Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Industrials 2X ETF
(NY:
UXI
)
33.37
+0.45 (+1.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
5.634
5.727
5.576
5.576
486,587
-0.04(-0.77%)
Apr 29, 2008
5.614
5.632
5.592
5.619
136,572
-0.06(-1.08%)
Apr 28, 2008
5.704
5.728
5.644
5.680
126,199
+0.10(+1.83%)
Apr 25, 2008
5.574
5.599
5.528
5.578
138,142
+0.07(+1.21%)
Apr 24, 2008
5.415
5.614
5.391
5.511
140,026
+0.05(+0.87%)
Apr 23, 2008
5.504
5.552
5.422
5.463
270,005
+0.01(+0.20%)
Apr 22, 2008
5.521
5.521
5.395
5.452
70,829
-0.14(-2.44%)
Apr 21, 2008
5.589
5.590
5.517
5.588
115,851
-0.02(-0.43%)
Apr 18, 2008
5.601
5.643
5.506
5.612
327,837
+0.27(+5.13%)
Apr 17, 2008
5.357
5.404
5.318
5.338
48,977
-0.06(-1.19%)
Apr 16, 2008
5.327
5.403
5.245
5.403
112,234
+0.28(+5.50%)
Apr 15, 2008
5.177
5.177
5.041
5.121
263,575
+0.01(+0.28%)
Apr 14, 2008
5.175
5.175
5.097
5.107
122,394
+0.02(+0.41%)
Apr 11, 2008
5.266
5.266
5.080
5.086
263,726
-0.42(-7.68%)
Apr 10, 2008
5.405
5.525
5.405
5.509
80,373
+0.04(+0.70%)
Apr 09, 2008
5.546
5.589
5.437
5.470
133,633
-0.14(-2.54%)
Apr 08, 2008
5.615
5.615
5.548
5.613
192,143
-0.02(-0.37%)
Apr 07, 2008
5.836
5.836
5.634
5.634
133,119
-0.04(-0.66%)
Apr 04, 2008
5.645
5.752
5.614
5.671
165,770
+0.05(+0.81%)
Apr 03, 2008
5.484
5.660
5.484
5.626
270,005
+0.00(+0.03%)
Apr 02, 2008
5.670
5.709
5.587
5.624
159,491
-0.01(-0.26%)
Apr 01, 2008
5.407
5.639
5.407
5.638
275,920
+0.33(+6.18%)
Mar 31, 2008
5.192
5.331
5.192
5.310
62,503
+0.06(+1.17%)
Mar 28, 2008
5.301
5.361
5.238
5.249
139,398
-0.02(-0.35%)
Mar 27, 2008
5.399
5.399
5.267
5.267
58,270
-0.10(-1.90%)
Mar 26, 2008
5.338
5.415
5.338
5.369
283,191
-0.11(-1.92%)
Mar 25, 2008
5.511
5.511
5.342
5.474
91,337
+0.08(+1.40%)
Mar 24, 2008
5.415
5.495
5.274
5.399
170,794
+0.21(+4.08%)
Mar 21, 2008
5.079
5.200
5.044
5.187
436,781
+0.00(+0.00%)
Mar 20, 2008
5.079
5.200
5.044
5.187
436,781
+0.14(+2.78%)
Mar 19, 2008
5.414
5.415
5.023
5.047
80,373
-0.23(-4.33%)
Mar 18, 2008
5.258
5.277
5.021
5.276
507,359
+0.32(+6.43%)
Mar 17, 2008
4.789
4.957
4.771
4.957
207,213
+0.01(+0.14%)
Mar 14, 2008
5.109
5.144
4.834
4.950
199,678
-0.14(-2.68%)
Mar 13, 2008
4.801
5.117
4.801
5.086
114,281
+0.04(+0.76%)
Mar 12, 2008
5.095
5.137
5.037
5.048
92,932
+0.06(+1.25%)
Mar 11, 2008
4.850
4.986
4.798
4.986
104,234
+0.30(+6.46%)
Mar 10, 2008
4.814
4.814
4.683
4.683
165,770
-0.23(-4.61%)
Mar 07, 2008
4.983
4.983
4.820
4.909
126,839
-0.13(-2.65%)
Mar 06, 2008
5.154
5.162
5.043
5.043
347,867
-0.16(-3.17%)
Mar 05, 2008
5.241
5.241
5.130
5.208
61,536
+0.08(+1.65%)
Mar 04, 2008
5.110
5.134
5.003
5.123
241,121
-0.05(-0.91%)
Mar 03, 2008
5.086
5.196
5.086
5.170
244,888
+0.04(+0.82%)
Feb 29, 2008
5.279
5.279
5.099
5.128
153,212
-0.27(-4.92%)
Feb 28, 2008
5.399
5.409
5.343
5.393
26,372
-0.08(-1.51%)
Feb 27, 2008
5.149
5.558
5.149
5.476
133,433
+0.01(+0.18%)
Feb 26, 2008
5.437
5.544
5.420
5.466
100,467
+0.04(+0.75%)
Feb 25, 2008
5.271
5.425
5.265
5.425
143,165
+0.17(+3.21%)
Feb 22, 2008
5.189
5.256
5.116
5.256
53,862
+0.05(+0.89%)
Feb 21, 2008
5.392
5.429
5.210
5.210
82,885
-0.11(-2.02%)
Feb 20, 2008
5.176
5.340
5.143
5.318
145,677
+0.09(+1.80%)
Feb 19, 2008
5.376
5.376
5.224
5.224
108,002
-0.03(-0.61%)
Feb 18, 2008
5.228
5.255
5.189
5.255
0
+0.00(+0.00%)
Feb 15, 2008
5.228
5.255
5.189
5.255
144,233
-0.07(-1.24%)
Feb 14, 2008
5.456
5.456
5.313
5.322
35,163
-0.16(-2.86%)
Feb 13, 2008
5.378
5.486
5.368
5.478
218,516
+0.23(+4.36%)
Feb 12, 2008
5.267
5.342
5.216
5.249
113,653
+0.05(+0.92%)
Feb 11, 2008
5.116
5.216
5.075
5.201
82,885
+0.12(+2.30%)
Feb 08, 2008
5.076
5.120
5.021
5.084
47,721
+0.02(+0.39%)
Feb 07, 2008
5.009
5.116
5.009
5.064
89,164
-0.04(-0.75%)
Feb 06, 2008
5.221
5.271
5.101
5.103
69,071
-0.11(-2.17%)
Feb 05, 2008
5.326
5.331
5.098
5.216
167,026
-0.29(-5.26%)
Feb 04, 2008
5.656
5.656
5.494
5.505
50,233
-0.07(-1.30%)
Feb 01, 2008
5.542
5.603
5.474
5.578
60,280
+0.16(+2.98%)
Jan 31, 2008
5.102
5.490
5.102
5.416
426,985
+0.20(+3.86%)
Jan 30, 2008
5.220
5.443
5.205
5.215
321,495
-0.01(-0.17%)
Jan 29, 2008
5.269
5.375
5.168
5.224
108,002
+0.10(+2.04%)
Jan 28, 2008
4.961
5.131
4.961
5.119
43,954
+0.14(+2.81%)
Jan 25, 2008
5.105
5.154
4.974
4.979
213,492
+0.03(+0.68%)
Jan 24, 2008
4.999
5.076
4.937
4.946
263,977
+0.01(+0.21%)
Jan 23, 2008
4.519
4.997
4.481
4.935
277,540
+0.22(+4.73%)
Jan 22, 2008
4.566
6.596
4.524
4.712
182,096
-0.04(-0.94%)
Jan 21, 2008
4.849
4.889
4.697
4.757
0
+0.00(+0.00%)
Jan 18, 2008
4.849
4.889
4.697
4.757
195,911
+0.07(+1.44%)
Jan 17, 2008
5.112
5.112
4.673
4.689
244,888
-0.37(-7.27%)
Jan 16, 2008
5.138
5.176
4.982
5.057
85,397
+0.01(+0.24%)
Jan 15, 2008
5.176
5.176
5.045
5.045
38,931
-0.28(-5.26%)
Jan 14, 2008
5.290
5.326
5.290
5.326
85,397
+0.15(+2.89%)
Jan 11, 2008
5.295
5.330
5.056
5.176
85,397
-0.26(-4.85%)
Jan 10, 2008
5.211
5.457
5.211
5.439
47,721
+0.22(+4.13%)
Jan 09, 2008
5.247
5.260
5.068
5.224
69,071
-0.06(-1.06%)
Jan 08, 2008
5.556
5.556
5.279
5.279
22,605
-0.17(-3.13%)
Jan 07, 2008
5.686
5.686
5.450
5.450
74,094
-0.18(-3.20%)
Jan 04, 2008
5.773
5.773
5.626
5.630
18,837
-0.34(-5.68%)
Jan 03, 2008
5.969
5.969
5.969
5.969
1,255
+0.06(+1.05%)
Jan 02, 2008
6.117
6.123
5.907
5.907
25,116
-0.15(-2.46%)
Jan 01, 2008
6.195
6.195
5.281
6.056
94,188
+0.00(+0.00%)
Dec 31, 2007
6.195
6.195
5.281
6.056
94,188
-0.15(-2.36%)
Dec 28, 2007
6.213
6.217
6.202
6.202
10,046
-0.03(-0.50%)
Dec 27, 2007
6.334
6.334
6.233
6.233
8,790
-0.17(-2.65%)
Dec 26, 2007
6.340
6.403
6.337
6.403
15,070
+0.15(+2.43%)
Dec 24, 2007
6.251
6.251
6.251
6.251
0
+0.00(+0.00%)
Dec 21, 2007
6.229
6.251
6.229
6.251
7,535
+0.19(+3.07%)
Dec 20, 2007
6.004
6.064
5.931
6.064
151,956
-0.11(-1.74%)
Dec 19, 2007
6.304
6.304
6.172
6.172
149,444
-0.10(-1.60%)
Dec 18, 2007
6.287
6.287
6.131
6.272
242,377
+0.06(+0.94%)
Dec 17, 2007
6.329
6.361
6.214
6.214
52,745
-0.25(-3.89%)
Dec 14, 2007
6.569
6.569
6.466
6.466
16,639
-0.11(-1.60%)
Dec 13, 2007
6.533
6.571
6.500
6.571
13,814
-0.00(-0.07%)
Dec 12, 2007
6.772
6.772
6.452
6.576
468,428
+0.08(+1.16%)
Dec 11, 2007
6.896
6.896
6.496
6.500
642,990
-0.35(-5.14%)
Dec 10, 2007
6.804
6.893
6.782
6.852
89,164
+0.08(+1.12%)
Dec 07, 2007
6.784
6.791
6.749
6.776
146,933
+0.03(+0.47%)
Dec 06, 2007
6.529
6.744
6.529
6.744
90,420
+0.25(+3.93%)
Dec 05, 2007
6.451
6.531
6.451
6.490
40,764
+0.12(+1.84%)
Dec 04, 2007
6.373
6.373
6.373
6.373
2,511
-0.04(-0.63%)
Dec 03, 2007
6.462
6.485
6.413
6.413
15,070
-0.11(-1.64%)
Nov 30, 2007
6.641
6.645
6.450
6.520
99,211
+0.05(+0.84%)
Nov 29, 2007
6.449
6.836
6.410
6.466
124,328
-0.06(-0.90%)
Nov 28, 2007
6.193
6.702
6.193
6.524
81,629
+0.51(+8.52%)
Nov 27, 2007
6.052
6.155
6.010
6.012
62,792
+0.05(+0.76%)
Nov 26, 2007
6.235
6.235
5.967
5.967
31,396
-0.17(-2.75%)
Nov 23, 2007
6.088
6.135
6.072
6.135
25,116
+0.14(+2.32%)
Nov 21, 2007
6.016
6.016
5.972
5.996
11,302
-0.11(-1.79%)
Nov 20, 2007
6.207
6.289
6.044
6.105
59,024
-0.06(-0.93%)
Nov 19, 2007
6.240
6.240
6.131
6.162
31,396
-0.21(-3.23%)
Nov 16, 2007
6.282
6.368
6.275
6.368
5,023
+0.01(+0.16%)
Nov 15, 2007
6.486
6.486
6.358
6.358
10,046
-0.13(-1.96%)
Nov 14, 2007
6.614
6.662
6.486
6.486
23,860
-0.06(-0.92%)
Nov 13, 2007
6.404
6.550
6.404
6.546
38,931
+0.24(+3.85%)
Nov 12, 2007
6.412
6.412
6.303
6.303
12,558
-0.19(-2.88%)
Nov 09, 2007
6.566
6.587
6.464
6.490
71,582
-0.26(-3.81%)
Nov 08, 2007
6.663
6.748
6.533
6.748
48,977
+0.03(+0.45%)
Nov 07, 2007
6.889
6.901
6.717
6.717
11,302
-0.32(-4.56%)
Nov 06, 2007
7.546
7.546
6.844
7.038
116,793
+0.15(+2.17%)
Nov 05, 2007
6.834
6.944
6.798
6.889
128,095
-0.01(-0.16%)
Nov 02, 2007
6.910
6.910
6.769
6.900
85,397
+0.08(+1.14%)
Nov 01, 2007
6.971
6.995
6.822
6.822
65,303
-0.32(-4.43%)
Oct 31, 2007
6.967
7.138
6.967
7.138
52,745
+0.18(+2.63%)
Oct 30, 2007
7.002
7.027
6.955
6.955
79,117
-0.03(-0.40%)
Oct 29, 2007
6.987
7.167
6.958
6.983
50,233
+0.05(+0.74%)
Oct 26, 2007
6.907
6.960
6.907
6.932
72,838
+0.03(+0.44%)
Oct 25, 2007
6.912
6.929
6.815
6.901
47,721
-0.02(-0.26%)
Oct 24, 2007
6.916
6.920
6.772
6.920
64,047
+0.00(+0.02%)
Oct 23, 2007
6.863
6.919
6.851
6.919
89,164
+0.11(+1.55%)
Oct 22, 2007
6.663
6.819
6.663
6.813
130,607
+0.06(+0.88%)
Oct 19, 2007
7.057
7.057
6.753
6.753
76,606
+0.07(+1.10%)
Oct 18, 2007
7.131
7.159
6.680
6.680
82,885
-0.40(-5.71%)
Oct 17, 2007
7.214
7.214
7.019
7.085
48,977
+0.01(+0.08%)
Oct 16, 2007
7.124
7.124
7.070
7.079
20,093
-0.10(-1.35%)
Oct 15, 2007
7.272
7.272
7.146
7.176
31,396
-0.07(-0.98%)
Oct 12, 2007
7.175
7.272
7.175
7.247
48,977
-0.01(-0.16%)
Oct 11, 2007
7.435
7.451
7.170
7.259
47,721
-0.12(-1.63%)
Oct 10, 2007
7.452
7.452
7.302
7.379
69,071
-0.06(-0.77%)
Oct 09, 2007
7.374
7.437
7.341
7.436
18,837
+0.11(+1.53%)
Oct 08, 2007
7.332
7.332
7.284
7.324
22,605
-0.03(-0.45%)
Oct 05, 2007
7.326
7.388
7.281
7.358
104,234
+0.19(+2.67%)
Oct 04, 2007
7.167
7.192
7.135
7.167
25,116
+0.04(+0.49%)
Oct 03, 2007
7.203
7.206
7.120
7.131
100,467
-0.12(-1.68%)
Oct 02, 2007
7.300
7.300
7.214
7.253
23,860
-0.02(-0.24%)
Oct 01, 2007
7.170
7.305
7.170
7.271
32,651
+0.25(+3.49%)
Sep 28, 2007
7.098
7.098
7.026
7.026
32,651
-0.05(-0.68%)
Sep 27, 2007
7.021
7.073
7.021
7.073
38,931
+0.12(+1.72%)
Sep 26, 2007
6.979
7.017
6.953
6.954
35,163
+0.03(+0.38%)
Sep 25, 2007
6.794
6.928
6.776
6.928
66,559
+0.06(+0.89%)
Sep 24, 2007
6.963
6.987
6.848
6.866
102,978
-0.12(-1.68%)
Sep 21, 2007
7.011
7.013
6.975
6.983
35,163
+0.04(+0.65%)
Sep 20, 2007
6.952
6.995
6.922
6.938
99,211
-0.10(-1.39%)
Sep 19, 2007
7.075
7.085
6.972
7.036
92,932
+0.16(+2.30%)
Sep 18, 2007
6.570
6.897
6.564
6.877
209,725
+0.35(+5.43%)
Sep 17, 2007
6.547
6.576
6.507
6.524
76,606
-0.07(-1.12%)
Sep 14, 2007
6.520
6.597
6.515
6.597
41,442
-0.00(-0.06%)
Sep 13, 2007
6.538
6.619
6.524
6.601
42,698
+0.13(+1.96%)
Sep 12, 2007
6.434
6.474
6.434
6.474
61,536
+0.01(+0.10%)
Sep 11, 2007
6.406
6.489
6.395
6.467
74,094
+0.12(+1.92%)
Sep 10, 2007
6.352
6.388
6.209
6.346
77,862
-0.04(-0.62%)
Sep 07, 2007
6.420
6.436
6.328
6.385
135,630
-0.24(-3.58%)
Sep 06, 2007
6.527
6.622
6.516
6.622
25,116
+0.06(+0.93%)
Sep 05, 2007
6.552
6.561
6.506
6.561
108,002
-0.12(-1.86%)
Sep 04, 2007
6.565
6.720
6.565
6.686
46,466
+0.09(+1.44%)
Aug 31, 2007
6.573
6.631
6.529
6.591
55,256
+0.15(+2.28%)
Aug 30, 2007
6.447
6.507
6.389
6.444
30,140
-0.03(-0.40%)
Aug 29, 2007
6.291
6.470
6.278
6.470
7,535
+0.25(+3.98%)
Aug 28, 2007
6.450
6.450
6.222
6.222
26,372
-0.34(-5.17%)
Aug 27, 2007
6.569
6.587
6.526
6.561
20,093
-0.05(-0.69%)
Aug 24, 2007
6.477
6.609
6.468
6.607
37,675
+0.15(+2.34%)
Aug 23, 2007
6.611
6.611
6.378
6.455
81,629
-0.09(-1.41%)
Aug 22, 2007
6.450
6.553
6.450
6.548
27,628
+0.23(+3.68%)
Aug 21, 2007
6.315
6.315
6.315
6.315
1,255
+0.11(+1.73%)
Aug 20, 2007
6.247
6.249
6.178
6.208
40,186
+0.06(+0.91%)
Aug 17, 2007
6.150
6.179
6.088
6.152
136,886
+0.20(+3.27%)
Aug 16, 2007
5.869
5.957
5.614
5.957
125,584
-0.03(-0.43%)
Aug 15, 2007
6.311
6.311
5.982
5.982
16,325
-0.29(-4.58%)
Aug 14, 2007
6.529
6.529
6.270
6.270
80,373
-0.29(-4.42%)
Aug 13, 2007
6.601
6.619
6.518
6.560
36,419
+0.10(+1.54%)
Aug 10, 2007
6.205
6.490
6.171
6.460
85,397
+0.00(+0.01%)
Aug 09, 2007
6.640
6.730
6.452
6.459
74,094
-0.42(-6.09%)
Aug 08, 2007
6.837
6.878
6.703
6.878
61,536
+0.06(+0.89%)
Aug 07, 2007
6.635
6.818
6.635
6.818
101,723
+0.10(+1.55%)
Aug 06, 2007
6.580
6.713
6.469
6.713
59,024
+0.14(+2.16%)
Aug 03, 2007
6.717
6.849
6.565
6.572
46,466
-0.28(-4.05%)
Aug 02, 2007
6.800
6.877
6.747
6.849
43,954
+0.22(+3.37%)
Aug 01, 2007
6.621
6.691
6.561
6.626
77,862
-0.06(-0.95%)
Jul 31, 2007
6.942
6.948
6.690
6.690
71,582
-0.14(-2.01%)
Jul 30, 2007
6.633
6.827
6.633
6.827
131,863
+0.17(+2.52%)
Jul 27, 2007
6.763
6.790
6.658
6.658
28,884
-0.21(-3.02%)
Jul 26, 2007
6.959
7.045
6.697
6.866
114,281
-0.26(-3.70%)
Jul 25, 2007
7.286
7.286
7.035
7.129
64,047
-0.05(-0.64%)
Jul 24, 2007
7.294
7.341
7.164
7.175
80,373
-0.23(-3.04%)
Jul 23, 2007
7.421
7.437
7.384
7.401
20,093
+0.07(+0.94%)
Jul 20, 2007
7.416
7.416
7.300
7.331
21,349
-0.19(-2.55%)
Jul 19, 2007
7.530
7.530
7.501
7.523
35,163
+0.08(+1.05%)
Jul 18, 2007
7.442
7.469
7.346
7.445
36,419
-0.04(-0.57%)
Jul 17, 2007
7.446
7.518
7.425
7.488
33,907
+0.08(+1.14%)
Jul 16, 2007
7.366
7.440
7.348
7.404
77,862
+0.04(+0.48%)
Jul 13, 2007
7.301
7.369
7.301
7.369
17,581
+0.14(+1.96%)
Jul 12, 2007
7.103
7.227
7.100
7.227
76,606
+0.22(+3.15%)
Jul 11, 2007
6.900
7.016
6.900
7.006
10,046
+0.11(+1.55%)
Jul 10, 2007
6.958
6.986
6.900
6.900
55,256
-0.20(-2.82%)
Jul 09, 2007
7.099
7.100
7.074
7.100
10,046
+0.06(+0.91%)
Jul 06, 2007
6.974
7.036
6.974
7.036
7,535
+0.04(+0.61%)
Jul 05, 2007
6.970
6.994
6.940
6.993
12,558
+0.01(+0.14%)
Jul 03, 2007
6.999
7.002
6.968
6.983
81,629
+0.05(+0.74%)
Jul 02, 2007
6.927
6.934
6.908
6.932
92,932
+0.14(+2.00%)
Jun 29, 2007
6.881
6.888
6.795
6.796
32,651
-0.03(-0.41%)
Jun 28, 2007
6.814
6.850
6.813
6.824
47,721
+0.12(+1.83%)
Jun 27, 2007
6.610
6.701
6.610
6.701
13,814
+0.01(+0.10%)
Jun 26, 2007
6.748
6.748
6.695
6.695
35,163
-0.11(-1.63%)
Jun 25, 2007
6.856
6.927
6.806
6.806
21,349
-0.11(-1.53%)
Jun 22, 2007
6.971
6.986
6.851
6.912
55,256
-0.10(-1.39%)
Jun 21, 2007
6.927
7.009
6.893
7.009
85,397
+0.04(+0.59%)
Jun 20, 2007
7.151
7.151
6.967
6.967
74,094
-0.13(-1.84%)
Jun 19, 2007
6.934
7.098
6.930
7.098
15,070
+0.12(+1.73%)
Jun 18, 2007
7.031
7.031
6.977
6.977
16,325
-0.02(-0.26%)
Jun 15, 2007
7.009
7.049
6.995
6.995
22,605
+0.07(+0.98%)
Jun 14, 2007
6.892
6.946
6.888
6.928
11,302
+0.11(+1.59%)
Jun 13, 2007
6.760
6.819
6.760
6.819
20,093
+0.20(+3.01%)
Jun 12, 2007
6.597
6.909
6.597
6.620
82,885
-0.13(-1.90%)
Jun 11, 2007
6.707
6.783
6.707
6.748
5,023
+0.03(+0.49%)
Jun 08, 2007
6.500
6.715
6.499
6.715
74,094
+0.17(+2.57%)
Jun 07, 2007
6.647
6.664
6.162
6.547
26,372
-0.25(-3.69%)
Jun 06, 2007
6.814
6.814
6.760
6.798
43,954
-0.13(-1.86%)
Jun 05, 2007
6.934
6.934
6.864
6.927
17,581
-0.07(-1.07%)
Jun 04, 2007
7.007
7.007
6.955
7.002
35,163
+0.07(+0.95%)
Jun 01, 2007
7.022
7.022
6.936
6.936
23,860
+0.01(+0.12%)
May 31, 2007
6.917
6.940
6.849
6.928
41,442
+0.27(+4.00%)
May 30, 2007
6.661
6.661
6.661
6.661
0
+0.00(+0.00%)
May 29, 2007
6.731
6.731
6.661
6.661
6,279
-0.02(-0.31%)
May 25, 2007
6.674
6.682
6.673
6.682
5,023
+0.08(+1.16%)
May 24, 2007
6.794
6.794
6.584
6.605
61,536
-0.09(-1.36%)
May 23, 2007
6.758
6.769
6.696
6.696
15,070
+0.02(+0.35%)
May 22, 2007
6.673
6.673
6.673
6.673
1,255
+0.00(+0.00%)
May 21, 2007
6.657
6.691
6.657
6.673
54,001
+0.05(+0.79%)
May 18, 2007
6.606
6.635
6.606
6.620
65,303
+0.07(+1.05%)
May 17, 2007
6.549
6.552
6.549
6.552
6,279
-0.01(-0.15%)
May 16, 2007
6.495
6.561
6.488
6.561
7,535
+0.05(+0.77%)
May 15, 2007
6.602
6.602
6.511
6.511
56,512
+0.02(+0.37%)
May 14, 2007
6.569
6.569
6.454
6.487
76,606
-0.08(-1.25%)
May 11, 2007
6.490
6.569
6.490
6.569
40,186
+0.09(+1.35%)
May 10, 2007
6.451
6.482
6.451
6.482
3,767
-0.10(-1.58%)
May 09, 2007
6.582
6.593
6.582
6.586
10,046
+0.16(+2.50%)
May 08, 2007
6.450
6.450
6.425
6.425
3,767
-0.08(-1.30%)
May 07, 2007
6.510
6.511
6.510
6.510
8,790
+0.03(+0.51%)
May 04, 2007
6.477
6.477
6.477
6.477
1,255
-0.00(-0.07%)
May 03, 2007
6.463
6.482
6.463
6.482
38,931
+0.05(+0.79%)
May 02, 2007
6.386
6.431
6.386
6.431
3,767
+0.13(+2.06%)
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
.