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

Smallcap Bull 3X Direxion (NY: TNA )

43.96 +0.84 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 12.36 12.77 12.34 12.57 38,901,904 +0.09(+0.71%)
Oct 28, 2010 12.99 13.02 12.30 12.48 57,039,936 -0.22(-1.73%)
Oct 27, 2010 12.53 12.77 12.18 12.70 53,547,204 -0.12(-0.93%)
Oct 25, 2010 12.88 13.25 12.77 12.82 38,217,188 +0.22(+1.78%)
Oct 22, 2010 12.46 12.64 12.32 12.59 36,521,596 +0.21(+1.74%)
Oct 21, 2010 12.74 13.02 11.89 12.38 62,288,184 -0.17(-1.39%)
Oct 20, 2010 12.37 12.77 12.22 12.55 49,510,700 +0.37(+3.06%)
Oct 19, 2010 12.47 12.87 11.89 12.18 70,216,528 -0.78(-6.01%)
Oct 18, 2010 12.76 13.01 12.61 12.96 34,822,340 +0.31(+2.45%)
Oct 15, 2010 13.10 13.15 12.42 12.65 61,753,980 -0.12(-0.97%)
Oct 14, 2010 12.81 13.00 12.42 12.77 52,037,512 -0.01(-0.09%)
Oct 13, 2010 12.48 13.09 12.37 12.79 42,153,512 +0.53(+4.29%)
Oct 12, 2010 12.05 12.39 11.67 12.26 43,120,056 +0.11(+0.90%)
Oct 11, 2010 12.15 12.41 12.04 12.15 27,019,092 +0.03(+0.22%)
Oct 08, 2010 12.12 12.30 11.54 12.12 45,873,344 +0.44(+3.80%)
Oct 07, 2010 11.98 12.01 11.42 11.68 15,284 -0.10(-0.81%)
Oct 06, 2010 11.86 12.00 11.58 11.78 40,042,704 -0.11(-0.88%)
Oct 05, 2010 11.32 11.97 11.10 11.88 26,448 +0.92(+8.36%)
Oct 04, 2010 11.34 11.55 10.74 10.96 58,997,060 -0.46(-4.05%)
Oct 01, 2010 11.57 11.62 11.12 11.43 51,904,140 +0.19(+1.68%)
Sep 30, 2010 11.58 11.78 10.97 11.24 71,213,464 -0.11(-0.99%)
Sep 29, 2010 11.18 11.47 11.06 11.35 72,250 +0.13(+1.13%)
Sep 28, 2010 10.98 11.30 10.39 11.22 25,543 +0.30(+2.78%)
Sep 27, 2010 11.00 11.08 10.76 10.92 37,642,760 -0.07(-0.63%)
Sep 24, 2010 10.46 11.02 10.40 10.99 45,687,760 +0.97(+9.63%)
Sep 23, 2010 10.16 10.63 9.927 10.02 66,869 -0.36(-3.48%)
Sep 22, 2010 10.69 10.91 10.16 10.39 59,861,104 -0.39(-3.61%)
Sep 21, 2010 10.98 11.18 10.73 10.78 59,508 -0.21(-1.89%)
Sep 20, 2010 10.23 11.06 10.02 10.98 46,749,508 +0.86(+8.47%)
Sep 17, 2010 10.13 10.27 9.705 10.13 41,459,260 -0.10(-0.98%)
Sep 15, 2010 9.951 10.30 9.727 10.23 9,865 +0.19(+1.93%)
Sep 14, 2010 10.09 10.33 9.930 10.03 9,589 -0.11(-1.08%)
Sep 13, 2010 9.801 10.26 9.743 10.14 42,292,896 +0.67(+7.09%)
Sep 10, 2010 9.500 9.648 9.316 9.471 50,265,116 +0.08(+0.89%)
Sep 09, 2010 9.801 9.810 9.175 9.388 31,736 +0.02(+0.26%)
Sep 08, 2010 9.273 9.583 9.254 9.364 56,250 +0.17(+1.82%)
Sep 07, 2010 9.660 9.665 9.106 9.196 8,039 -0.54(-5.52%)
Sep 03, 2010 9.676 9.841 9.433 9.734 65,826,108 +0.48(+5.13%)
Sep 02, 2010 8.953 9.330 8.862 9.259 94,837 +0.31(+3.41%)
Sep 01, 2010 8.447 8.977 8.365 8.953 74,237,456 +0.88(+10.92%)
Aug 31, 2010 8.050 8.330 7.840 8.072 254,610 -0.03(-0.32%)
Aug 30, 2010 8.518 8.662 8.096 8.098 66,374,360 +0.11(+1.41%)
Aug 27, 2010 8.525 8.697 7.816 7.986 88,632,200 -0.26(-3.18%)
Aug 26, 2010 8.365 8.513 7.933 8.248 69,453,224 +0.04(+0.44%)
Aug 25, 2010 7.661 8.265 7.582 8.213 59,972 +0.30(+3.80%)
Aug 24, 2010 7.764 8.134 7.522 7.912 221,316 -0.22(-2.73%)
Aug 23, 2010 8.673 8.800 8.124 8.134 68,515,232 -0.34(-4.00%)
Aug 20, 2010 8.370 8.499 8.076 8.473 72,880,168 -0.01(-0.06%)
Aug 19, 2010 9.113 9.192 8.401 8.478 81,605 -0.72(-7.86%)
Aug 18, 2010 9.101 9.476 8.836 9.201 75,839 +0.07(+0.77%)
Aug 17, 2010 8.965 9.351 8.817 9.131 40,409 +0.45(+5.21%)
Aug 16, 2010 8.308 8.838 8.208 8.678 61,367,620 +0.20(+2.40%)
Aug 13, 2010 8.671 8.743 8.442 8.475 58,415,508 -0.29(-3.32%)
Aug 12, 2010 8.394 8.955 8.365 8.767 26,360 -0.17(-1.87%)
Aug 11, 2010 9.493 9.502 8.850 8.934 355,629 -1.42(-13.74%)
Aug 10, 2010 10.34 10.48 9.868 10.36 20,635 -0.34(-3.19%)
Aug 09, 2010 10.59 10.82 10.36 10.70 38,023,712 +0.35(+3.35%)
Aug 06, 2010 10.35 10.49 9.743 10.35 63,447,864 -0.18(-1.72%)
Aug 05, 2010 10.61 10.88 10.51 10.53 41,073,096 -0.38(-3.46%)
Aug 04, 2010 10.76 11.00 10.63 10.91 10,049 +0.32(+3.07%)
Aug 03, 2010 10.73 11.03 10.33 10.59 4,920 -0.23(-2.16%)
Aug 02, 2010 10.86 11.03 10.58 10.82 44,673,236 +0.49(+4.76%)
Jul 30, 2010 10.33 10.59 9.746 10.33 53,005,116 +0.04(+0.39%)
Jul 29, 2010 10.64 10.78 9.808 10.29 25,690 -0.09(-0.83%)
Jul 28, 2010 10.87 11.01 10.19 10.37 21,649 -0.53(-4.82%)
Jul 27, 2010 11.34 11.43 10.79 10.90 35,999 -0.14(-1.27%)
Jul 26, 2010 10.46 11.05 10.30 11.04 43,240,596 +0.71(+6.92%)
Jul 23, 2010 9.469 10.37 9.390 10.33 63,667,388 +0.70(+7.29%)
Jul 22, 2010 9.091 9.714 9.084 9.624 42,502 +0.92(+10.62%)
Jul 21, 2010 9.409 9.457 8.626 8.700 63,902,256 -0.47(-5.15%)
Jul 20, 2010 8.382 9.232 8.270 9.173 68,842 +0.44(+5.09%)
Jul 19, 2010 8.733 8.817 8.253 8.728 49,929,784 +0.07(+0.83%)
Jul 16, 2010 8.657 9.540 8.566 8.657 71,491,936 -0.87(-9.17%)
Jul 15, 2010 10.03 10.03 9.347 9.531 56,130,360 -0.43(-4.36%)
Jul 14, 2010 10.00 10.17 9.743 9.965 37,080 -0.11(-1.04%)
Jul 13, 2010 9.602 10.19 9.493 10.07 47,129 +0.45(+4.63%)
Jul 12, 2010 9.454 9.648 8.941 9.624 48,113,380 +0.11(+1.15%)
Jul 09, 2010 9.515 9.521 9.020 9.515 42,900,808 +0.41(+4.52%)
Jul 08, 2010 9.032 9.180 8.716 9.103 32,746 +0.38(+4.35%)
Jul 07, 2010 7.988 8.752 7.988 8.724 56,646,224 +0.80(+10.06%)
Jul 06, 2010 8.690 8.896 7.766 7.926 35,564 -0.32(-3.91%)
Jul 02, 2010 8.248 8.702 8.088 8.248 59,591,932 -0.27(-3.11%)
Jul 01, 2010 8.745 8.829 7.862 8.513 96,555,528 -0.19(-2.22%)
Jun 30, 2010 8.943 9.356 8.616 8.707 82,128 -0.27(-2.95%)
Jun 29, 2010 8.970 9.684 8.822 8.972 43,599 -1.40(-13.51%)
Jun 25, 2010 10.37 10.50 9.719 10.37 59,989,516 +0.50(+5.05%)
Jun 24, 2010 10.09 10.35 9.801 9.875 34,965 -0.47(-4.57%)
Jun 23, 2010 10.38 10.75 9.996 10.35 59,600,904 -0.12(-1.16%)
Jun 22, 2010 11.29 11.65 10.41 10.47 40,543 -0.69(-6.16%)
Jun 21, 2010 12.05 12.11 10.96 11.16 54,368,320 -0.35(-3.07%)
Jun 18, 2010 11.51 11.79 11.32 11.51 32,673,780 +0.04(+0.37%)
Jun 17, 2010 11.64 11.70 11.07 11.47 11,117 +0.02(+0.19%)
Jun 16, 2010 11.29 11.79 11.22 11.45 40,587,284 -0.11(-0.93%)
Jun 15, 2010 11.07 11.68 10.92 11.55 51,087 +0.78(+7.27%)
Jun 14, 2010 11.01 11.34 10.69 10.77 48,770,388 +0.19(+1.76%)
Jun 11, 2010 9.810 10.62 9.748 10.58 44,512,312 +0.41(+4.04%)
Jun 10, 2010 9.715 10.18 9.605 10.17 39,399 +0.96(+10.48%)
Jun 09, 2010 9.416 9.879 9.065 9.208 64,453,908 +0.03(+0.36%)
Jun 08, 2010 9.313 9.524 8.683 9.175 81,111 -0.06(-0.64%)
Jun 07, 2010 10.15 10.25 9.206 9.234 56,585,256 -0.77(-7.69%)
Jun 04, 2010 10.00 11.13 9.903 10.00 68,588,856 -1.67(-14.30%)
Jun 03, 2010 11.40 11.84 11.22 11.67 52,676,156 +0.36(+3.14%)
Jun 02, 2010 10.63 11.33 10.32 11.32 93,820 +0.89(+8.57%)
Jun 01, 2010 11.13 11.58 10.42 10.42 62,862 -1.05(-9.14%)
May 28, 2010 11.47 11.95 11.19 11.47 58,253,264 -0.46(-3.84%)
May 27, 2010 11.35 11.94 11.10 11.93 55,468,584 +1.38(+13.06%)
May 26, 2010 10.61 11.36 10.40 10.55 58,080 +0.05(+0.50%)
May 25, 2010 9.825 10.52 9.299 10.50 155,464 -0.01(-0.14%)
May 24, 2010 10.80 11.12 10.47 10.51 47,002,080 -0.43(-3.95%)
May 21, 2010 9.973 11.23 9.827 10.95 76,895,648 +0.44(+4.20%)
May 20, 2010 11.41 11.58 10.47 10.51 198,146 -1.87(-15.12%)
May 19, 2010 12.66 13.08 11.83 12.38 61,480,088 -0.52(-4.02%)
May 18, 2010 14.13 14.25 12.70 12.90 108,145 -0.70(-5.15%)
May 17, 2010 13.77 14.10 12.48 13.60 46,780,708 +0.07(+0.55%)
May 14, 2010 13.52 14.08 12.96 13.52 50,669,980 -0.83(-5.81%)
May 13, 2010 14.69 15.08 14.14 14.36 17,168 +0.56(+4.10%)
May 12, 2010 13.76 14.83 13.71 13.79 37,134,220 +0.26(+1.91%)
May 11, 2010 13.66 14.13 13.46 13.53 11,515 +0.23(+1.76%)
May 10, 2010 12.79 13.30 12.71 13.30 40,637,280 +1.92(+16.87%)
May 07, 2010 12.10 12.62 10.98 11.38 71,141,584 -1.14(-9.12%)
May 06, 2010 12.52 14.16 12.52 12.52 19,136 -1.39(-9.99%)
May 05, 2010 14.08 14.62 13.80 13.91 42,062,408 -0.73(-4.97%)
May 04, 2010 15.46 15.47 14.35 14.64 52,192 -1.53(-9.44%)
May 03, 2010 15.44 16.20 15.42 16.16 26,838,278 +1.01(+6.69%)
Apr 30, 2010 16.59 16.70 15.10 15.15 31,820,690 -1.45(-8.75%)
Apr 29, 2010 15.97 16.61 15.68 16.60 30,476,002 +0.97(+6.23%)
Apr 28, 2010 15.83 15.95 15.39 15.63 34,640,140 +0.07(+0.46%)
Apr 27, 2010 16.49 16.97 15.45 15.56 2,093 -1.13(-6.80%)
Apr 26, 2010 16.92 17.25 16.68 16.69 34,098,588 -0.21(-1.24%)
Apr 23, 2010 16.50 16.95 16.21 16.90 33,558,548 +0.51(+3.10%)
Apr 22, 2010 15.41 16.48 15.16 16.39 35,754,968 +0.51(+3.22%)
Apr 21, 2010 15.64 15.97 15.46 15.88 31,805,486 +0.34(+2.17%)
Apr 20, 2010 15.18 15.58 15.00 15.55 16,749 +0.58(+3.88%)
Apr 19, 2010 14.90 15.35 14.31 14.97 39,162,456 -0.21(-1.37%)
Apr 16, 2010 15.65 15.80 14.82 15.17 55,237,968 -0.60(-3.81%)
Apr 15, 2010 15.62 15.87 15.57 15.78 31,693,538 +0.15(+0.93%)
Apr 14, 2010 14.95 15.63 14.88 15.63 30,160,814 +0.95(+6.49%)
Apr 13, 2010 14.49 14.71 14.23 14.68 23,872,722 +0.10(+0.69%)
Apr 12, 2010 14.43 14.67 14.33 14.58 23,718,126 +0.17(+1.20%)
Apr 09, 2010 14.23 14.42 13.97 14.40 25,689,344 +0.21(+1.50%)
Apr 08, 2010 14.08 14.39 13.77 14.19 24,724,832 -0.04(-0.27%)
Apr 07, 2010 14.31 14.47 13.95 14.23 31,111,672 -0.12(-0.87%)
Apr 06, 2010 13.98 14.46 13.89 14.35 22,386,120 +0.42(+3.03%)
Apr 05, 2010 13.49 14.13 13.38 13.93 20,088,412 +0.57(+4.27%)
Apr 01, 2010 13.33 13.36 13.36 13.36 48,609,012 +0.33(+2.51%)
Mar 31, 2010 13.19 13.60 13.02 13.03 22,046,478 -0.31(-2.35%)
Mar 30, 2010 13.31 13.55 13.05 13.35 23,240,528 +0.12(+0.92%)
Mar 29, 2010 13.20 13.35 13.03 13.23 23,757,132 +0.21(+1.60%)
Mar 26, 2010 13.20 13.45 12.87 13.02 30,881,340 -0.01(-0.06%)
Mar 25, 2010 13.63 13.91 13.01 13.02 42,654,160 -0.26(-1.96%)
Mar 24, 2010 13.53 13.68 13.28 13.29 39,315,456 -0.47(-3.38%)
Mar 23, 2010 13.30 13.77 13.12 13.75 36,011,772 +0.51(+3.84%)
Mar 22, 2010 12.46 13.35 12.37 13.24 38,155,968 +0.53(+4.17%)
Mar 19, 2010 13.37 13.37 12.59 12.71 40,921,460 -0.53(-3.97%)
Mar 18, 2010 13.33 13.54 13.17 13.24 29,708,154 -0.13(-1.00%)
Mar 17, 2010 13.22 13.61 13.21 13.37 28,289,694 +0.24(+1.80%)
Mar 16, 2010 12.97 13.13 12.73 13.13 29,666,006 +0.32(+2.52%)
Mar 15, 2010 12.61 12.88 12.56 12.81 29,331,858 -0.12(-0.90%)
Mar 12, 2010 13.15 13.16 12.67 12.93 33,060,454 -0.01(-0.11%)
Mar 11, 2010 12.60 12.99 12.46 12.94 35,225,764 +0.12(+0.95%)
Mar 10, 2010 12.55 13.03 12.52 12.82 36,563,868 +0.31(+2.50%)
Mar 09, 2010 12.26 12.79 12.26 12.51 30,998,970 +0.14(+1.16%)
Mar 08, 2010 12.31 12.48 12.24 12.37 21,356,722 +0.07(+0.54%)
Mar 05, 2010 11.81 12.36 11.71 12.30 29,087,414 +0.70(+6.05%)
Mar 04, 2010 11.52 11.63 11.37 11.60 23,745,272 +0.10(+0.83%)
Mar 03, 2010 11.48 11.70 11.33 11.50 27,926,870 +0.18(+1.62%)
Mar 02, 2010 11.19 11.51 11.14 11.32 30,926,934 +0.27(+2.49%)
Mar 01, 2010 10.56 11.09 10.54 11.04 31,966,674 +0.72(+6.94%)
Feb 26, 2010 10.51 10.54 10.18 10.33 28,493,448 -0.13(-1.26%)
Feb 25, 2010 10.04 10.50 9.944 10.46 34,227,136 -0.01(-0.14%)
Feb 24, 2010 10.31 10.61 10.23 10.47 26,154,736 +0.27(+2.65%)
Feb 23, 2010 10.53 10.57 10.11 10.20 33,799,148 -0.37(-3.46%)
Feb 22, 2010 10.65 10.67 10.46 10.57 21,640,926 +0.09(+0.87%)
Feb 19, 2010 10.30 10.63 10.25 10.48 28,406,686 +0.05(+0.46%)
Feb 18, 2010 10.17 10.43 10.08 10.43 24,625,974 +0.25(+2.46%)
Feb 17, 2010 10.11 10.24 9.946 10.18 28,636,796 +0.22(+2.21%)
Feb 16, 2010 9.791 9.989 9.519 9.958 27,567,874 +0.47(+4.96%)
Feb 12, 2010 9.015 9.488 9.488 9.488 68,651,928 +0.21(+2.32%)
Feb 11, 2010 8.791 9.294 8.585 9.273 32,168,724 +0.43(+4.92%)
Feb 10, 2010 8.709 8.919 8.449 8.838 33,732,716 +0.05(+0.60%)
Feb 09, 2010 8.762 8.946 8.487 8.786 46,090,536 +0.34(+3.99%)
Feb 08, 2010 8.604 8.845 8.418 8.449 35,450,080 -0.24(-2.80%)
Feb 05, 2010 8.669 8.716 8.150 8.693 60,137,540 +0.08(+0.97%)
Feb 04, 2010 9.356 9.359 8.573 8.609 54,587,172 -0.94(-9.81%)
Feb 03, 2010 9.624 9.803 9.321 9.545 34,177,328 -0.18(-1.84%)
Feb 02, 2010 9.488 9.770 9.256 9.724 27,480,804 +0.33(+3.48%)
Feb 01, 2010 9.244 9.478 9.127 9.397 29,997,750 +0.31(+3.44%)
Jan 29, 2010 9.524 9.827 9.046 9.084 52,140,540 -0.32(-3.35%)
Jan 28, 2010 9.958 9.975 9.146 9.399 61,961,300 -0.49(-4.97%)
Jan 27, 2010 9.481 9.944 9.378 9.891 47,221,904 +0.27(+2.78%)
Jan 26, 2010 9.779 9.992 9.569 9.624 34,161,256 -0.25(-2.54%)
Jan 25, 2010 10.01 10.05 9.667 9.875 35,568,144 +0.07(+0.68%)
Jan 22, 2010 10.37 10.52 9.739 9.808 70,038,712 -0.59(-5.63%)
Jan 21, 2010 11.00 11.24 10.32 10.39 74,578,408 -0.57(-5.23%)
Jan 20, 2010 11.21 11.21 10.59 10.97 48,003,064 -0.48(-4.15%)
Jan 19, 2010 10.97 11.46 10.97 11.44 23,533,190 +0.58(+5.37%)
Jan 15, 2010 11.36 10.86 10.86 10.86 91,546,512 -0.48(-4.23%)
Jan 14, 2010 11.10 11.44 11.04 11.34 22,209,412 +0.13(+1.12%)
Jan 13, 2010 10.91 11.28 10.64 11.21 31,938,552 +0.42(+3.88%)
Jan 12, 2010 10.97 11.12 10.65 10.79 33,365,164 -0.40(-3.54%)
Jan 11, 2010 11.46 11.50 11.04 11.19 24,978,480 -0.10(-0.93%)
Jan 08, 2010 11.00 11.30 10.93 11.30 20,440,972 +0.17(+1.57%)
Jan 07, 2010 10.89 11.14 10.60 11.12 31,821,004 +0.23(+2.15%)
Jan 06, 2010 10.91 11.08 10.80 10.89 26,826,084 -0.02(-0.15%)
Jan 05, 2010 10.96 11.11 10.67 10.90 25,164,126 -0.12(-1.06%)
Jan 04, 2010 10.67 11.02 10.66 11.02 21,700,002 +0.81(+7.98%)
Dec 31, 2009 10.66 10.21 10.21 10.21 33,939,460 -0.44(-4.13%)
Dec 30, 2009 10.56 10.77 10.37 10.65 19,467,528 -0.01(-0.14%)
Dec 29, 2009 10.77 10.81 10.63 10.66 10,268,305 -0.02(-0.20%)
Dec 28, 2009 10.84 10.84 10.53 10.68 14,062,556 -0.02(-0.16%)
Dec 24, 2009 10.66 10.73 10.60 10.70 9,689,998 +0.11(+1.08%)
Dec 23, 2009 10.38 10.59 10.19 10.58 23,992,048 +0.40(+3.96%)
Dec 22, 2009 9.958 10.22 9.887 10.18 20,369,468 +0.29(+2.90%)
Dec 21, 2009 9.719 9.951 9.719 9.894 23,161,724 +0.38(+3.96%)
Dec 18, 2009 9.476 9.519 9.151 9.516 34,826,828 +0.24(+2.55%)
Dec 17, 2009 9.428 9.536 9.084 9.280 30,900,520 -0.37(-3.81%)
Dec 16, 2009 9.607 9.746 9.426 9.648 33,479,542 +0.22(+2.33%)
Dec 15, 2009 9.435 9.708 9.357 9.428 25,769,308 -0.06(-0.68%)
Dec 14, 2009 9.314 9.509 9.280 9.493 25,115,862 +0.41(+4.52%)
Dec 11, 2009 9.015 9.130 8.776 9.082 26,925,440 +0.23(+2.65%)
Dec 10, 2009 9.075 9.213 8.733 8.848 30,014,060 -0.11(-1.23%)
Dec 09, 2009 8.986 9.063 8.707 8.958 35,004,400 -0.07(-0.82%)
Dec 08, 2009 9.087 9.228 8.736 9.032 33,241,776 -0.21(-2.22%)
Dec 07, 2009 9.199 9.390 9.065 9.237 26,683,630 +0.04(+0.39%)
Dec 04, 2009 9.127 9.407 8.700 9.201 58,036,356 +0.61(+7.15%)
Dec 03, 2009 9.039 9.201 8.566 8.588 32,172,032 -0.31(-3.51%)
Dec 02, 2009 8.626 9.122 8.619 8.900 31,226,316 +0.32(+3.67%)
Dec 01, 2009 8.463 8.688 8.373 8.585 29,268,256 +0.37(+4.57%)
Nov 30, 2009 8.048 8.246 7.706 8.210 44,411,320 +0.09(+1.12%)
Nov 27, 2009 7.838 8.473 7.778 8.119 26,948,646 -0.64(-7.26%)
Nov 25, 2009 8.936 8.979 8.731 8.755 25,255,882 -0.01(-0.11%)
Nov 24, 2009 8.879 8.888 8.463 8.764 34,413,016 -0.13(-1.50%)
Nov 23, 2009 8.822 9.194 8.745 8.898 35,614,428 +0.44(+5.19%)
Nov 20, 2009 8.315 8.573 8.256 8.459 34,421,920 -1.13(-11.82%)
Nov 19, 2009 10.07 10.12 9.378 9.593 52,747,720 -0.78(-7.49%)
Nov 18, 2009 10.48 10.51 10.10 10.37 29,895,840 -0.06(-0.57%)
Nov 17, 2009 10.35 10.55 10.17 10.43 30,722,288 -0.02(-0.18%)
Nov 16, 2009 9.887 10.65 9.877 10.45 43,222,784 +0.75(+7.76%)
Nov 13, 2009 9.454 9.801 9.170 9.696 32,997,412 +0.27(+2.89%)
Nov 12, 2009 9.994 10.21 9.340 9.423 42,515,740 -0.55(-5.53%)
Nov 11, 2009 10.02 10.27 9.748 9.975 37,899,120 +0.21(+2.10%)
Nov 10, 2009 9.901 10.11 9.548 9.770 32,467,408 -0.21(-2.13%)
Nov 09, 2009 9.669 9.992 9.660 9.982 28,022,814 +0.56(+5.98%)
Nov 06, 2009 9.111 9.676 9.029 9.419 42,104,160 +0.29(+3.19%)
Nov 05, 2009 8.915 9.445 8.826 9.127 46,568,652 +0.51(+5.96%)
Nov 04, 2009 9.134 9.242 8.595 8.614 56,828,800 -0.35(-3.86%)
Nov 03, 2009 8.411 8.962 8.328 8.960 48,118,904 +0.37(+4.37%)
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.