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

Ultrapro Dow30 3X ETF (NY: UDOW )

94.85 +0.15 (+0.16%)
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 (%)
Feb 28, 2013 8.213 8.335 8.147 8.147 1,962,140 -0.06(-0.78%)
Feb 27, 2013 7.878 8.252 7.878 8.210 1,881,791 +0.30(+3.79%)
Feb 26, 2013 7.822 7.937 7.771 7.911 1,265,195 -0.17(-2.11%)
Feb 22, 2013 7.987 8.082 7.934 8.082 1,070,346 +0.20(+2.56%)
Feb 21, 2013 7.894 7.935 7.716 7.880 2,725,490 -0.07(-0.92%)
Feb 20, 2013 8.130 8.175 7.934 7.953 1,490,337 -0.17(-2.10%)
Feb 19, 2013 8.062 8.154 8.051 8.124 1,212,078 +0.09(+1.06%)
Feb 15, 2013 8.049 8.079 7.913 8.038 2,267,424 +0.01(+0.09%)
Feb 14, 2013 7.961 8.061 7.947 8.031 1,687,823 -0.01(-0.16%)
Feb 13, 2013 8.129 8.130 7.983 8.044 2,338,178 -0.03(-0.36%)
Feb 12, 2013 8.003 8.109 7.988 8.073 1,692,521 +0.07(+0.90%)
Feb 11, 2013 8.029 8.029 7.937 8.001 1,357,486 -0.02(-0.22%)
Feb 08, 2013 7.958 8.076 7.958 8.019 1,664,607 +0.08(+1.05%)
Feb 07, 2013 7.995 8.017 7.785 7.936 2,158,487 -0.07(-0.83%)
Feb 06, 2013 7.880 8.021 7.877 8.002 1,499,051 +0.19(+2.42%)
Feb 04, 2013 7.870 7.902 7.801 7.813 2,100,339 -0.22(-2.72%)
Feb 01, 2013 7.977 8.062 7.919 8.032 2,047,487 +0.23(+2.90%)
Jan 31, 2013 7.852 7.930 7.798 7.806 1,804,493 -0.06(-0.78%)
Jan 30, 2013 7.949 7.973 7.856 7.868 1,993,921 -0.08(-1.06%)
Jan 29, 2013 7.815 7.973 7.815 7.952 1,466,123 +0.13(+1.63%)
Jan 28, 2013 7.877 7.890 7.799 7.824 1,492,973 -0.02(-0.26%)
Jan 25, 2013 7.811 7.846 7.750 7.845 1,974,497 +0.12(+1.49%)
Jan 24, 2013 7.673 7.817 7.673 7.729 1,593,013 +0.08(+1.01%)
Jan 23, 2013 7.609 7.680 7.603 7.652 1,426,061 +0.12(+1.58%)
Jan 22, 2013 7.426 7.533 7.403 7.533 1,780,262 +0.11(+1.51%)
Jan 18, 2013 7.382 7.432 7.320 7.421 1,582,079 +0.06(+0.87%)
Jan 17, 2013 7.282 7.415 7.267 7.357 1,741,214 +0.15(+2.04%)
Jan 16, 2013 7.172 7.237 7.158 7.210 1,052,793 -0.04(-0.51%)
Jan 15, 2013 7.118 7.270 7.111 7.247 937,444 +0.03(+0.45%)
Jan 14, 2013 7.186 7.228 7.138 7.215 783,422 +0.04(+0.57%)
Jan 11, 2013 7.156 7.194 7.107 7.174 917,962 +0.02(+0.24%)
Jan 10, 2013 7.106 7.162 7.015 7.157 1,759,824 +0.13(+1.90%)
Jan 09, 2013 6.993 7.068 6.982 7.023 1,112,096 +0.09(+1.35%)
Jan 08, 2013 6.962 6.991 6.884 6.929 981,440 -0.08(-1.13%)
Jan 07, 2013 7.028 7.031 6.939 7.009 1,251,642 -0.07(-0.99%)
Jan 04, 2013 7.024 7.101 6.996 7.079 984,234 +0.07(+0.98%)
Jan 03, 2013 7.016 7.082 6.974 7.010 1,242,570 -0.01(-0.17%)
Jan 02, 2013 6.979 7.050 6.582 7.022 4,047,861 +0.44(+6.69%)
Dec 31, 2012 6.282 6.595 6.263 6.582 5,392,035 +0.25(+3.93%)
Dec 28, 2012 6.447 6.538 6.326 6.333 1,591,724 -0.25(-3.73%)
Dec 27, 2012 6.616 6.647 6.374 6.578 2,270,126 -0.03(-0.46%)
Dec 26, 2012 6.667 6.705 6.555 6.608 837,429 -0.03(-0.52%)
Dec 24, 2012 6.683 6.696 6.632 6.643 821,705 -0.10(-1.43%)
Dec 21, 2012 6.630 6.791 6.602 6.739 2,345,162 -0.17(-2.44%)
Dec 20, 2012 6.808 6.914 6.770 6.908 1,234,803 +0.08(+1.20%)
Dec 19, 2012 6.988 6.988 6.820 6.826 1,405,306 -0.14(-2.05%)
Dec 18, 2012 6.838 6.991 6.797 6.969 1,788,112 +0.18(+2.58%)
Dec 17, 2012 6.678 6.810 6.672 6.794 2,044,943 +0.15(+2.32%)
Dec 14, 2012 6.687 6.721 6.618 6.640 918,577 -0.06(-0.95%)
Dec 13, 2012 6.812 6.833 6.661 6.703 1,168,640 -0.10(-1.52%)
Dec 12, 2012 6.884 6.937 6.782 6.807 1,634,414 +0.00(+0.00%)
Dec 11, 2012 6.765 6.893 6.765 6.807 2,535,738 +0.11(+1.71%)
Dec 10, 2012 6.676 6.729 6.675 6.693 797,109 +0.04(+0.56%)
Dec 07, 2012 6.630 6.669 6.558 6.655 854,168 +0.12(+1.86%)
Dec 06, 2012 6.482 6.545 6.447 6.534 755,167 +0.07(+1.08%)
Dec 05, 2012 6.402 6.548 6.310 6.464 1,791,912 +0.11(+1.78%)
Dec 04, 2012 6.381 6.453 6.340 6.351 899,652 -0.09(-1.47%)
Nov 30, 2012 6.486 6.503 6.405 6.446 1,004,149 -0.01(-0.19%)
Nov 29, 2012 6.469 6.518 6.369 6.458 3,218,156 +0.23(+3.75%)
Nov 28, 2012 6.177 6.398 6.078 6.225 3,113,327 -0.02(-0.25%)
Nov 27, 2012 6.322 6.410 6.225 6.240 1,479,428 -0.13(-2.09%)
Nov 26, 2012 6.310 6.374 6.266 6.374 2,133,441 -0.05(-0.84%)
Nov 23, 2012 6.248 6.428 6.248 6.428 1,188,031 +0.26(+4.17%)
Nov 21, 2012 6.108 6.187 6.095 6.171 1,412,241 +0.07(+1.08%)
Nov 20, 2012 6.052 6.133 5.983 6.104 1,857,186 -0.01(-0.12%)
Nov 19, 2012 5.973 6.112 5.951 6.112 2,365,792 +0.30(+5.11%)
Nov 16, 2012 5.777 5.845 5.657 5.815 1,456,395 +0.05(+0.90%)
Nov 15, 2012 5.773 5.926 5.700 5.763 1,482,962 -0.04(-0.64%)
Nov 14, 2012 6.094 6.114 5.762 5.800 2,186,517 -0.25(-4.14%)
Nov 13, 2012 6.031 6.250 6.031 6.050 973,906 -0.07(-1.22%)
Nov 12, 2012 6.154 6.195 6.077 6.125 641,141 -0.00(-0.02%)
Nov 09, 2012 6.035 6.233 6.017 6.126 2,454,349 +0.00(+0.00%)
Nov 08, 2012 6.295 6.363 6.126 6.126 1,816,816 -0.17(-2.75%)
Nov 07, 2012 6.563 6.575 6.213 6.299 2,956,012 -0.44(-6.51%)
Nov 06, 2012 6.610 6.819 6.604 6.738 1,448,645 +0.18(+2.79%)
Nov 05, 2012 6.485 6.586 6.439 6.555 1,285,218 +0.02(+0.36%)
Nov 02, 2012 6.821 6.822 6.499 6.532 1,346,900 -0.19(-2.87%)
Nov 01, 2012 6.576 6.795 6.575 6.725 1,497,156 +0.21(+3.29%)
Oct 31, 2012 6.622 6.672 6.467 6.511 961,775 -0.04(-0.57%)
Oct 26, 2012 6.524 6.548 6.548 6.548 2,186,891 +0.01(+0.15%)
Oct 25, 2012 6.602 6.630 6.448 6.539 1,183,640 +0.03(+0.48%)
Oct 24, 2012 6.584 6.617 6.481 6.507 1,498,727 -0.04(-0.57%)
Oct 23, 2012 6.683 6.683 6.512 6.545 2,800,967 -0.36(-5.27%)
Oct 19, 2012 7.187 7.187 6.867 6.909 1,816,533 -0.33(-4.57%)
Oct 18, 2012 7.233 7.306 7.186 7.240 750,893 -0.01(-0.08%)
Oct 17, 2012 7.184 7.254 7.159 7.246 671,392 +0.02(+0.27%)
Oct 16, 2012 7.128 7.243 7.123 7.227 1,066,172 +0.19(+2.74%)
Oct 15, 2012 6.927 7.059 6.896 7.034 707,771 +0.14(+2.02%)
Oct 12, 2012 6.909 6.990 6.836 6.895 653,165 +0.00(+0.00%)
Oct 11, 2012 7.021 7.044 6.885 6.895 1,208,037 -0.02(-0.33%)
Oct 10, 2012 7.100 7.101 6.891 6.917 1,346,742 -0.21(-2.92%)
Oct 09, 2012 7.264 7.311 7.123 7.126 768,023 -0.17(-2.37%)
Oct 08, 2012 7.275 7.324 7.261 7.299 410,886 -0.04(-0.59%)
Oct 05, 2012 7.380 7.427 7.276 7.342 1,490,262 +0.06(+0.86%)
Oct 04, 2012 7.227 7.305 7.195 7.279 1,184,971 +0.13(+1.85%)
Oct 03, 2012 7.151 7.212 7.061 7.147 800,003 +0.03(+0.35%)
Oct 02, 2012 7.221 7.248 7.027 7.122 1,076,416 -0.03(-0.45%)
Oct 01, 2012 7.133 7.303 7.124 7.154 1,067,402 +0.10(+1.43%)
Sep 28, 2012 7.024 7.115 6.942 7.053 1,168,798 -0.08(-1.15%)
Sep 27, 2012 7.110 7.187 7.024 7.135 1,418,411 +0.11(+1.57%)
Sep 26, 2012 7.103 7.118 7.014 7.025 1,386,913 -0.07(-0.94%)
Sep 25, 2012 7.289 7.341 7.088 7.092 857,502 -0.16(-2.19%)
Sep 24, 2012 7.190 7.324 7.188 7.251 755,309 -0.03(-0.36%)
Sep 21, 2012 7.406 7.408 7.273 7.277 734,479 -0.04(-0.49%)
Sep 20, 2012 7.192 7.318 7.166 7.313 1,191,806 +0.03(+0.39%)
Sep 19, 2012 7.301 7.359 7.255 7.285 693,693 +0.02(+0.30%)
Sep 18, 2012 7.196 7.288 7.191 7.263 508,398 +0.02(+0.30%)
Sep 17, 2012 7.257 7.298 7.204 7.241 632,768 -0.07(-0.91%)
Sep 14, 2012 7.267 7.396 7.235 7.307 2,014,343 +0.09(+1.23%)
Sep 13, 2012 6.891 7.272 6.891 7.218 1,716,493 +0.32(+4.66%)
Sep 12, 2012 6.929 6.954 6.872 6.897 1,049,849 +0.03(+0.39%)
Sep 11, 2012 6.794 6.921 6.794 6.871 740,092 +0.09(+1.31%)
Sep 10, 2012 6.819 6.878 6.768 6.782 641,075 -0.07(-1.00%)
Sep 07, 2012 6.833 6.871 6.801 6.850 1,160,990 +0.02(+0.33%)
Sep 06, 2012 6.586 6.831 6.586 6.827 1,386,007 +0.36(+5.64%)
Sep 05, 2012 6.482 6.524 6.423 6.463 841,836 +0.02(+0.34%)
Sep 04, 2012 6.521 6.529 6.359 6.441 1,289,309 -0.09(-1.40%)
Aug 31, 2012 6.506 6.617 6.422 6.533 1,575,352 +0.14(+2.12%)
Aug 30, 2012 6.476 6.476 6.359 6.397 932,671 -0.16(-2.44%)
Aug 29, 2012 6.541 6.600 6.510 6.557 505,812 -0.02(-0.33%)
Aug 27, 2012 6.631 6.648 6.557 6.578 664,939 -0.04(-0.60%)
Aug 24, 2012 6.447 6.647 6.428 6.618 1,021,502 +0.15(+2.25%)
Aug 23, 2012 6.612 6.612 6.455 6.473 874,108 -0.17(-2.57%)
Aug 22, 2012 6.653 6.688 6.563 6.643 862,649 -0.04(-0.63%)
Aug 21, 2012 6.814 6.878 6.654 6.685 1,000,182 -0.09(-1.40%)
Aug 20, 2012 6.754 6.789 6.721 6.780 604,072 -0.02(-0.25%)
Aug 17, 2012 6.789 6.797 6.753 6.797 370,915 +0.04(+0.59%)
Aug 16, 2012 6.643 6.783 6.602 6.758 1,043,238 +0.13(+1.94%)
Aug 15, 2012 6.598 6.665 6.598 6.629 888,194 +0.02(+0.25%)
Aug 14, 2012 6.677 6.689 6.582 6.612 836,240 +0.00(+0.00%)
Aug 13, 2012 6.629 6.654 6.526 6.612 841,554 -0.05(-0.72%)
Aug 10, 2012 6.549 6.660 6.494 6.660 995,567 +0.06(+0.89%)
Aug 09, 2012 6.598 6.644 6.536 6.601 540,054 -0.00(-0.05%)
Aug 08, 2012 6.523 6.646 6.506 6.605 539,663 +0.03(+0.42%)
Aug 07, 2012 6.577 6.652 6.570 6.577 1,405,339 +0.07(+1.03%)
Aug 06, 2012 6.513 6.611 6.506 6.510 1,340,606 +0.03(+0.54%)
Aug 03, 2012 6.408 6.530 6.393 6.475 1,705,218 +0.31(+5.09%)
Aug 02, 2012 6.178 6.368 6.023 6.161 1,701,277 -0.14(-2.16%)
Aug 01, 2012 6.451 6.457 6.273 6.297 992,665 -0.05(-0.74%)
Jul 31, 2012 6.424 6.458 6.344 6.344 520,837 -0.10(-1.55%)
Jul 30, 2012 6.435 6.531 6.402 6.444 913,796 -0.02(-0.32%)
Jul 27, 2012 6.248 6.511 6.239 6.464 1,945,801 +0.29(+4.61%)
Jul 26, 2012 6.130 6.238 6.097 6.179 2,234,271 +0.29(+4.92%)
Jul 25, 2012 5.907 5.966 5.822 5.889 2,802,223 +0.08(+1.41%)
Jul 24, 2012 5.954 5.959 5.676 5.807 2,437,236 -0.15(-2.47%)
Jul 23, 2012 5.821 5.990 5.757 5.954 1,476,667 -0.15(-2.46%)
Jul 20, 2012 6.149 6.193 6.080 6.104 1,036,270 -0.17(-2.65%)
Jul 19, 2012 6.266 6.321 6.202 6.270 962,066 +0.05(+0.87%)
Jul 18, 2012 6.006 6.237 5.999 6.216 1,526,658 +0.16(+2.56%)
Jul 17, 2012 6.018 6.090 5.848 6.061 1,438,351 +0.11(+1.80%)
Jul 16, 2012 5.969 6.007 5.904 5.954 1,439,107 -0.07(-1.18%)
Jul 13, 2012 5.789 6.034 5.788 6.025 1,842,601 +0.27(+4.70%)
Jul 12, 2012 5.697 5.828 5.637 5.755 1,574,138 -0.04(-0.64%)
Jul 11, 2012 5.866 5.866 5.699 5.792 1,144,883 -0.06(-1.05%)
Jul 10, 2012 6.076 6.106 5.798 5.853 1,291,305 -0.12(-2.03%)
Jul 09, 2012 5.996 6.020 5.905 5.975 913,513 -0.05(-0.90%)
Jul 06, 2012 6.055 6.059 5.929 6.029 1,244,973 -0.17(-2.72%)
Jul 05, 2012 6.178 6.295 6.135 6.197 1,344,614 -0.06(-0.96%)
Jul 03, 2012 6.139 6.266 6.129 6.257 993,223 +0.11(+1.86%)
Jul 02, 2012 6.179 6.201 6.055 6.143 1,372,827 -0.03(-0.53%)
Jun 29, 2012 6.071 6.175 6.023 6.175 2,731,727 +0.39(+6.69%)
Jun 28, 2012 5.680 5.800 5.577 5.788 2,282,632 -0.03(-0.60%)
Jun 27, 2012 5.743 5.850 5.734 5.823 925,520 +0.13(+2.20%)
Jun 26, 2012 5.690 5.749 5.584 5.698 1,058,530 +0.04(+0.79%)
Jun 25, 2012 5.691 5.698 5.587 5.654 1,480,068 -0.20(-3.45%)
Jun 22, 2012 5.846 5.889 5.798 5.856 941,693 +0.11(+1.86%)
Jun 21, 2012 6.138 6.159 5.737 5.749 1,585,654 -0.35(-5.79%)
Jun 20, 2012 6.135 6.187 5.997 6.102 1,657,572 -0.03(-0.43%)
Jun 19, 2012 6.083 6.218 6.059 6.129 1,464,951 +0.13(+2.25%)
Jun 18, 2012 5.946 6.055 5.928 5.994 2,685,112 -0.03(-0.48%)
Jun 15, 2012 5.948 6.044 5.930 6.023 2,889,091 +0.14(+2.37%)
Jun 14, 2012 5.692 5.934 5.668 5.883 2,088,057 +0.22(+3.95%)
Jun 13, 2012 5.717 5.805 5.604 5.660 1,408,624 -0.10(-1.67%)
Jun 12, 2012 5.598 5.765 5.550 5.756 1,581,289 +0.22(+3.93%)
Jun 11, 2012 5.868 5.886 5.528 5.538 1,791,737 -0.20(-3.42%)
Jun 08, 2012 5.562 5.740 5.532 5.734 1,268,571 +0.12(+2.10%)
Jun 07, 2012 5.706 5.733 5.590 5.616 2,626,116 +0.07(+1.26%)
Jun 06, 2012 5.294 5.546 5.283 5.546 2,546,706 +0.36(+6.98%)
Jun 05, 2012 5.115 5.200 5.115 5.185 1,823,086 +0.05(+0.94%)
Jun 04, 2012 5.171 5.195 5.064 5.136 2,305,807 -0.03(-0.54%)
Jun 01, 2012 5.325 5.353 5.153 5.164 2,395,810 -0.37(-6.75%)
May 31, 2012 5.575 5.658 5.439 5.538 1,988,475 -0.03(-0.52%)
May 30, 2012 5.640 5.645 5.532 5.567 1,375,920 -0.22(-3.81%)
May 29, 2012 5.743 5.830 5.697 5.787 1,884,028 +0.17(+3.11%)
May 25, 2012 5.693 5.721 5.573 5.613 885,183 -0.11(-1.91%)
May 24, 2012 5.700 5.723 5.584 5.722 1,422,660 +0.06(+1.04%)
May 23, 2012 5.566 5.680 5.412 5.663 2,013,304 -0.02(-0.28%)
May 22, 2012 5.694 5.773 5.599 5.679 1,995,468 +0.00(+0.00%)
May 21, 2012 5.536 5.681 5.510 5.679 1,798,481 +0.20(+3.58%)
May 18, 2012 5.655 5.657 5.453 5.483 1,953,185 -0.11(-2.00%)
May 17, 2012 5.827 5.828 5.595 5.595 2,102,584 -0.22(-3.82%)
May 16, 2012 5.907 5.983 5.816 5.817 887,720 -0.02(-0.35%)
May 15, 2012 5.922 6.017 5.807 5.838 1,091,924 -0.08(-1.42%)
May 14, 2012 5.960 6.028 5.880 5.922 2,100,497 -0.19(-3.09%)
May 11, 2012 6.053 6.244 6.041 6.111 1,152,176 -0.03(-0.51%)
May 10, 2012 6.200 6.255 6.110 6.142 12,512,680 +0.01(+0.20%)
May 09, 2012 6.078 6.227 5.993 6.129 6,028,812 -0.11(-1.77%)
May 08, 2012 6.252 6.274 6.076 6.240 3,298,423 -0.11(-1.74%)
May 07, 2012 6.295 6.409 6.293 6.351 1,645,357 -0.03(-0.53%)
May 04, 2012 6.547 6.564 6.371 6.384 2,399,361 -0.26(-3.97%)
May 03, 2012 6.736 6.766 6.603 6.648 2,032,437 -0.09(-1.31%)
May 02, 2012 6.687 6.748 6.630 6.736 1,176,855 -0.02(-0.30%)
May 01, 2012 6.654 6.847 6.586 6.756 2,224,368 +0.10(+1.54%)
Apr 30, 2012 6.657 6.684 6.601 6.654 2,223,021 -0.02(-0.33%)
Apr 27, 2012 6.696 6.736 6.633 6.676 1,356,463 +0.03(+0.40%)
Apr 26, 2012 6.462 6.677 6.462 6.650 2,207,230 +0.17(+2.67%)
Apr 25, 2012 6.453 6.500 6.402 6.477 1,802,614 +0.13(+2.10%)
Apr 24, 2012 6.273 6.412 6.273 6.343 3,777,228 +0.11(+1.79%)
Apr 23, 2012 6.196 6.249 6.113 6.231 3,109,236 -0.15(-2.29%)
Apr 20, 2012 6.379 6.457 6.374 6.377 2,883,155 +0.09(+1.47%)
Apr 19, 2012 6.402 6.460 6.194 6.285 5,469,608 -0.10(-1.59%)
Apr 18, 2012 6.404 6.477 6.374 6.386 2,167,991 -0.12(-1.81%)
Apr 17, 2012 6.344 6.531 6.344 6.504 3,768,122 +0.27(+4.29%)
Apr 16, 2012 6.252 6.317 6.180 6.236 1,645,232 +0.10(+1.65%)
Apr 13, 2012 6.274 6.274 6.126 6.135 2,155,793 -0.20(-3.13%)
Apr 12, 2012 6.102 6.334 6.093 6.334 2,042,715 +0.27(+4.44%)
Apr 11, 2012 6.109 6.124 6.050 6.065 1,985,614 +0.12(+2.00%)
Apr 10, 2012 6.220 6.248 5.937 5.946 5,063,993 -0.32(-5.06%)
Apr 09, 2012 6.236 6.321 6.216 6.263 4,541,534 -0.18(-2.81%)
Apr 05, 2012 6.401 6.491 6.388 6.444 2,499,343 -0.02(-0.29%)
Apr 04, 2012 6.476 6.511 6.382 6.462 2,424,057 -0.18(-2.70%)
Apr 03, 2012 6.709 6.750 6.545 6.642 2,962,756 -0.09(-1.39%)
Apr 02, 2012 6.626 6.791 6.574 6.735 2,546,215 +0.07(+1.07%)
Mar 30, 2012 6.648 6.684 6.574 6.664 3,343,949 +0.09(+1.43%)
Mar 29, 2012 6.428 6.574 6.397 6.570 3,793,442 +0.03(+0.49%)
Mar 28, 2012 6.651 6.669 6.452 6.538 3,399,427 -0.11(-1.60%)
Mar 27, 2012 6.725 6.743 6.640 6.644 2,281,244 -0.06(-0.96%)
Mar 26, 2012 6.603 6.713 6.596 6.709 4,274,941 +0.23(+3.48%)
Mar 23, 2012 6.421 6.500 6.359 6.483 2,342,261 +0.06(+0.94%)
Mar 22, 2012 6.427 6.473 6.375 6.423 5,718,863 -0.12(-1.84%)
Mar 21, 2012 6.631 6.638 6.519 6.543 4,804,460 -0.08(-1.16%)
Mar 20, 2012 6.618 6.668 6.549 6.620 5,761,620 -0.10(-1.54%)
Mar 19, 2012 6.691 6.774 6.682 6.724 5,274,708 +0.00(+0.01%)
Mar 16, 2012 6.794 6.807 6.717 6.723 3,909,414 -0.02(-0.26%)
Mar 15, 2012 6.681 6.749 6.624 6.741 3,058,123 +0.08(+1.15%)
Mar 14, 2012 6.648 6.700 6.618 6.664 3,404,217 +0.03(+0.44%)
Mar 13, 2012 6.394 6.639 6.360 6.635 7,573,190 +0.33(+5.23%)
Mar 12, 2012 6.256 6.330 6.252 6.305 2,543,072 +0.04(+0.68%)
Mar 09, 2012 6.272 6.320 6.230 6.262 2,203,763 +0.03(+0.51%)
Mar 08, 2012 6.218 6.273 6.173 6.231 2,176,797 +0.10(+1.57%)
Mar 07, 2012 6.037 6.156 6.019 6.134 4,388,817 +0.13(+2.13%)
Mar 06, 2012 6.086 6.113 5.977 6.006 9,339,533 -0.30(-4.72%)
Mar 05, 2012 6.303 6.330 6.189 6.304 4,079,892 -0.02(-0.39%)
Mar 02, 2012 6.335 6.362 6.257 6.329 2,782,025 -0.00(-0.03%)
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.