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 )

43.13 -0.96 (-2.18%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2012 9.627 9.803 9.531 9.536 8,622,183 -0.16(-1.67%)
Jul 30, 2012 9.816 9.904 9.624 9.698 3,381,868 -0.08(-0.83%)
Jul 27, 2012 9.404 9.862 9.306 9.779 5,617,463 +0.47(+5.03%)
Jul 26, 2012 9.453 9.495 9.213 9.311 6,060,092 +0.14(+1.55%)
Jul 25, 2012 9.218 9.301 9.090 9.169 3,419,061 +0.03(+0.35%)
Jul 24, 2012 9.450 9.450 9.031 9.137 4,672,570 -0.24(-2.51%)
Jul 23, 2012 9.338 9.465 9.254 9.372 3,182,301 -0.34(-3.48%)
Jul 20, 2012 9.786 9.811 9.659 9.710 2,709,242 -0.22(-2.22%)
Jul 19, 2012 10.10 10.13 9.901 9.931 2,581,811 -0.07(-0.71%)
Jul 18, 2012 9.852 10.13 9.842 10.00 3,526,080 +0.11(+1.09%)
Jul 17, 2012 9.955 9.985 9.624 9.894 5,153,359 +0.08(+0.80%)
Jul 16, 2012 9.860 9.926 9.740 9.816 3,492,042 -0.08(-0.77%)
Jul 13, 2012 9.740 9.980 9.727 9.891 3,662,575 +0.23(+2.33%)
Jul 12, 2012 9.573 9.740 9.372 9.666 4,831,810 -0.06(-0.65%)
Jul 11, 2012 9.813 9.869 9.607 9.730 3,173,693 -0.07(-0.68%)
Jul 10, 2012 10.17 10.20 9.708 9.796 2,981,778 -0.22(-2.20%)
Jul 09, 2012 10.09 10.09 9.931 10.02 1,947,121 -0.08(-0.80%)
Jul 06, 2012 10.17 10.17 10.00 10.10 2,822,681 -0.23(-2.25%)
Jul 05, 2012 10.36 10.43 10.23 10.33 3,898,788 -0.01(-0.12%)
Jul 03, 2012 10.10 10.35 10.08 10.34 3,170,436 +0.26(+2.60%)
Jul 02, 2012 9.948 10.10 9.786 10.08 44,124,472 +0.18(+1.78%)
Jun 29, 2012 9.720 9.904 9.617 9.904 8,306,103 +0.59(+6.37%)
Jun 28, 2012 9.186 9.335 9.031 9.311 4,067,224 -0.01(-0.16%)
Jun 27, 2012 9.115 9.352 9.100 9.325 3,292,234 +0.25(+2.75%)
Jun 26, 2012 9.027 9.144 8.878 9.076 2,098,790 +0.08(+0.90%)
Jun 25, 2012 9.017 9.083 8.926 8.995 1,838,934 -0.29(-3.14%)
Jun 22, 2012 9.191 9.333 9.083 9.286 4,100,760 +0.20(+2.21%)
Jun 21, 2012 9.504 9.534 9.041 9.085 4,953,812 -0.44(-4.63%)
Jun 20, 2012 9.570 9.666 9.401 9.526 5,292,849 -0.02(-0.23%)
Jun 19, 2012 9.325 9.661 9.298 9.548 3,895,454 +0.31(+3.37%)
Jun 18, 2012 9.071 9.306 9.017 9.237 4,136,561 +0.03(+0.29%)
Jun 15, 2012 9.029 9.240 8.959 9.210 3,384,443 +0.22(+2.40%)
Jun 14, 2012 8.779 9.041 8.740 8.995 4,357,743 +0.21(+2.40%)
Jun 13, 2012 8.943 9.058 8.701 8.784 4,358,081 -0.21(-2.34%)
Jun 12, 2012 8.811 8.995 8.654 8.995 3,570,922 +0.23(+2.66%)
Jun 11, 2012 9.372 9.382 8.730 8.762 4,045,662 -0.41(-4.44%)
Jun 08, 2012 8.924 9.192 8.794 9.169 2,637,750 +0.24(+2.66%)
Jun 07, 2012 9.343 9.345 8.931 8.931 4,171,872 -0.11(-1.25%)
Jun 06, 2012 8.757 9.066 8.729 9.044 4,605,800 +0.43(+4.95%)
Jun 05, 2012 8.321 8.637 8.309 8.617 4,230,627 +0.21(+2.48%)
Jun 04, 2012 8.500 8.563 8.245 8.409 5,416,366 -0.04(-0.52%)
Jun 01, 2012 8.586 8.725 8.421 8.453 6,137,322 -0.52(-5.84%)
May 31, 2012 9.022 9.100 8.745 8.978 6,040,392 -0.04(-0.43%)
May 30, 2012 9.181 9.208 8.992 9.017 4,120,848 -0.36(-3.82%)
May 29, 2012 9.303 9.422 9.156 9.374 3,687,132 +0.27(+2.99%)
May 25, 2012 9.125 9.186 9.036 9.102 2,734,586 -0.03(-0.30%)
May 24, 2012 9.080 9.147 8.867 9.129 3,015,392 +0.04(+0.40%)
May 23, 2012 8.794 9.120 8.666 9.093 4,879,875 +0.12(+1.34%)
May 22, 2012 9.073 9.213 8.854 8.973 6,908,389 -0.10(-1.05%)
May 21, 2012 8.730 9.073 8.610 9.068 5,683,797 +0.42(+4.90%)
May 18, 2012 8.843 8.955 8.625 8.644 6,430,482 -0.20(-2.27%)
May 17, 2012 9.274 9.301 8.835 8.845 8,757,723 -0.43(-4.67%)
May 16, 2012 9.450 9.558 9.247 9.279 4,748,731 -0.11(-1.20%)
May 15, 2012 9.426 9.583 9.335 9.392 6,643,824 -0.04(-0.47%)
May 14, 2012 9.490 9.575 9.372 9.436 7,000,166 -0.25(-2.53%)
May 11, 2012 9.580 9.845 9.568 9.681 4,931,785 -0.05(-0.53%)
May 10, 2012 9.793 9.842 9.622 9.732 3,078,260 +0.06(+0.63%)
May 09, 2012 9.509 9.771 9.460 9.671 6,489,395 -0.10(-0.98%)
May 08, 2012 9.637 9.784 9.460 9.767 9,262,930 -0.03(-0.33%)
May 07, 2012 9.659 9.857 9.622 9.798 7,262,703 +0.06(+0.58%)
May 04, 2012 9.987 9.999 9.703 9.742 9,110,429 -0.38(-3.78%)
May 03, 2012 10.39 10.40 10.01 10.12 7,554,622 -0.28(-2.73%)
May 02, 2012 10.20 10.42 10.11 10.41 5,809,982 +0.06(+0.62%)
May 01, 2012 10.37 10.72 10.29 10.34 32,466,356 +0.01(+0.12%)
Apr 30, 2012 10.56 10.57 10.33 10.33 4,514,726 -0.24(-2.27%)
Apr 27, 2012 10.47 10.61 10.23 10.57 3,728,709 +0.16(+1.58%)
Apr 26, 2012 10.22 10.45 10.18 10.41 4,086,018 +0.19(+1.84%)
Apr 25, 2012 10.17 10.32 10.11 10.22 5,725,544 +0.33(+3.30%)
Apr 24, 2012 9.767 9.958 9.698 9.894 5,247,041 +0.13(+1.38%)
Apr 23, 2012 9.725 9.769 9.558 9.759 9,282,476 -0.25(-2.54%)
Apr 20, 2012 10.05 10.22 9.999 10.01 7,178,877 +0.11(+1.09%)
Apr 19, 2012 10.07 10.23 9.797 9.906 14,274,346 -0.13(-1.27%)
Apr 18, 2012 10.09 10.15 9.943 10.03 6,569,642 -0.16(-1.61%)
Apr 17, 2012 10.06 10.37 10.06 10.20 5,257,521 +0.30(+3.07%)
Apr 16, 2012 9.965 10.03 9.708 9.894 9,419,742 +0.01(+0.12%)
Apr 13, 2012 10.07 10.09 9.847 9.882 6,136,861 -0.26(-2.54%)
Apr 12, 2012 9.877 10.21 9.862 10.14 9,202,507 +0.29(+2.91%)
Apr 11, 2012 9.749 9.879 9.717 9.852 9,870,448 +0.27(+2.87%)
Apr 10, 2012 9.993 10.05 9.531 9.578 16,744,661 -0.49(-4.91%)
Apr 09, 2012 10.03 10.15 9.967 10.07 6,099,497 -0.34(-3.27%)
Apr 05, 2012 10.42 10.51 10.37 10.41 5,528,924 -0.09(-0.86%)
Apr 04, 2012 10.62 10.62 10.37 10.50 12,027,658 -0.36(-3.32%)
Apr 03, 2012 10.95 11.04 10.76 10.86 13,032,775 -0.12(-1.09%)
Apr 02, 2012 10.65 11.00 10.62 10.98 30,762,028 +0.26(+2.45%)
Mar 30, 2012 10.93 10.93 10.66 10.72 5,089,429 -0.05(-0.50%)
Mar 29, 2012 10.71 10.83 10.52 10.78 9,063,069 -0.09(-0.81%)
Mar 28, 2012 10.98 11.04 10.67 10.86 9,003,339 -0.12(-1.10%)
Mar 27, 2012 11.15 11.21 10.97 10.98 5,673,357 -0.15(-1.39%)
Mar 26, 2012 10.97 11.16 10.95 11.14 8,685,272 +0.43(+3.98%)
Mar 23, 2012 10.53 10.72 10.34 10.71 7,678,093 +0.21(+2.01%)
Mar 22, 2012 10.47 10.58 10.36 10.50 6,196,620 -0.20(-1.83%)
Mar 21, 2012 10.77 10.83 10.63 10.70 5,119,398 -0.01(-0.11%)
Mar 20, 2012 10.74 10.79 10.61 10.71 5,328,557 -0.20(-1.86%)
Mar 19, 2012 10.69 11.08 10.66 10.91 9,779,001 +0.20(+1.88%)
Mar 16, 2012 10.78 10.79 10.64 10.71 6,126,896 -0.04(-0.36%)
Mar 15, 2012 10.54 10.75 10.48 10.75 7,679,442 +0.19(+1.76%)
Mar 14, 2012 10.72 10.78 10.47 10.56 6,891,906 -0.18(-1.64%)
Mar 13, 2012 10.49 10.75 10.41 10.74 9,866,542 +0.41(+3.94%)
Mar 12, 2012 10.42 10.45 10.23 10.33 4,950,315 -0.05(-0.47%)
Mar 09, 2012 10.10 10.51 10.09 10.38 7,432,944 +0.28(+2.79%)
Mar 08, 2012 9.977 10.14 9.822 10.10 4,890,606 +0.26(+2.66%)
Mar 07, 2012 9.705 9.859 9.678 9.839 5,788,764 +0.19(+1.92%)
Mar 06, 2012 9.844 9.876 9.580 9.654 12,421,974 -0.41(-4.08%)
Mar 05, 2012 9.984 10.07 9.834 10.06 6,433,739 +0.03(+0.27%)
Mar 02, 2012 10.34 10.39 9.937 10.04 17,479,536 -0.30(-2.94%)
Mar 01, 2012 10.34 10.58 10.33 10.34 32,359,914 +0.11(+1.08%)
Feb 29, 2012 10.64 10.74 10.23 10.23 10,548,500 -0.34(-3.24%)
Feb 28, 2012 10.64 10.77 10.46 10.57 6,522,546 -0.05(-0.48%)
Feb 27, 2012 10.45 10.74 10.30 10.63 7,980,391 -0.04(-0.34%)
Feb 24, 2012 10.71 10.76 10.62 10.66 5,083,525 -0.03(-0.27%)
Feb 23, 2012 10.43 10.71 10.31 10.69 7,445,115 +0.30(+2.92%)
Feb 22, 2012 10.49 10.59 10.37 10.39 6,539,819 -0.17(-1.60%)
Feb 21, 2012 10.74 10.77 10.46 10.56 8,203,125 -0.15(-1.37%)
Feb 17, 2012 10.83 10.84 10.67 10.70 4,822,432 +0.00(+0.00%)
Feb 16, 2012 10.33 10.73 10.32 10.70 10,895,469 +0.38(+3.68%)
Feb 15, 2012 10.61 10.61 10.25 10.32 12,501,801 -0.18(-1.68%)
Feb 14, 2012 10.48 10.54 10.35 10.50 7,925,869 -0.09(-0.83%)
Feb 13, 2012 10.54 10.62 10.41 10.59 6,160,957 +0.27(+2.59%)
Feb 10, 2012 10.38 10.43 10.28 10.32 4,913,594 -0.30(-2.81%)
Feb 09, 2012 10.78 10.78 10.48 10.62 4,413,779 -0.09(-0.80%)
Feb 08, 2012 10.72 10.82 10.50 10.71 6,457,245 +0.02(+0.23%)
Feb 07, 2012 10.67 10.77 10.54 10.68 5,678,587 -0.02(-0.16%)
Feb 06, 2012 10.66 10.75 10.61 10.70 5,983,442 -0.07(-0.64%)
Feb 03, 2012 10.65 10.83 10.58 10.77 10,229,641 +0.46(+4.44%)
Feb 02, 2012 10.28 10.40 10.20 10.31 9,547,577 +0.10(+0.98%)
Feb 01, 2012 9.955 10.23 9.883 10.21 32,045,664 +0.42(+4.33%)
Jan 31, 2012 9.920 9.967 9.661 9.785 8,089,560 -0.01(-0.15%)
Jan 30, 2012 9.785 9.871 9.646 9.800 6,787,602 -0.14(-1.45%)
Jan 27, 2012 9.719 9.955 9.705 9.945 5,604,845 +0.13(+1.32%)
Jan 26, 2012 9.974 9.991 9.705 9.815 5,362,801 -0.02(-0.23%)
Jan 25, 2012 9.668 9.905 9.570 9.837 6,207,878 +0.16(+1.65%)
Jan 24, 2012 9.447 9.702 9.349 9.678 3,789,999 +0.12(+1.28%)
Jan 23, 2012 9.592 9.729 9.411 9.555 4,589,212 -0.04(-0.38%)
Jan 20, 2012 9.548 9.641 9.501 9.592 3,977,983 +0.02(+0.26%)
Jan 19, 2012 9.553 9.607 9.440 9.567 4,486,855 +0.12(+1.27%)
Jan 18, 2012 9.119 9.455 9.082 9.447 4,725,903 +0.33(+3.63%)
Jan 17, 2012 9.310 9.347 9.075 9.117 3,626,933 -0.01(-0.16%)
Jan 13, 2012 9.090 9.158 8.952 9.131 7,671,805 -0.11(-1.17%)
Jan 12, 2012 9.232 9.261 9.033 9.239 3,612,031 +0.06(+0.67%)
Jan 11, 2012 9.033 9.205 9.014 9.178 3,959,808 +0.07(+0.75%)
Jan 10, 2012 9.082 9.148 9.041 9.109 5,456,265 +0.26(+2.99%)
Jan 09, 2012 8.842 8.881 8.678 8.845 5,640,951 +0.08(+0.92%)
Jan 06, 2012 8.823 8.899 8.642 8.764 6,022,409 -0.03(-0.39%)
Jan 05, 2012 8.583 8.889 8.433 8.798 10,509,272 +0.08(+0.93%)
Jan 04, 2012 8.710 8.774 8.595 8.717 4,157,216 +0.18(+2.07%)
Dec 30, 2011 8.586 8.703 8.536 8.541 3,523,829 -0.08(-0.91%)
Dec 29, 2011 8.524 8.678 8.492 8.619 4,230,456 +0.16(+1.91%)
Dec 28, 2011 8.791 8.793 8.411 8.458 6,263,934 -0.31(-3.52%)
Dec 27, 2011 8.651 8.857 8.605 8.766 2,925,253 +0.05(+0.53%)
Dec 23, 2011 8.710 8.744 8.609 8.720 2,630,360 +0.19(+2.21%)
Dec 21, 2011 8.389 8.597 8.217 8.531 10,709,734 +0.05(+0.64%)
Dec 20, 2011 8.188 8.497 8.186 8.477 10,330,712 +0.63(+8.06%)
Dec 19, 2011 8.276 8.340 7.808 7.845 6,010,425 -0.27(-3.38%)
Dec 16, 2011 8.124 8.355 8.014 8.119 9,821,873 +0.12(+1.50%)
Dec 15, 2011 8.093 8.095 7.862 7.999 8,284,132 +0.15(+1.87%)
Dec 14, 2011 7.911 8.014 7.757 7.852 7,941,428 -0.20(-2.52%)
Dec 13, 2011 8.585 8.636 7.975 8.056 12,373,493 -0.36(-4.25%)
Dec 12, 2011 8.416 8.421 8.188 8.413 7,933,510 -0.25(-2.86%)
Dec 09, 2011 8.205 8.754 8.176 8.661 8,692,544 +0.49(+6.06%)
Dec 08, 2011 8.536 8.592 8.134 8.166 10,168,091 -0.55(-6.32%)
Dec 07, 2011 8.619 8.798 8.350 8.717 8,093,233 -0.02(-0.25%)
Dec 06, 2011 8.734 8.850 8.573 8.739 6,922,436 +0.02(+0.22%)
Dec 05, 2011 8.769 8.874 8.588 8.720 5,252,040 +0.29(+3.46%)
Dec 02, 2011 8.575 8.699 8.391 8.428 8,924,809 +0.05(+0.64%)
Dec 01, 2011 8.431 8.587 8.342 8.374 15,674,053 -0.12(-1.41%)
Nov 30, 2011 8.242 8.502 8.144 8.494 10,761,063 +0.90(+11.80%)
Nov 29, 2011 7.649 7.719 7.492 7.598 7,357,721 -0.03(-0.39%)
Nov 28, 2011 7.492 7.664 7.458 7.627 7,878,070 +0.64(+9.23%)
Nov 25, 2011 7.059 7.272 6.973 6.983 3,644,945 -0.18(-2.50%)
Nov 23, 2011 7.480 7.511 7.135 7.161 7,738,044 -0.48(-6.25%)
Nov 22, 2011 7.740 7.848 7.556 7.639 9,179,380 -0.12(-1.58%)
Nov 21, 2011 7.830 7.896 7.620 7.762 8,651,582 -0.39(-4.81%)
Nov 18, 2011 8.222 8.266 8.041 8.154 9,575,095 +0.00(+0.00%)
Nov 17, 2011 8.377 8.492 8.061 8.154 13,381,216 -0.25(-2.97%)
Nov 16, 2011 8.492 8.832 8.364 8.404 9,726,104 -0.28(-3.24%)
Nov 15, 2011 8.387 8.776 8.274 8.685 7,038,009 +0.22(+2.55%)
Nov 14, 2011 8.646 8.690 8.342 8.470 10,308,741 -0.23(-2.62%)
Nov 11, 2011 8.480 8.752 8.453 8.698 7,720,910 +0.43(+5.25%)
Nov 10, 2011 8.428 8.453 8.097 8.264 12,854,455 +0.10(+1.26%)
Nov 09, 2011 8.494 8.641 8.139 8.161 13,881,365 -0.87(-9.66%)
Nov 08, 2011 8.935 9.046 8.541 9.033 6,983,680 +0.26(+2.96%)
Nov 07, 2011 8.779 8.867 8.409 8.774 7,916,523 -0.03(-0.36%)
Nov 04, 2011 8.698 8.852 8.561 8.805 10,266,126 -0.09(-0.99%)
Nov 03, 2011 8.742 8.948 8.281 8.894 11,957,338 +0.41(+4.79%)
Nov 02, 2011 8.360 8.511 8.176 8.487 21,182,394 +0.37(+4.56%)
Nov 01, 2011 8.029 8.443 7.972 8.117 29,527,916 -0.56(-6.41%)
Oct 31, 2011 8.881 9.028 8.673 8.673 7,638,463 -0.53(-5.78%)
Oct 28, 2011 9.234 9.393 9.114 9.205 8,125,890 -0.06(-0.66%)
Oct 27, 2011 9.006 9.393 8.825 9.266 13,999,490 +0.87(+10.42%)
Oct 26, 2011 8.384 8.485 7.923 8.391 8,250,504 +0.28(+3.51%)
Oct 25, 2011 8.455 8.472 8.058 8.107 10,840,817 -0.48(-5.54%)
Oct 24, 2011 8.144 8.624 8.110 8.583 9,410,694 +0.51(+6.38%)
Oct 21, 2011 7.943 8.074 7.825 8.068 9,260,578 +0.33(+4.27%)
Oct 20, 2011 7.705 7.754 7.319 7.737 14,665,746 +0.03(+0.41%)
Oct 19, 2011 7.958 8.083 7.615 7.705 11,425,589 -0.31(-3.85%)
Oct 18, 2011 7.647 8.107 7.353 8.014 16,175,488 +0.43(+5.65%)
Oct 17, 2011 7.943 7.970 7.522 7.585 8,812,236 -0.51(-6.30%)
Oct 14, 2011 7.970 8.132 7.818 8.095 7,748,424 +0.31(+4.03%)
Oct 13, 2011 7.703 7.865 7.517 7.781 8,023,112 +0.01(+0.16%)
Oct 12, 2011 7.703 7.955 7.659 7.769 9,234,260 +0.19(+2.55%)
Oct 11, 2011 7.343 7.642 7.299 7.576 9,595,833 +0.10(+1.34%)
Oct 10, 2011 7.179 7.478 7.127 7.475 8,076,789 +0.61(+8.81%)
Oct 07, 2011 7.279 7.328 6.809 6.870 23,246,730 -0.36(-5.01%)
Oct 06, 2011 7.098 7.257 7.041 7.233 22,617,868 +0.30(+4.35%)
Oct 05, 2011 6.740 7.017 6.561 6.931 25,116,012 +0.19(+2.80%)
Oct 04, 2011 5.863 6.756 5.816 6.743 27,939,438 +0.75(+12.60%)
Oct 03, 2011 6.652 6.818 5.963 5.988 23,207,334 -0.68(-10.25%)
Sep 30, 2011 6.865 7.081 6.671 6.671 14,552,932 -0.45(-6.27%)
Sep 29, 2011 7.213 7.259 6.703 7.117 17,959,346 +0.22(+3.16%)
Sep 28, 2011 7.441 7.517 6.855 6.899 15,495,901 -0.54(-7.31%)
Sep 27, 2011 7.458 7.796 7.338 7.443 16,162,962 +0.30(+4.15%)
Sep 26, 2011 7.034 7.164 6.706 7.147 20,967,194 +0.26(+3.73%)
Sep 23, 2011 6.711 6.965 6.675 6.890 22,667,566 +0.15(+2.29%)
Sep 22, 2011 6.657 7.002 6.490 6.735 36,121,504 -0.41(-5.73%)
Sep 21, 2011 7.693 7.825 7.142 7.144 15,030,465 -0.58(-7.46%)
Sep 20, 2011 8.029 8.208 7.715 7.720 12,743,828 -0.25(-3.14%)
Sep 19, 2011 7.931 8.146 7.784 7.970 14,954,838 -0.29(-3.50%)
Sep 16, 2011 8.293 8.377 8.115 8.259 12,365,338 +0.02(+0.24%)
Sep 15, 2011 8.161 8.244 7.923 8.240 11,374,059 +0.23(+2.84%)
Sep 14, 2011 7.882 8.227 7.573 8.012 14,648,208 +0.27(+3.48%)
Sep 13, 2011 7.598 7.798 7.441 7.742 15,573,590 +0.24(+3.13%)
Sep 12, 2011 7.127 7.531 7.127 7.507 19,015,146 +0.14(+1.86%)
Sep 09, 2011 7.644 7.742 7.206 7.370 18,958,502 -0.46(-5.88%)
Sep 08, 2011 8.021 8.237 7.752 7.830 16,404,104 -0.31(-3.82%)
Sep 07, 2011 7.816 8.159 7.735 8.142 12,275,723 +0.58(+7.61%)
Sep 06, 2011 7.056 7.571 7.054 7.566 19,216,024 -0.04(-0.52%)
Sep 02, 2011 7.818 7.979 7.531 7.605 15,865,167 -0.60(-7.26%)
Sep 01, 2011 8.592 8.805 8.120 8.200 15,965,129 -0.36(-4.23%)
Aug 31, 2011 8.712 8.874 8.406 8.563 16,574,109 -0.04(-0.48%)
Aug 30, 2011 8.406 8.727 8.237 8.605 17,658,594 +0.09(+1.04%)
Aug 29, 2011 8.002 8.541 7.995 8.516 10,693,820 +0.73(+9.34%)
Aug 26, 2011 7.372 7.833 7.115 7.789 17,816,610 +0.37(+4.92%)
Aug 25, 2011 7.990 8.061 7.380 7.424 18,823,898 -0.38(-4.93%)
Aug 24, 2011 7.571 7.914 7.443 7.808 16,068,478 +0.22(+2.87%)
Aug 23, 2011 7.017 7.615 6.887 7.590 20,030,796 +0.66(+9.47%)
Aug 22, 2011 7.362 7.375 6.826 6.934 17,015,916 -0.03(-0.39%)
Aug 19, 2011 6.909 7.429 6.897 6.961 11,728,726 -0.27(-3.73%)
Aug 18, 2011 7.607 7.634 7.088 7.230 16,000,728 -0.92(-11.33%)
Aug 17, 2011 8.281 8.404 7.995 8.154 14,829,429 -0.00(-0.03%)
Aug 16, 2011 8.176 8.379 7.972 8.156 16,549,905 -0.31(-3.65%)
Aug 15, 2011 8.191 8.480 8.149 8.465 12,709,943 +0.45(+5.66%)
Aug 12, 2011 8.061 8.198 7.791 8.012 19,413,874 +0.10(+1.24%)
Aug 11, 2011 7.304 8.146 7.208 7.914 18,816,232 +0.71(+9.83%)
Aug 10, 2011 7.492 7.838 7.166 7.206 30,031,000 -0.80(-10.03%)
Aug 09, 2011 8.458 8.024 6.755 8.009 29,426,188 +0.94(+13.27%)
Aug 08, 2011 7.982 8.377 7.056 7.071 25,179,586 -1.47(-17.19%)
Aug 05, 2011 9.077 9.158 8.149 8.538 27,596,196 -0.31(-3.52%)
Aug 04, 2011 9.759 9.788 8.845 8.850 24,134,382 -1.22(-12.07%)
Aug 03, 2011 9.920 10.09 9.457 10.06 18,554,510 +0.13(+1.33%)
Aug 02, 2011 10.52 10.72 9.903 9.932 13,561,237 -0.69(-6.50%)
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.