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

Ultra Dow30 2X ETF (NY: DDM )

102.55 +1.22 (+1.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 31, 2010 6.389 6.486 6.318 6.402 46,203 -0.01(-0.20%)
Aug 30, 2010 6.540 6.579 6.402 6.415 9,029,345 -0.17(-2.59%)
Aug 27, 2010 6.389 6.593 6.306 6.585 15,535,927 +0.21(+3.32%)
Aug 26, 2010 6.502 6.517 6.340 6.374 10,443 -0.09(-1.35%)
Aug 25, 2010 6.375 6.508 6.303 6.460 14,398,874 +0.03(+0.39%)
Aug 24, 2010 6.475 6.533 6.370 6.435 22,380,656 -0.18(-2.65%)
Aug 23, 2010 6.715 6.781 6.606 6.611 15,427,691 -0.06(-0.83%)
Aug 20, 2010 6.701 6.705 6.576 6.666 13,183,403 -0.07(-1.06%)
Aug 19, 2010 6.867 6.898 6.666 6.737 10,126 -0.19(-2.78%)
Aug 18, 2010 6.897 7.004 6.814 6.930 632 +0.03(+0.37%)
Aug 17, 2010 6.859 7.004 6.819 6.904 40,823 +0.15(+2.15%)
Aug 16, 2010 6.705 6.805 6.647 6.759 9,352,610 -0.01(-0.09%)
Aug 13, 2010 6.765 6.835 6.742 6.765 10,290,450 -0.02(-0.28%)
Aug 12, 2010 6.709 6.843 6.699 6.784 14,579,479 -0.09(-1.33%)
Aug 11, 2010 7.023 7.026 6.849 6.876 51,108 -0.34(-4.73%)
Aug 10, 2010 7.183 7.292 7.088 7.217 13,150,598 -0.07(-0.91%)
Aug 09, 2010 7.271 7.318 7.219 7.284 6,539,254 +0.06(+0.81%)
Aug 06, 2010 7.225 7.230 7.039 7.225 12,611,278 -0.03(-0.35%)
Aug 05, 2010 7.189 7.255 7.165 7.250 6,426,271 -0.01(-0.15%)
Aug 04, 2010 7.224 7.288 7.186 7.262 10,964,583 +0.08(+1.06%)
Aug 03, 2010 7.200 7.246 7.143 7.186 8,408,839 -0.05(-0.74%)
Aug 02, 2010 7.151 7.268 7.121 7.239 9,631,122 +0.27(+3.95%)
Jul 30, 2010 6.965 7.020 6.810 6.965 18,486,462 +0.00(+0.07%)
Jul 29, 2010 7.092 7.126 6.860 6.960 17,602,876 -0.05(-0.72%)
Jul 28, 2010 7.036 7.077 6.961 7.010 1,898 -0.06(-0.78%)
Jul 27, 2010 7.111 7.118 7.004 7.066 1,265 +0.03(+0.38%)
Jul 26, 2010 6.931 7.048 6.901 7.039 9,674,053 +0.13(+1.88%)
Jul 23, 2010 6.756 6.938 6.731 6.909 13,752,755 +0.14(+2.03%)
Jul 22, 2010 6.642 6.833 6.641 6.772 12,029,337 +0.25(+3.90%)
Jul 21, 2010 6.705 6.707 6.449 6.517 13,344,026 -0.14(-2.09%)
Jul 20, 2010 6.369 6.667 6.363 6.656 12,068,990 +0.09(+1.35%)
Jul 19, 2010 6.543 6.601 6.457 6.568 8,105,840 +0.08(+1.17%)
Jul 16, 2010 6.492 6.765 6.465 6.492 14,899,637 -0.25(-3.73%)
Jul 15, 2010 6.832 6.855 6.669 6.743 12,236,075 -0.09(-1.39%)
Jul 14, 2010 6.808 6.884 6.754 6.838 11,392 +0.01(+0.09%)
Jul 13, 2010 6.770 6.892 6.762 6.832 5,696 +0.19(+2.90%)
Jul 12, 2010 6.592 6.650 6.552 6.639 8,853,803 +0.01(+0.19%)
Jul 09, 2010 6.626 6.626 6.521 6.626 10,780,985 +0.08(+1.21%)
Jul 08, 2010 6.473 6.547 6.407 6.547 9,493 +0.16(+2.50%)
Jul 07, 2010 6.054 6.399 6.048 6.388 20,038,896 +0.35(+5.75%)
Jul 06, 2010 6.110 6.184 5.938 6.040 5,063 +0.08(+1.30%)
Jul 02, 2010 5.963 6.078 5.882 5.963 15,647,512 -0.04(-0.68%)
Jul 01, 2010 6.004 6.110 5.890 6.004 31,282,498 -0.07(-1.20%)
Jun 30, 2010 6.178 6.254 6.059 6.077 29,747 -0.13(-2.06%)
Jun 29, 2010 6.397 6.397 6.129 6.205 13,019 -0.39(-5.89%)
Jun 25, 2010 6.593 6.631 6.475 6.593 18,917,762 +0.02(+0.34%)
Jun 24, 2010 6.696 6.713 6.536 6.571 8,860 -0.19(-2.80%)
Jun 23, 2010 6.770 6.849 6.663 6.761 18,767,494 +0.01(+0.12%)
Jun 22, 2010 6.963 7.018 6.740 6.753 3,797 -0.21(-3.05%)
Jun 21, 2010 7.139 7.166 6.899 6.966 17,002,638 -0.01(-0.09%)
Jun 18, 2010 6.972 7.016 6.937 6.972 11,963,723 +0.02(+0.30%)
Jun 17, 2010 6.958 6.961 6.797 6.951 633 +0.03(+0.48%)
Jun 16, 2010 6.841 6.943 6.816 6.918 11,051,921 +0.02(+0.25%)
Jun 15, 2010 6.726 6.917 6.699 6.901 2,215 +0.26(+3.95%)
Jun 14, 2010 6.752 6.812 6.628 6.639 11,726,256 -0.02(-0.33%)
Jun 11, 2010 6.495 6.662 6.492 6.661 13,426,731 +0.06(+0.91%)
Jun 10, 2010 6.443 6.615 6.440 6.601 8,230 +0.34(+5.42%)
Jun 09, 2010 6.365 6.465 6.218 6.261 16,078,768 -0.04(-0.58%)
Jun 08, 2010 6.158 6.326 6.079 6.297 50,648 +0.15(+2.37%)
Jun 07, 2010 6.329 6.361 6.146 6.152 13,936,450 -0.15(-2.36%)
Jun 04, 2010 6.301 6.528 6.244 6.301 29,153,312 -0.42(-6.30%)
Jun 03, 2010 6.770 6.801 6.618 6.724 15,033,215 +0.01(+0.12%)
Jun 02, 2010 6.492 6.721 6.436 6.716 27,223 +0.29(+4.50%)
Jun 01, 2010 6.470 6.678 6.414 6.427 14,561 -0.15(-2.26%)
May 28, 2010 6.575 6.719 6.519 6.575 14,510,144 -0.16(-2.37%)
May 27, 2010 6.569 6.737 6.528 6.735 14,632,930 +0.38(+6.02%)
May 26, 2010 6.508 6.623 6.331 6.353 47,989 -0.10(-1.49%)
May 25, 2010 6.209 6.465 6.105 6.449 56,980 -0.03(-0.42%)
May 24, 2010 6.575 6.654 6.462 6.477 19,525,982 -0.16(-2.42%)
May 21, 2010 6.310 6.650 6.274 6.637 24,850,106 +0.16(+2.46%)
May 20, 2010 6.566 6.759 6.476 6.478 31,655 -0.50(-7.15%)
May 19, 2010 7.010 7.090 6.827 6.977 20,595,258 -0.10(-1.36%)
May 18, 2010 7.329 7.354 7.032 7.073 22,158 -0.15(-2.12%)
May 17, 2010 7.242 7.274 6.969 7.226 13,737,463 +0.00(+0.07%)
May 14, 2010 7.221 7.381 7.098 7.221 20,977,164 -0.21(-2.83%)
May 13, 2010 7.564 7.629 7.422 7.432 13,036,032 -0.17(-2.20%)
May 12, 2010 7.441 7.610 7.420 7.599 12,222,919 +0.22(+2.99%)
May 11, 2010 7.496 7.553 7.357 7.379 27,223 -0.05(-0.67%)
May 10, 2010 7.357 7.438 7.296 7.428 29,313,128 +0.55(+8.07%)
May 07, 2010 7.037 7.155 6.703 6.874 54,868,864 -0.28(-3.93%)
May 06, 2010 6.623 7.578 5.844 7.155 18,170 -0.38(-5.03%)
May 05, 2010 7.572 7.662 7.484 7.534 24,966,028 -0.10(-1.28%)
May 04, 2010 7.803 7.806 7.547 7.632 25,957 -0.32(-3.99%)
May 03, 2010 7.812 7.988 7.812 7.950 11,146,945 +0.21(+2.71%)
Apr 30, 2010 7.994 8.019 7.740 7.740 15,684,593 -0.24(-2.97%)
Apr 29, 2010 7.871 8.019 7.867 7.976 13,618,596 +0.17(+2.16%)
Apr 28, 2010 7.790 7.853 7.692 7.807 20,074,048 +0.09(+1.19%)
Apr 27, 2010 7.991 8.051 7.700 7.716 15,827 -0.32(-3.93%)
Apr 26, 2010 8.036 8.108 8.027 8.032 9,792,092 +0.01(+0.16%)
Apr 23, 2010 7.926 8.030 7.890 8.019 12,108,092 +0.09(+1.10%)
Apr 22, 2010 7.825 7.953 7.765 7.932 16,652,241 +0.03(+0.38%)
Apr 21, 2010 7.902 7.954 7.839 7.902 13,260,286 +0.00(+0.02%)
Apr 20, 2010 7.918 7.943 7.853 7.901 31,655 +0.04(+0.48%)
Apr 19, 2010 7.721 7.869 7.706 7.863 14,177,780 +0.10(+1.24%)
Apr 16, 2010 7.921 7.958 7.700 7.766 28,821,366 -0.18(-2.32%)
Apr 15, 2010 7.886 7.961 7.879 7.951 7,848,735 +0.04(+0.50%)
Apr 14, 2010 7.819 7.918 7.793 7.912 8,396,282 +0.15(+1.87%)
Apr 13, 2010 7.736 7.795 7.667 7.766 7,622,853 +0.01(+0.16%)
Apr 12, 2010 7.755 7.782 7.730 7.754 8,858,745 +0.02(+0.24%)
Apr 09, 2010 7.667 7.744 7.651 7.735 9,475,510 +0.09(+1.18%)
Apr 08, 2010 7.559 7.672 7.525 7.645 10,229,224 +0.04(+0.58%)
Apr 07, 2010 7.673 7.692 7.526 7.601 15,452,437 -0.09(-1.23%)
Apr 06, 2010 7.661 7.716 7.634 7.695 7,111,742 +0.01(+0.14%)
Apr 05, 2010 7.681 7.717 7.631 7.684 6,966,734 +0.05(+0.66%)
Apr 01, 2010 7.629 7.634 7.634 7.634 20,597,670 +0.09(+1.24%)
Mar 31, 2010 7.567 7.601 7.503 7.541 9,460,449 -0.07(-0.95%)
Mar 30, 2010 7.601 7.651 7.550 7.613 9,675,726 +0.03(+0.33%)
Mar 29, 2010 7.567 7.618 7.552 7.588 7,089,994 +0.07(+0.92%)
Mar 26, 2010 7.541 7.607 7.477 7.518 12,762,926 +0.00(+0.00%)
Mar 25, 2010 7.591 7.670 7.503 7.518 15,698,116 +0.00(+0.04%)
Mar 24, 2010 7.537 7.569 7.490 7.515 13,778,761 -0.08(-1.02%)
Mar 23, 2010 7.478 7.600 7.454 7.593 10,190,859 +0.14(+1.93%)
Mar 22, 2010 7.331 7.484 7.323 7.449 12,922,503 +0.06(+0.84%)
Mar 19, 2010 7.492 7.495 7.328 7.387 13,141,949 -0.05(-0.68%)
Mar 18, 2010 7.384 7.448 7.373 7.438 14,361,484 +0.06(+0.79%)
Mar 17, 2010 7.350 7.427 7.340 7.380 11,593,416 +0.06(+0.89%)
Mar 16, 2010 7.280 7.326 7.229 7.315 13,492,413 +0.07(+0.91%)
Mar 15, 2010 7.187 7.258 7.173 7.249 11,114,709 +0.02(+0.28%)
Mar 12, 2010 7.255 7.263 7.192 7.228 12,307,035 +0.02(+0.28%)
Mar 11, 2010 7.118 7.211 7.072 7.208 10,406,562 +0.06(+0.91%)
Mar 10, 2010 7.149 7.192 7.091 7.143 11,392,184 +0.00(+0.02%)
Mar 09, 2010 7.099 7.204 7.097 7.141 10,608,572 +0.02(+0.27%)
Mar 08, 2010 7.137 7.170 7.108 7.122 7,364,039 -0.02(-0.27%)
Mar 05, 2010 7.035 7.144 7.023 7.141 11,360,630 +0.17(+2.38%)
Mar 04, 2010 6.941 6.985 6.903 6.975 9,718,860 +0.05(+0.73%)
Mar 03, 2010 6.961 7.009 6.886 6.925 11,603,416 +0.02(+0.23%)
Mar 02, 2010 6.966 6.990 6.901 6.909 13,496,954 +0.00(+0.02%)
Mar 01, 2010 6.867 6.934 6.856 6.908 10,220,183 +0.09(+1.37%)
Feb 26, 2010 6.822 6.857 6.748 6.814 13,593,858 +0.00(+0.02%)
Feb 25, 2010 6.680 6.821 6.633 6.813 20,433,500 -0.06(-0.85%)
Feb 24, 2010 6.805 6.903 6.777 6.871 15,242,912 +0.12(+1.73%)
Feb 23, 2010 6.859 6.930 6.739 6.754 20,603,982 -0.14(-1.99%)
Feb 22, 2010 6.961 6.961 6.871 6.892 13,109,243 -0.02(-0.32%)
Feb 19, 2010 6.867 6.966 6.832 6.914 19,281,426 +0.02(+0.27%)
Feb 18, 2010 6.762 6.917 6.762 6.895 13,877,337 +0.10(+1.49%)
Feb 17, 2010 6.775 6.803 6.740 6.794 14,616,551 +0.07(+1.03%)
Feb 16, 2010 6.616 6.742 6.563 6.724 16,031,458 +0.20(+3.00%)
Feb 12, 2010 6.436 6.529 6.529 6.529 60,919,104 -0.03(-0.48%)
Feb 11, 2010 6.413 6.584 6.344 6.560 19,831,670 +0.13(+2.06%)
Feb 10, 2010 6.424 6.486 6.328 6.428 26,900,994 -0.01(-0.12%)
Feb 09, 2010 6.390 6.549 6.342 6.436 39,571,604 +0.17(+2.77%)
Feb 08, 2010 6.363 6.412 6.251 6.262 27,234,534 -0.12(-1.93%)
Feb 05, 2010 6.374 6.407 6.156 6.385 45,780,780 +0.01(+0.17%)
Feb 04, 2010 6.614 6.633 6.366 6.374 33,906,076 -0.34(-5.01%)
Feb 03, 2010 6.710 6.766 6.668 6.710 15,594,446 -0.03(-0.47%)
Feb 02, 2010 6.622 6.767 6.586 6.742 17,492,614 +0.17(+2.59%)
Feb 01, 2010 6.524 6.609 6.507 6.571 18,982,694 +0.13(+1.98%)
Jan 29, 2010 6.568 6.674 6.423 6.443 35,110,780 -0.08(-1.23%)
Jan 28, 2010 6.709 6.709 6.436 6.524 33,223,910 -0.15(-2.25%)
Jan 27, 2010 6.584 6.698 6.502 6.674 29,212,086 +0.06(+0.90%)
Jan 26, 2010 6.587 6.736 6.563 6.614 26,259,268 -0.00(-0.07%)
Jan 25, 2010 6.683 6.698 6.589 6.619 22,212,774 +0.04(+0.55%)
Jan 22, 2010 6.818 6.879 6.573 6.582 36,657,172 -0.28(-4.12%)
Jan 21, 2010 7.163 7.182 6.857 6.865 40,413,408 -0.30(-4.25%)
Jan 20, 2010 7.236 7.239 7.050 7.170 28,004,984 -0.16(-2.14%)
Jan 19, 2010 7.155 7.337 7.154 7.326 13,966,128 +0.15(+2.14%)
Jan 15, 2010 7.304 7.173 7.173 7.173 47,011,784 -0.14(-1.92%)
Jan 14, 2010 7.261 7.326 7.250 7.313 9,254,182 +0.04(+0.52%)
Jan 13, 2010 7.215 7.307 7.178 7.275 13,837,379 +0.08(+1.12%)
Jan 12, 2010 7.151 7.228 7.116 7.195 16,315,957 -0.05(-0.65%)
Jan 11, 2010 7.233 7.263 7.148 7.242 14,426,828 +0.05(+0.75%)
Jan 08, 2010 7.133 7.189 7.097 7.189 10,805,991 +0.02(+0.31%)
Jan 07, 2010 7.083 7.174 7.029 7.167 13,249,779 +0.05(+0.69%)
Jan 06, 2010 7.103 7.149 7.086 7.118 12,494,662 +0.01(+0.20%)
Jan 05, 2010 7.124 7.129 7.026 7.103 12,559,784 -0.02(-0.33%)
Jan 04, 2010 7.023 7.154 7.009 7.127 12,261,446 +0.21(+3.04%)
Dec 31, 2009 7.083 6.917 6.917 6.917 20,992,086 -0.15(-2.14%)
Dec 30, 2009 7.034 7.086 7.024 7.069 8,807,645 -0.01(-0.18%)
Dec 29, 2009 7.103 7.127 7.073 7.081 6,431,936 +0.00(+0.00%)
Dec 28, 2009 7.077 7.088 7.028 7.081 6,464,541 +0.03(+0.47%)
Dec 24, 2009 6.987 7.048 6.979 7.048 4,963,332 +0.08(+1.16%)
Dec 23, 2009 6.996 7.007 6.933 6.968 8,112,804 -0.01(-0.19%)
Dec 22, 2009 6.945 7.002 6.931 6.981 9,330,090 +0.04(+0.52%)
Dec 21, 2009 6.866 6.973 6.863 6.945 17,056,346 +0.13(+1.92%)
Dec 18, 2009 6.857 6.861 6.718 6.814 13,765,049 +0.03(+0.40%)
Dec 17, 2009 6.885 6.893 6.779 6.787 13,787,445 -0.24(-3.46%)
Dec 16, 2009 7.021 7.044 6.934 7.030 12,394,225 +0.06(+0.86%)
Dec 15, 2009 6.992 7.027 6.935 6.970 8,305,258 -0.06(-0.88%)
Dec 14, 2009 7.033 7.048 7.011 7.032 10,241,565 +0.03(+0.43%)
Dec 11, 2009 6.945 7.010 6.920 7.002 14,312,595 +0.10(+1.49%)
Dec 10, 2009 6.874 6.954 6.871 6.899 13,904,153 +0.09(+1.39%)
Dec 09, 2009 6.738 6.815 6.675 6.804 18,729,662 +0.07(+1.01%)
Dec 08, 2009 6.801 6.801 6.692 6.737 19,780,158 -0.14(-2.09%)
Dec 07, 2009 6.863 6.945 6.834 6.880 14,799,371 +0.01(+0.18%)
Dec 04, 2009 7.006 7.044 6.771 6.868 29,502,872 +0.03(+0.44%)
Dec 03, 2009 6.992 7.033 6.822 6.838 19,388,468 -0.12(-1.66%)
Dec 02, 2009 6.970 7.041 6.917 6.953 15,579,370 -0.02(-0.32%)
Dec 01, 2009 6.923 7.025 6.915 6.975 17,152,748 +0.16(+2.29%)
Nov 30, 2009 6.763 6.844 6.710 6.819 21,747,592 +0.05(+0.70%)
Nov 27, 2009 6.675 6.859 6.645 6.771 20,766,628 -0.19(-2.79%)
Nov 25, 2009 6.954 6.991 6.910 6.965 12,099,791 +0.04(+0.52%)
Nov 24, 2009 6.939 6.954 6.830 6.929 16,406,157 -0.01(-0.14%)
Nov 23, 2009 6.905 7.008 6.901 6.939 20,468,266 +0.15(+2.26%)
Nov 20, 2009 6.735 6.811 6.713 6.785 18,937,716 -0.01(-0.14%)
Nov 19, 2009 6.842 6.844 6.688 6.795 20,209,712 -0.12(-1.67%)
Nov 18, 2009 6.912 6.920 6.827 6.910 15,423,597 -0.01(-0.16%)
Nov 17, 2009 6.850 6.924 6.820 6.921 16,339,297 +0.04(+0.64%)
Nov 16, 2009 6.762 6.916 6.755 6.877 25,947,278 +0.18(+2.64%)
Nov 13, 2009 6.640 6.741 6.595 6.700 24,637,188 +0.09(+1.43%)
Nov 12, 2009 6.705 6.767 6.566 6.606 23,510,030 -0.12(-1.85%)
Nov 11, 2009 6.730 6.792 6.664 6.730 24,546,988 +0.06(+0.85%)
Nov 10, 2009 6.617 6.686 6.601 6.673 20,148,174 +0.04(+0.62%)
Nov 09, 2009 6.468 6.637 6.445 6.632 21,818,380 +0.25(+3.98%)
Nov 06, 2009 6.277 6.402 6.257 6.378 19,115,690 +0.09(+1.43%)
Nov 05, 2009 6.187 6.355 6.184 6.288 21,409,410 +0.19(+3.11%)
Nov 04, 2009 6.137 6.250 6.072 6.099 30,042,872 +0.05(+0.84%)
Nov 03, 2009 5.992 6.069 5.965 6.048 30,224,114 -0.02(-0.31%)
Nov 02, 2009 6.006 6.159 5.938 6.067 40,867,812 +0.10(+1.64%)
Oct 30, 2009 6.250 6.291 5.943 5.969 49,479,028 -0.31(-4.90%)
Oct 29, 2009 6.137 6.304 6.096 6.277 26,325,880 +0.23(+3.78%)
Oct 28, 2009 6.170 6.222 6.040 6.048 25,530,626 -0.15(-2.39%)
Oct 27, 2009 6.205 6.280 6.140 6.197 24,362,148 +0.01(+0.15%)
Oct 26, 2009 6.329 6.438 6.156 6.187 27,264,788 -0.13(-2.12%)
Oct 23, 2009 6.347 6.367 6.263 6.321 34,460,656 -0.12(-1.84%)
Oct 22, 2009 6.295 6.481 6.241 6.440 24,544,282 +0.17(+2.64%)
Oct 21, 2009 6.367 6.498 6.274 6.274 22,929,076 -0.12(-1.83%)
Oct 20, 2009 6.337 6.407 6.332 6.391 17,713,320 -0.06(-0.98%)
Oct 19, 2009 6.356 6.493 6.337 6.454 19,332,594 +0.11(+1.69%)
Oct 16, 2009 6.310 6.375 6.266 6.347 21,104,752 -0.07(-1.08%)
Oct 15, 2009 6.314 6.421 6.314 6.416 13,729,259 +0.05(+0.79%)
Oct 14, 2009 6.307 6.381 6.265 6.366 18,518,788 +0.18(+2.89%)
Oct 13, 2009 6.165 6.214 6.113 6.187 13,814,251 -0.02(-0.25%)
Oct 12, 2009 6.246 6.260 6.156 6.203 13,717,525 +0.03(+0.49%)
Oct 09, 2009 6.072 6.176 6.048 6.173 9,820,705 +0.10(+1.58%)
Oct 08, 2009 6.082 6.143 6.029 6.077 19,504,150 +0.08(+1.29%)
Oct 07, 2009 5.985 6.022 5.944 5.999 15,789,274 -0.00(-0.03%)
Oct 06, 2009 5.914 6.056 5.910 6.001 20,836,224 +0.16(+2.76%)
Oct 05, 2009 5.737 5.875 5.701 5.840 17,289,230 +0.13(+2.35%)
Oct 02, 2009 5.630 5.753 5.625 5.706 25,698,462 -0.02(-0.28%)
Oct 01, 2009 5.957 5.963 5.722 5.722 29,583,440 -0.26(-4.30%)
Sep 30, 2009 6.052 6.066 5.856 5.979 33,767,224 -0.04(-0.66%)
Sep 29, 2009 6.088 6.137 5.984 6.018 28,685,360 -0.09(-1.45%)
Sep 28, 2009 5.971 6.121 5.964 6.107 16,861,412 +0.17(+2.93%)
Sep 25, 2009 5.955 6.004 5.894 5.933 29,113,042 -0.04(-0.66%)
Sep 24, 2009 6.064 6.097 5.924 5.973 33,372,646 -0.08(-1.29%)
Sep 23, 2009 6.164 6.262 6.041 6.051 38,443,888 -0.09(-1.46%)
Sep 22, 2009 6.152 6.167 6.077 6.141 25,055,310 +0.06(+1.01%)
Sep 21, 2009 6.062 6.120 6.021 6.079 25,237,250 -0.05(-0.80%)
Sep 18, 2009 6.156 6.172 6.107 6.128 31,735,722 +0.03(+0.44%)
Sep 17, 2009 6.096 6.185 6.051 6.101 41,174,872 +0.12(+1.97%)
Sep 16, 2009 6.013 6.117 5.967 5.983 37,545,340 +0.03(+0.43%)
Sep 15, 2009 5.912 6.008 5.846 5.958 48,332,548 +0.06(+1.04%)
Sep 14, 2009 5.779 5.906 5.776 5.896 29,991,206 +0.01(+0.24%)
Sep 11, 2009 5.896 5.958 5.833 5.882 26,651,748 -0.01(-0.16%)
Sep 10, 2009 5.806 5.907 5.753 5.892 23,839,090 +0.10(+1.75%)
Sep 09, 2009 5.742 5.838 5.715 5.790 23,019,556 +0.05(+0.91%)
Sep 08, 2009 5.757 5.757 5.686 5.738 16,998,636 +0.07(+1.28%)
Sep 04, 2009 5.560 5.675 5.529 5.666 21,206,900 +0.12(+2.19%)
Sep 03, 2009 5.522 5.563 5.450 5.544 15,304,446 +0.06(+1.12%)
Sep 02, 2009 5.486 5.541 5.458 5.483 22,577,774 -0.03(-0.57%)
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.