,280,035 +0.48(+4.19%)
Apr 19, 2011 11.54 11.62 11.34 11.47 3,381,958 -0.00(-0.04%)
Apr 18, 2011 11.48 11.49 11.26 11.47 6,896,265 -0.37(-3.08%)
Apr 15, 2011 11.61 11.84 11.50 11.84 5,454,542 +0.23(+1.96%)
Apr 14, 2011 11.32 11.62 11.29 11.61 7,502,412 +0.11(+0.94%)
Apr 13, 2011 11.62 11.66 11.35 11.50 6,016,250 +0.01(+0.11%)
Apr 12, 2011 11.66 11.74 11.46 11.49 6,269,918 -0.30(-2.58%)
Apr 11, 2011 12.02 12.08 11.70 11.79 5,162,021 -0.21(-1.78%)
Apr 08, 2011 12.37 12.39 11.89 12.01 5,709,745 -0.25(-2.08%)
Apr 07, 2011 12.42 12.51 12.19 12.26 5,052,170 -0.12(-0.97%)
Apr 06, 2011 12.49 12.55 12.27 12.38 6,100,330 +0.04(+0.34%)
Apr 05, 2011 12.21 12.51 12.16 12.34 6,701,506 +0.12(+0.96%)
Apr 04, 2011 12.23 12.28 12.16 12.22 3,699,013 +0.06(+0.50%)
Apr 01, 2011 12.24 12.30 12.08 12.16 5,434,102 +0.10(+0.79%)
Mar 31, 2011 11.97 12.09 11.93 12.06 6,027,551 +0.10(+0.80%)
Mar 30, 2011 11.97 11.97 11.97 11.97 6,386,201 +0.31(+2.63%)
Mar 29, 2011 11.48 11.69 11.34 11.66 5,862,804 +0.22(+1.88%)
Mar 28, 2011 11.57 11.65 11.43 11.45 4,279,488 -0.07(-0.60%)
Mar 25, 2011 11.43 11.74 11.33 11.52 7,895,425 +0.20(+1.73%)
Mar 24, 2011 11.31 11.38 11.10 11.32 4,530,381 +0.17(+1.56%)
Mar 23, 2011 11.03 11.21 10.80 11.15 6,033,229 +0.06(+0.53%)
Mar 22, 2011 11.24 11.27 11.03 11.09 3,676,462 -0.12(-1.07%)
Mar 21, 2011 11.14 11.21 11.05 11.21 4,939,585 +0.51(+4.79%)
Mar 18, 2011 10.67 10.74 10.60 10.69 5,398,988 +0.25(+2.42%)
Mar 17, 2011 10.68 10.70 10.44 10.44 5,498,970 -0.01(-0.09%)
Mar 16, 2011 10.51 10.76 10.26 10.45 11,360,505 -0.15(-1.41%)
Mar 15, 2011 10.52 10.77 10.48 10.60 9,845,746 -0.20(-1.82%)
Mar 14, 2011 10.69 10.95 10.57 10.80 6,231,825 -0.11(-1.01%)
Mar 11, 2011 10.68 11.05 10.67 10.91 7,166,627 +0.04(+0.34%)
Mar 10, 2011 11.16 11.16 10.79 10.87 8,129,008 -0.57(-4.95%)
Mar 09, 2011 11.48 11.58 11.36 11.44 4,826,526 -0.11(-0.93%)
Mar 08, 2011 11.19 11.64 11.03 11.54 8,401,652 +0.36(+3.20%)
Mar 07, 2011 11.64 11.66 10.99 11.19 8,631,252 -0.38(-3.32%)
Mar 04, 2011 11.66 11.66 11.34 11.57 6,350,329 -0.08(-0.67%)
Mar 03, 2011 11.37 11.71 11.37 11.65 6,768,704 +0.51(+4.55%)
Mar 02, 2011 11.03 11.26 10.95 11.14 11,404,761 +0.09(+0.78%)
Mar 01, 2011 11.60 11.61 10.98 11.06 13,541,041 -0.45(-3.94%)
Feb 28, 2011 11.62 11.67 11.33 11.51 6,859,298 +0.03(+0.26%)
Feb 25, 2011 11.09 11.48 11.07 11.48 7,513,539 +0.50(+4.60%)
Feb 24, 2011 10.88 11.09 10.72 10.98 9,810,131 +0.12(+1.15%)
Feb 23, 2011 11.28 11.29 10.70 10.85 10,957,259 -0.38(-3.42%)
Feb 22, 2011 11.65 11.79 11.20 11.24 9,531,626 -0.61(-5.13%)
Feb 18, 2011 11.87 11.95 11.75 11.84 4,074,789 +0.03(+0.25%)
Feb 17, 2011 11.62 11.88 11.59 11.81 5,204,282 +0.17(+1.47%)
Feb 16, 2011 11.52 11.68 11.51 11.64 5,482,097 +0.17(+1.50%)
Feb 15, 2011 11.53 11.58 11.41 11.47 3,684,001 -0.12(-0.99%)
Feb 14, 2011 11.49 11.62 11.47 11.59 5,111,896 +0.10(+0.90%)
Feb 11, 2011 11.15 11.48 11.12 11.48 6,666,955 +0.25(+2.25%)
Feb 10, 2011 11.00 11.26 10.98 11.23 5,830,457 +0.09(+0.81%)
Feb 09, 2011 11.19 11.26 11.03 11.14 6,224,013 -0.11(-0.96%)
Feb 08, 2011 11.09 11.25 11.00 11.25 4,625,766 +0.16(+1.48%)
Feb 07, 2011 10.91 11.25 10.89 11.08 5,953,622 +0.22(+1.98%)
Feb 04, 2011 10.81 10.90 10.70 10.87 5,376,062 +0.03(+0.27%)
Feb 03, 2011 10.74 10.87 10.51 10.84 6,228,698 +0.07(+0.66%)
Feb 02, 2011 10.81 10.94 10.75 10.77 6,586,349 -0.06(-0.57%)
Feb 01, 2011 10.53 10.91 10.48 10.83 8,822,713 +0.47(+4.57%)
Jan 31, 2011 10.34 10.51 10.18 10.36 6,749,088 +0.13(+1.32%)
Jan 28, 2011 10.74 10.77 10.20 10.22 11,502,665 -0.53(-4.89%)
Jan 27, 2011 10.68 10.83 10.58 10.75 9,743,532 +0.06(+0.58%)
Jan 26, 2011 10.39 10.75 10.32 10.68 10,003,368 +0.33(+3.17%)
Jan 25, 2011 10.21 10.36 10.11 10.36 8,383,709 +0.03(+0.31%)
Jan 24, 2011 10.18 10.41 10.15 10.32 7,978,068 +0.14(+1.42%)
Jan 21, 2011 10.45 10.45 10.16 10.18 5,895,619 -0.13(-1.31%)
Jan 20, 2011 10.43 10.54 10.21 10.31 10,944,598 -0.23(-2.18%)
Jan 19, 2011 11.10 11.13 10.49 10.54 9,064,676 -0.56(-5.07%)
Jan 18, 2011 11.02 11.11 10.91 11.11 5,545,402 +0.02(+0.22%)
Jan 14, 2011 10.91 11.13 10.87 11.08 5,235,314 +0.16(+1.46%)
Jan 13, 2011 10.94 11.02 10.82 10.92 6,576,300 +0.00(+0.04%)
Jan 12, 2011 10.93 10.98 10.81 10.92 7,177,574 +0.17(+1.62%)
Jan 11, 2011 10.77 10.85 10.64 10.75 6,490,473 +0.09(+0.87%)
Jan 10, 2011 10.46 10.74 10.30 10.65 10,355,104 +0.11(+1.07%)
Jan 07, 2011 10.73 10.79 10.25 10.54 11,825,728 -0.13(-1.22%)
Jan 06, 2011 10.79 10.81 10.58 10.67 5,097,084 -0.09(-0.82%)
Jan 05, 2011 10.51 10.77 10.44 10.76 6,783,079 +0.24(+2.26%)
Jan 04, 2011 10.91 10.92 10.29 10.52 9,410,200 -0.32(-2.94%)
Jan 03, 2011 10.66 10.95 10.61 10.84 7,086,996 +0.38(+3.63%)
Dec 31, 2010 10.59 10.65 10.46 10.46 3,786,097 -0.17(-1.57%)
Dec 30, 2010 10.64 10.74 10.62 10.63 3,929,237 -0.03(-0.30%)
Dec 29, 2010 10.66 10.69 10.62 10.66 1,908,203 +0.04(+0.42%)
Dec 28, 2010 10.71 10.73 10.56 10.61 4,754,323 -0.06(-0.57%)
Dec 27, 2010 10.55 10.71 10.50 10.67 3,983,118 +0.06(+0.53%)
Dec 23, 2010 10.67 10.72 10.58 10.62 3,597,403 -0.02(-0.16%)
Dec 22, 2010 10.69 10.73 10.61 10.64 3,950,988 -0.01(-0.11%)
Dec 21, 2010 10.49 10.66 10.49 10.65 5,301,868 +0.23(+2.23%)
Dec 20, 2010 10.41 10.54 10.30 10.42 6,457,016 +0.09(+0.85%)
Dec 17, 2010 10.29 10.37 10.14 10.33 6,316,758 +0.06(+0.57%)
Dec 16, 2010 10.12 10.31 10.03 10.27 9,476,827 +0.19(+1.87%)
Dec 15, 2010 10.13 10.34 10.04 10.08 5,373,262 -0.07(-0.72%)
Dec 14, 2010 10.25 10.25 10.11 10.15 6,298,244 -0.00(-0.02%)
Dec 13, 2010 10.34 10.37 10.15 10.16 4,726,948 -0.11(-1.07%)
Dec 10, 2010 10.07 10.31 10.01 10.27 5,544,083 +0.25(+2.55%)
Dec 09, 2010 10.09 10.09 9.930 10.01 4,749,699 +0.06(+0.64%)
Dec 08, 2010 9.994 10.06 9.901 9.947 7,071,845 -0.00(-0.05%)
Dec 07, 2010 10.07 10.12 9.910 9.952 10,077,423 +0.24(+2.52%)
Dec 06, 2010 9.707 9.893 9.675 9.707 4,908,349 -0.01(-0.08%)
Dec 03, 2010 9.509 9.776 9.487 9.714 6,544,186 +0.13(+1.38%)
Dec 02, 2010 9.413 9.616 9.388 9.582 6,919,987 +0.19(+2.04%)
Dec 01, 2010 9.327 9.440 9.318 9.391 10,727,382 +0.41(+4.53%)
Nov 30, 2010 8.923 9.112 8.845 8.984 11,013,466 -0.15(-1.66%)
Nov 29, 2010 9.046 9.180 8.805 9.136 13,505,646 +0.03(+0.32%)
Nov 26, 2010 9.117 9.229 9.080 9.107 3,733,008 -0.13(-1.41%)
Nov 24, 2010 9.001 9.237 9.237 9.237 8,169,150 +0.40(+4.52%)
Nov 23, 2010 8.788 8.869 8.685 8.837 11,599,512 -0.18(-1.96%)
Nov 22, 2010 8.859 9.053 8.749 9.014 8,287,691 +0.10(+1.07%)
Nov 19, 2010 8.805 8.960 8.698 8.918 6,966,366 +0.05(+0.61%)
Nov 18, 2010 8.739 8.950 8.737 8.864 9,638,428 +0.32(+3.79%)
Nov 17, 2010 8.516 8.575 8.433 8.541 5,817,698 +0.06(+0.72%)
Nov 16, 2010 8.700 8.732 8.364 8.480 14,557,022 -0.35(-3.94%)
Nov 15, 2010 8.913 9.028 8.816 8.828 4,941,601 -0.00(-0.03%)
Nov 12, 2010 8.955 9.090 8.796 8.830 9,116,124 -0.30(-3.25%)
Nov 11, 2010 9.001 9.202 8.936 9.126 6,567,553 -0.07(-0.77%)
Nov 10, 2010 9.028 9.202 8.854 9.197 8,780,130 +0.19(+2.09%)
Nov 09, 2010 9.300 9.337 8.906 9.009 10,976,585 -0.25(-2.65%)
Nov 08, 2010 9.217 9.300 9.105 9.254 7,937,122 -0.01(-0.16%)
Nov 05, 2010 9.195 9.322 9.153 9.269 9,256,435 +0.11(+1.15%)
Nov 04, 2010 9.038 9.171 8.989 9.163 11,653,976 +0.44(+5.00%)
Nov 03, 2010 8.678 8.739 8.465 8.727 19,999,324 +0.08(+0.91%)
Nov 02, 2010 8.521 8.666 8.421 8.649 11,542,383 +0.33(+4.01%)
Nov 01, 2010 8.511 8.634 8.188 8.315 12,572,538 -0.11(-1.34%)
Oct 29, 2010 8.320 8.511 8.313 8.428 7,849,683 +0.04(+0.50%)
Oct 28, 2010 8.609 8.622 8.301 8.387 7,621,524 -0.09(-1.01%)
Oct 27, 2010 8.401 8.504 8.244 8.472 11,994,166 -0.06(-0.72%)
Oct 25, 2010 8.565 8.744 8.507 8.534 11,744,313 +0.10(+1.22%)
Oct 22, 2010 8.374 8.453 8.306 8.431 7,879,911 +0.10(+1.18%)
Oct 21, 2010 8.494 8.617 8.112 8.333 19,134,368 -0.07(-0.85%)
Oct 20, 2010 8.325 8.504 8.259 8.404 10,977,867 +0.17(+2.05%)
Oct 19, 2010 8.367 8.541 8.110 8.235 15,889,967 -0.35(-4.05%)
Oct 18, 2010 8.502 8.605 8.431 8.583 9,758,197 +0.14(+1.71%)
Oct 15, 2010 8.641 8.663 8.340 8.438 13,144,433 -0.07(-0.84%)
Oct 14, 2010 8.509 8.592 8.340 8.509 9,975,756 +0.01(+0.09%)
Oct 13, 2010 8.364 8.636 8.311 8.502 11,729,995 +0.23(+2.81%)
Oct 12, 2010 8.166 8.321 7.992 8.269 12,113,163 +0.05(+0.66%)
Oct 11, 2010 8.208 8.330 8.161 8.215 8,964,466 +0.01(+0.18%)
Oct 08, 2010 8.200 8.284 7.933 8.200 10,250,885 +0.20(+2.54%)
Oct 07, 2010 8.140 8.146 7.879 7.997 1,224 -0.04(-0.46%)
Oct 06, 2010 8.075 8.142 7.948 8.034 8,457,316 -0.06(-0.73%)
Oct 05, 2010 7.830 8.134 7.732 8.093 8,571 +0.43(+5.59%)
Oct 04, 2010 7.833 7.928 7.553 7.664 12,720,396 -0.21(-2.68%)
Oct 01, 2010 7.874 7.965 7.733 7.874 15,954,888 +0.09(+1.13%)
Sep 30, 2010 7.938 8.031 7.664 7.786 19,994,398 -0.04(-0.53%)
Sep 29, 2010 7.757 7.894 7.708 7.828 816 +0.05(+0.63%)
Sep 28, 2010 7.674 7.816 7.389 7.779 11,428 +0.14(+1.86%)
Sep 27, 2010 7.674 7.713 7.563 7.637 9,874,158 -0.03(-0.42%)
Sep 24, 2010 7.406 7.686 7.387 7.669 12,001,863 +0.47(+6.46%)
Sep 23, 2010 7.267 7.490 7.157 7.203 11,053,964 -0.18(-2.39%)
Sep 22, 2010 7.522 7.625 7.269 7.380 11,913,032 -0.18(-2.43%)
Sep 21, 2010 7.656 7.750 7.544 7.563 1,306 -0.09(-1.12%)
Sep 20, 2010 7.301 7.695 7.200 7.649 13,639,967 +0.40(+5.58%)
Sep 17, 2010 7.245 7.320 7.049 7.245 10,174,623 -0.04(-0.57%)
Sep 15, 2010 7.164 7.328 7.056 7.286 816 +0.08(+1.12%)
Sep 14, 2010 7.230 7.340 7.154 7.205 1,224 -0.05(-0.74%)
Sep 13, 2010 7.088 7.310 7.061 7.259 9,993,297 +0.33(+4.77%)
Sep 10, 2010 6.951 7.012 6.850 6.928 7,707,540 +0.04(+0.57%)
Sep 09, 2010 7.095 7.100 6.786 6.889 10,449,877 +0.01(+0.14%)
Sep 08, 2010 6.830 6.987 6.823 6.879 2,040 +0.08(+1.15%)
Sep 07, 2010 7.019 7.022 6.752 6.801 6,040 -0.26(-3.69%)
Sep 03, 2010 7.034 7.112 6.909 7.062 13,628,109 +0.24(+3.46%)
Sep 02, 2010 6.674 6.857 6.625 6.826 4,081 +0.15(+2.24%)
Sep 01, 2010 6.409 6.679 6.375 6.676 19,601,606 +0.46(+7.45%)
Aug 31, 2010 6.201 6.348 6.095 6.213 35,935 -0.03(-0.47%)
Aug 30, 2010 6.446 6.510 6.238 6.242 12,848,097 +0.08(+1.23%)
Aug 27, 2010 6.167 6.539 6.078 6.167 18,634,508 -0.13(-2.10%)
Aug 26, 2010 6.314 6.431 6.140 6.299 4,489 +0.03(+0.43%)
Aug 25, 2010 6.100 6.306 5.948 6.272 15,038,224 +0.17(+2.81%)
Aug 24, 2010 6.037 6.235 5.922 6.100 16,547,115 -0.14(-2.28%)
Aug 23, 2010 6.510 6.571 6.233 6.242 11,987,598 -0.16(-2.49%)
Aug 20, 2010 6.345 6.417 6.201 6.402 10,822,807 -0.01(-0.15%)
Aug 19, 2010 6.723 6.762 6.370 6.412 3,265 -0.36(-5.32%)
Aug 18, 2010 6.713 6.904 6.585 6.772 1,224 +0.04(+0.62%)
Aug 17, 2010 6.649 6.843 6.573 6.730 20,408 +0.23(+3.54%)
Aug 16, 2010 6.321 6.585 6.265 6.500 13,606,178 +0.10(+1.57%)
Aug 13, 2010 6.399 6.534 6.385 6.399 10,070,833 -0.15(-2.32%)
Aug 12, 2010 6.360 6.634 6.339 6.551 15,159,965 -0.08(-1.18%)
Aug 11, 2010 6.904 6.904 6.583 6.630 16,118,829 -0.56(-7.74%)
Aug 10, 2010 7.316 7.365 7.075 7.186 15,331,230 -0.28(-3.80%)
Aug 09, 2010 7.416 7.524 7.313 7.470 9,486,605 +0.16(+2.21%)
Aug 06, 2010 7.308 7.372 7.022 7.308 13,901,405 -0.09(-1.19%)
Aug 05, 2010 7.428 7.553 7.384 7.396 7,085,968 -0.18(-2.33%)
Aug 04, 2010 7.504 7.614 7.443 7.573 10,264,616 +0.15(+2.08%)
Aug 03, 2010 7.494 7.627 7.301 7.418 9,892,956 -0.12(-1.56%)
Aug 02, 2010 7.558 7.627 7.416 7.536 10,358,333 +0.24(+3.26%)
Jul 30, 2010 7.298 7.414 7.022 7.298 16,476,563 +0.02(+0.30%)
Jul 29, 2010 7.445 7.502 7.044 7.276 20,831,876 -0.03(-0.44%)
Jul 28, 2010 7.536 7.602 7.227 7.308 1,632 -0.25(-3.28%)
Jul 27, 2010 7.749 7.796 7.507 7.556 16,022,113 -0.06(-0.80%)
Jul 26, 2010 7.350 7.622 7.269 7.617 13,272,045 +0.34(+4.68%)
Jul 23, 2010 6.867 7.301 6.833 7.276 16,573,165 +0.34(+4.84%)
Jul 22, 2010 6.674 6.982 6.674 6.941 2,040 +0.46(+7.07%)
Jul 21, 2010 6.828 6.850 6.446 6.483 15,151,663 -0.24(-3.50%)
Jul 20, 2010 6.311 6.740 6.265 6.718 8,163 +0.23(+3.51%)
Jul 19, 2010 6.487 6.549 6.250 6.490 10,688,948 +0.04(+0.61%)
Jul 16, 2010 6.451 6.877 6.407 6.451 14,794,300 -0.42(-6.13%)
Jul 15, 2010 7.112 7.112 6.784 6.872 12,901,441 -0.21(-2.99%)
Jul 14, 2010 7.098 7.178 6.973 7.084 2,449 -0.05(-0.70%)
Jul 13, 2010 6.906 7.188 6.843 7.134 81,226 +0.41(+6.16%)
Jul 12, 2010 6.830 6.916 6.581 6.720 7,452,033 -0.14(-2.00%)
Jul 09, 2010 6.857 6.862 6.615 6.857 8,301,780 +0.21(+3.09%)
Jul 08, 2010 6.622 6.686 6.461 6.652 11,861,514 +0.19(+2.88%)
Jul 07, 2010 6.081 6.480 6.081 6.465 12,219,244 +0.42(+6.97%)
Jul 06, 2010 6.436 6.539 5.973 6.044 24,131 -0.17(-2.80%)
Jul 02, 2010 6.218 6.441 6.130 6.218 13,519,923 -0.13(-2.08%)
Jul 01, 2010 6.461 6.505 6.024 6.350 22,059,194 -0.10(-1.56%)
Jun 30, 2010 6.559 6.764 6.409 6.451 15,371,222 -0.14(-2.12%)
Jun 29, 2010 6.571 6.906 6.498 6.590 2,857 -0.63(-8.72%)
Jun 25, 2010 7.220 7.286 6.911 7.220 14,471,886 +0.23(+3.26%)
Jun 24, 2010 7.095 7.205 6.953 6.992 95,716 -0.22(-3.09%)
Jun 23, 2010 7.225 7.369 7.044 7.215 14,492,021 -0.05(-0.67%)
Jun 22, 2010 7.632 7.793 7.242 7.264 9,469 -0.31(-4.05%)
Jun 21, 2010 7.982 8.006 7.482 7.570 15,096,335 -0.16(-2.09%)
Jun 18, 2010 7.732 7.859 7.649 7.732 8,422,342 +0.02(+0.25%)
Jun 17, 2010 7.801 7.818 7.538 7.712 2,040 +0.01(+0.13%)
Jun 16, 2010 7.639 7.862 7.602 7.703 2,971 -0.05(-0.69%)
Jun 15, 2010 7.531 7.808 7.463 7.757 11,643,183 +0.36(+4.87%)
Jun 14, 2010 7.497 7.656 7.357 7.396 12,812,644 +0.09(+1.21%)
Jun 11, 2010 6.936 7.323 6.914 7.308 9,826,350 +0.20(+2.83%)
Jun 10, 2010 6.887 7.112 6.840 7.107 12,427,983 +0.46(+6.93%)
Jun 09, 2010 6.750 6.973 6.578 6.647 16,989,158 +0.01(+0.22%)
Jun 08, 2010 6.691 6.796 6.392 6.632 13,061 -0.02(-0.37%)
Jun 07, 2010 7.078 7.137 6.639 6.657 17,483,554 -0.35(-5.03%)
Jun 04, 2010 7.009 7.512 6.970 7.009 24,686,566 -0.78(-10.06%)
Jun 03, 2010 7.639 7.835 7.561 7.793 14,450,575 +0.19(+2.51%)
Jun 02, 2010 7.279 7.610 7.149 7.602 110,777 +0.40(+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.