Indicators

Max S&P 500 4X Leveraged Etns (NY: XXXX )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	0.5101	0.5300	0.4530	0.4700	3,131,684	-0.04(-7.84%)
Sep 29, 2015	0.5115	0.5285	0.5018	0.5100	594,444	+0.00(+0.97%)
Sep 28, 2015	0.5455	0.5499	0.5000	0.5051	1,244,133	-0.05(-9.79%)
Sep 25, 2015	0.5472	0.5599	0.5000	0.5599	2,917,921	+0.04(+6.91%)
Sep 24, 2015	0.4950	0.5550	0.4801	0.5237	2,897,781	+0.02(+4.74%)
Sep 23, 2015	0.5556	0.5600	0.4840	0.5000	3,742,900	-0.04(-7.42%)
Sep 22, 2015	0.5340	0.5899	0.5300	0.5401	2,233,722	+0.01(+1.91%)
Sep 21, 2015	0.5600	0.5600	0.5300	0.5300	2,684,276	-0.03(-5.88%)
Sep 18, 2015	0.5380	0.5849	0.5161	0.5631	5,798,768	+0.01(+2.44%)
Sep 17, 2015	0.6000	0.6000	0.5300	0.5497	2,782,413	-0.02(-3.56%)
Sep 16, 2015	0.5800	0.6798	0.5690	0.5700	4,241,027	+0.00(+0.25%)
Sep 15, 2015	0.5400	0.5888	0.5400	0.5686	1,943,619	+0.03(+4.68%)
Sep 14, 2015	0.6200	0.6200	0.5250	0.5432	2,577,236	-0.04(-7.24%)
Sep 11, 2015	0.6300	0.6300	0.5729	0.5856	1,315,748	-0.05(-8.49%)
Sep 10, 2015	0.6245	0.6400	0.5650	0.6399	1,729,760	+0.04(+5.96%)
Sep 09, 2015	0.6640	0.6878	0.6004	0.6039	1,708,769	-0.04(-5.64%)
Sep 08, 2015	0.6300	0.6899	0.6300	0.6400	2,540,277	+0.00(+0.72%)
Sep 04, 2015		0.6354	0.6354	0.6354	0	-0.07(-9.80%)
Sep 03, 2015	0.6621	0.7440	0.6618	0.7044	1,584,982	+0.02(+3.63%)
Sep 02, 2015	0.7050	0.7050	0.6230	0.6797	2,834,216	-0.01(-1.03%)
Sep 01, 2015	0.7112	0.7500	0.6600	0.6868	1,842,165	-0.02(-3.43%)
Aug 31, 2015	0.7000	0.7197	0.6303	0.7112	3,685,344	+0.05(+7.59%)
Aug 28, 2015	0.6381	0.7300	0.6381	0.6610	3,010,755	+0.02(+3.28%)
Aug 27, 2015	0.5900	0.7800	0.5750	0.6400	3,779,034	+0.08(+13.98%)
Aug 26, 2015	0.5750	0.5809	0.5401	0.5615	2,079,267	+0.03(+5.90%)
Aug 25, 2015	0.6000	0.6028	0.5300	0.5302	2,955,600	-0.02(-3.21%)
Aug 24, 2015	0.5359	0.5800	0.5000	0.5478	3,322,419	-0.01(-1.46%)
Aug 21, 2015	0.7000	0.7000	0.5200	0.5559	5,753,868	-0.13(-19.04%)
Aug 20, 2015	0.6645	0.7100	0.6520	0.6866	1,955,896	-0.03(-3.97%)
Aug 19, 2015	0.7600	0.7870	0.6612	0.7150	3,919,095	-0.04(-5.76%)
Aug 18, 2015	0.8199	0.8257	0.7500	0.7587	2,096,696	-0.04(-4.49%)
Aug 17, 2015	0.7754	0.8450	0.7601	0.7944	1,467,061	+0.01(+1.15%)
Aug 14, 2015	0.7818	0.8277	0.7706	0.7854	1,763,845	+0.01(+0.78%)
Aug 13, 2015	0.8399	0.8638	0.7745	0.7793	1,622,868	-0.04(-5.00%)
Aug 12, 2015	0.8700	0.8990	0.8069	0.8203	3,058,168	-0.06(-7.34%)
Aug 11, 2015	0.9000	0.9100	0.8382	0.8853	2,606,771	-0.02(-2.74%)
Aug 10, 2015	0.7500	0.9105	0.7250	0.9102	2,096,868	+0.19(+25.93%)
Aug 07, 2015	0.8401	0.9200	0.7100	0.7228	4,083,905	-0.14(-15.95%)
Aug 06, 2015	0.8480	0.8869	0.7900	0.8600	3,976,211	+0.01(+0.75%)
Aug 05, 2015	0.9100	0.9251	0.8030	0.8536	5,911,269	-0.04(-4.68%)
Aug 04, 2015	0.9889	1.000	0.8622	0.8955	7,115,499	-0.06(-5.87%)
Aug 03, 2015	0.9101	1.000	0.8500	0.9513	3,768,143	+0.04(+4.53%)
Jul 31, 2015	1.040	1.050	0.8641	0.9101	5,713,010	-0.15(-14.14%)
Jul 30, 2015	1.230	1.255	1.003	1.060	7,209,091	-0.20(-15.87%)
Jul 29, 2015	1.260	1.290	1.220	1.260	2,046,141	+0.06(+5.00%)
Jul 28, 2015	1.140	1.200	1.090	1.200	1,450,001	+0.04(+3.45%)
Jul 27, 2015	1.200	1.210	1.080	1.160	2,697,496	-0.06(-4.92%)
Jul 24, 2015	1.330	1.360	1.180	1.220	4,194,561	-0.11(-8.27%)
Jul 23, 2015	1.350	1.370	1.300	1.330	2,005,501	+0.00(+0.00%)
Jul 22, 2015	1.300	1.400	1.300	1.330	2,199,517	+0.00(+0.00%)
Jul 21, 2015	1.320	1.360	1.280	1.330	1,715,464	+0.01(+0.76%)
Jul 20, 2015	1.380	1.380	1.300	1.320	2,364,612	-0.06(-4.35%)
Jul 17, 2015	1.400	1.430	1.370	1.380	2,663,276	-0.03(-2.13%)
Jul 16, 2015	1.490	1.590	1.360	1.410	3,185,033	-0.08(-5.37%)
Jul 15, 2015	1.320	1.500	1.310	1.490	4,065,134	+0.16(+12.03%)
Jul 14, 2015	1.310	1.370	1.310	1.330	2,128,493	-0.02(-1.48%)
Jul 13, 2015	1.370	1.380	1.260	1.350	2,820,971	-0.02(-1.46%)
Jul 10, 2015	1.310	1.390	1.250	1.370	2,556,061	+0.07(+5.38%)
Jul 09, 2015	1.400	1.420	1.240	1.300	5,876,896	-0.04(-2.99%)
Jul 08, 2015	1.420	1.450	1.310	1.340	2,113,412	-0.10(-6.94%)
Jul 07, 2015	1.490	1.490	1.430	1.440	2,309,016	-0.07(-4.64%)
Jul 06, 2015	1.530	1.580	1.420	1.510	3,749,520	-0.07(-4.43%)
Jul 02, 2015		1.580	1.580	1.580	0	-0.02(-1.25%)
Jul 01, 2015	1.800	1.830	1.570	1.600	3,424,876	-0.20(-11.11%)
Jun 30, 2015	1.880	1.950	1.790	1.800	2,598,042	-0.08(-4.26%)
Jun 29, 2015	1.890	1.917	1.810	1.880	2,326,321	-0.08(-4.08%)
Jun 26, 2015	1.970	1.985	1.830	1.960	5,252,861	-0.02(-1.01%)
Jun 25, 2015	1.850	1.990	1.830	1.980	2,215,745	+0.09(+4.76%)
Jun 24, 2015	1.820	1.930	1.800	1.890	1,884,117	+0.04(+2.16%)
Jun 23, 2015	1.720	1.900	1.705	1.850	4,510,205	+0.13(+7.56%)
Jun 22, 2015	1.790	1.820	1.680	1.720	2,687,692	-0.03(-1.71%)
Jun 19, 2015	1.900	1.920	1.720	1.750	4,363,421	-0.16(-8.38%)
Jun 18, 2015	1.960	1.960	1.810	1.910	3,359,368	-0.03(-1.55%)
Jun 17, 2015	2.030	2.030	1.925	1.940	1,633,896	-0.05(-2.51%)
Jun 16, 2015	1.950	2.000	1.900	1.990	1,821,237	+0.03(+1.53%)
Jun 15, 2015	1.980	2.020	1.830	1.960	4,914,157	-0.05(-2.49%)
Jun 12, 2015	2.020	2.095	2.010	2.010	2,056,163	-0.04(-1.95%)
Jun 11, 2015	2.120	2.140	2.020	2.050	2,430,071	-0.09(-4.21%)
Jun 10, 2015	2.210	2.230	2.115	2.140	1,712,220	+0.00(+0.00%)
Jun 09, 2015	2.120	2.225	2.120	2.140	2,153,994	+0.04(+1.90%)
Jun 08, 2015	2.070	2.170	2.056	2.100	1,808,442	-0.02(-0.94%)
Jun 05, 2015	2.080	2.220	2.070	2.120	3,489,685	+0.01(+0.47%)
Jun 04, 2015	2.180	2.200	2.080	2.110	2,198,894	-0.09(-4.09%)
Jun 03, 2015	2.250	2.280	2.190	2.200	3,014,342	-0.07(-3.08%)
Jun 02, 2015	2.290	2.390	2.210	2.270	3,515,190	+0.07(+3.18%)
Jun 01, 2015	2.250	2.270	2.180	2.200	1,432,425	-0.05(-2.22%)
May 29, 2015	2.300	2.328	2.240	2.250	2,080,398	-0.04(-1.75%)
May 28, 2015	2.370	2.390	2.230	2.290	2,200,716	-0.11(-4.58%)
May 27, 2015	2.290	2.430	2.070	2.400	3,322,249	+0.10(+4.35%)
May 26, 2015	2.470	2.470	2.280	2.300	3,351,410	-0.20(-8.00%)
May 22, 2015		2.500	2.500	2.500	0	-0.09(-3.47%)
May 21, 2015	2.520	2.590	2.440	2.590	3,719,945	+0.09(+3.60%)
May 20, 2015	2.460	2.530	2.420	2.500	2,394,565	+0.03(+1.21%)
May 19, 2015	2.530	2.550	2.430	2.470	2,578,069	-0.08(-3.14%)
May 18, 2015	2.570	2.600	2.510	2.550	1,648,658	-0.05(-1.92%)
May 15, 2015	2.590	2.640	2.450	2.600	3,120,738	-0.03(-1.14%)
May 14, 2015	2.710	2.715	2.600	2.630	1,896,763	-0.03(-1.13%)
May 13, 2015	2.690	2.710	2.580	2.660	1,763,781	-0.01(-0.37%)
May 12, 2015	2.580	2.680	2.550	2.670	3,272,446	+0.10(+3.89%)
May 11, 2015	2.680	2.680	2.550	2.570	2,970,659	-0.12(-4.46%)
May 08, 2015	2.580	2.700	2.460	2.690	4,285,304	+0.15(+5.91%)
May 07, 2015	2.620	2.650	2.450	2.540	4,678,487	-0.08(-3.05%)
May 06, 2015	2.620	2.706	2.590	2.620	4,393,762	+0.08(+3.15%)
May 05, 2015	2.560	2.790	2.510	2.540	6,035,262	+0.05(+2.01%)
May 04, 2015	2.440	2.600	2.405	2.490	4,638,215	+0.10(+4.18%)
May 01, 2015	2.550	2.580	2.300	2.390	4,511,235	-0.05(-2.05%)
Apr 30, 2015	2.450	2.500	2.290	2.440	6,985,171	+0.11(+4.72%)
Apr 29, 2015	2.260	2.480	2.240	2.330	4,427,285	+0.08(+3.56%)
Apr 28, 2015	2.270	2.320	2.210	2.250	3,596,613	+0.02(+0.90%)
Apr 27, 2015	2.200	2.280	2.190	2.230	2,572,959	+0.06(+2.76%)
Apr 24, 2015	2.140	2.205	2.100	2.170	4,448,625	+0.04(+1.88%)
Apr 23, 2015	2.200	2.250	2.120	2.130	2,373,089	-0.02(-0.93%)
Apr 22, 2015	2.120	2.190	2.090	2.150	1,633,539	+0.03(+1.42%)
Apr 21, 2015	2.190	2.220	2.100	2.120	1,953,525	-0.08(-3.64%)
Apr 20, 2015	2.170	2.290	2.150	2.200	2,445,522	+0.03(+1.38%)
Apr 17, 2015	2.220	2.280	2.070	2.170	2,749,975	-0.07(-3.13%)
Apr 16, 2015	2.260	2.350	2.180	2.240	4,383,552	-0.06(-2.61%)
Apr 15, 2015	2.040	2.400	2.040	2.300	10,020,052	+0.30(+15.00%)
Apr 14, 2015	1.850	2.050	1.820	2.000	6,765,400	+0.17(+9.29%)
Apr 13, 2015	1.880	1.910	1.770	1.830	2,103,693	-0.03(-1.61%)
Apr 10, 2015	1.920	1.940	1.850	1.860	1,338,660	-0.03(-1.59%)
Apr 09, 2015	1.900	1.985	1.830	1.890	2,321,065	+0.00(+0.00%)
Apr 08, 2015	1.900	1.940	1.830	1.890	1,488,094	-0.04(-2.07%)
Apr 07, 2015	1.910	1.980	1.870	1.930	3,067,444	+0.02(+1.05%)
Apr 06, 2015	1.840	1.920	1.840	1.910	2,546,104	+0.07(+3.80%)
Apr 02, 2015		1.840	1.840	1.840	0	+0.10(+5.75%)
Apr 01, 2015	1.810	1.860	1.710	1.740	4,014,654	-0.08(-4.40%)
Mar 31, 2015	1.890	1.890	1.780	1.820	2,607,938	-0.09(-4.71%)
Mar 30, 2015	1.760	1.920	1.730	1.910	2,470,749	+0.06(+3.24%)
Mar 27, 2015	1.850	1.930	1.750	1.850	3,737,991	+0.00(+0.00%)
Mar 26, 2015	1.970	2.040	1.795	1.850	3,645,102	-0.04(-2.12%)
Mar 25, 2015	1.770	1.900	1.740	1.890	2,543,325	+0.15(+8.62%)
Mar 24, 2015	1.760	1.840	1.710	1.740	2,039,297	-0.01(-0.57%)
Mar 23, 2015	1.820	1.900	1.750	1.750	1,308,785	-0.08(-4.37%)
Mar 20, 2015	1.720	1.840	1.690	1.830	3,366,780	+0.16(+9.58%)
Mar 19, 2015	1.750	1.770	1.660	1.670	1,607,557	-0.10(-5.65%)
Mar 18, 2015	1.620	1.790	1.580	1.770	2,043,895	+0.11(+6.63%)
Mar 17, 2015	1.580	1.700	1.530	1.660	1,812,034	+0.07(+4.40%)
Mar 16, 2015	1.640	1.675	1.510	1.590	2,705,418	-0.09(-5.36%)
Mar 13, 2015	1.660	1.700	1.610	1.680	2,074,116	-0.02(-1.18%)
Mar 12, 2015	1.740	1.810	1.660	1.700	1,997,138	-0.04(-2.30%)
Mar 11, 2015	1.600	1.760	1.580	1.740	3,296,395	+0.17(+10.83%)
Mar 10, 2015	1.760	1.760	1.550	1.570	3,713,924	-0.21(-11.80%)
Mar 09, 2015	1.890	1.900	1.750	1.780	4,203,365	-0.10(-5.32%)
Mar 06, 2015	1.970	1.995	1.880	1.880	1,835,876	-0.10(-5.05%)
Mar 05, 2015	2.000	2.000	1.940	1.980	942,189	-0.02(-1.00%)
Mar 04, 2015		2.010	1.910	2.000	2,247,516	-0.01(-0.50%)
Mar 03, 2015	2.000	2.050	1.960	2.010	1,782,507	+0.02(+1.01%)
Mar 02, 2015	2.070	2.080	1.940	1.990	2,753,728	-0.06(-2.93%)
Feb 27, 2015	2.040	2.170	2.040	2.050	4,015,266	+0.01(+0.49%)
Feb 26, 2015	2.040	2.070	2.000	2.040	1,340,758	-0.03(-1.45%)
Feb 25, 2015	2.000	2.090	1.950	2.070	2,332,277	+0.11(+5.61%)
Feb 24, 2015	1.940	2.050	1.940	1.960	2,711,693	+0.03(+1.55%)
Feb 23, 2015	1.980	2.020	1.840	1.930	3,036,592	-0.11(-5.39%)
Feb 20, 2015	2.060	2.070	2.020	2.040	1,683,561	-0.02(-0.97%)
Feb 19, 2015	2.100	2.120	1.960	2.060	6,901,512	-0.14(-6.36%)
Feb 18, 2015	2.250	2.280	2.150	2.200	2,584,298	-0.06(-2.65%)
Feb 17, 2015	2.200	2.300	2.050	2.260	3,878,773	+0.12(+5.61%)
Feb 13, 2015		2.140	2.140	2.140	0	+0.08(+3.88%)
Feb 12, 2015	2.160	2.160	2.010	2.060	3,514,552	+0.02(+0.98%)
Feb 11, 2015	2.190	2.190	1.960	2.040	5,502,970	-0.18(-8.11%)
Feb 10, 2015	2.410	2.420	2.150	2.220	3,646,533	-0.17(-7.11%)
Feb 09, 2015	2.250	2.560	2.250	2.390	6,890,683	+0.16(+7.17%)
Feb 06, 2015	2.190	2.290	2.130	2.230	4,714,463	+0.13(+6.19%)
Feb 05, 2015	1.980	2.130	1.910	2.100	4,622,586	+0.21(+11.11%)
Feb 04, 2015	1.950	1.990	1.800	1.890	3,320,635	-0.15(-7.35%)
Feb 03, 2015	1.820	2.110	1.770	2.040	7,720,163	+0.30(+17.24%)
Feb 02, 2015	1.690	1.760	1.680	1.740	3,118,599	+0.06(+3.57%)
Jan 30, 2015	1.640	1.750	1.590	1.680	2,995,784	+0.00(+0.00%)
Jan 29, 2015	1.700	1.740	1.570	1.680	3,072,009	-0.03(-1.75%)
Jan 28, 2015	1.810	1.840	1.680	1.710	4,241,058	-0.13(-7.07%)
Jan 27, 2015	1.860	1.880	1.780	1.840	3,578,841	+0.02(+1.10%)
Jan 26, 2015	1.780	1.840	1.720	1.820	2,989,919	+0.08(+4.60%)
Jan 23, 2015	1.700	1.830	1.520	1.740	5,368,427	+0.01(+0.58%)
Jan 22, 2015	1.400	1.857	1.400	1.730	12,832,374	+0.35(+25.36%)
Jan 21, 2015	1.330	1.410	1.280	1.380	2,322,056	+0.06(+4.55%)
Jan 20, 2015	1.400	1.400	1.280	1.320	3,133,188	-0.08(-5.71%)
Jan 16, 2015	1.420	1.450	1.310	1.400	4,174,310	+0.00(+0.00%)
Jan 15, 2015			1.360	1.400	3,833,121	-0.09(-6.04%)
Jan 14, 2015	1.330	1.530	1.320	1.490	5,190,143	+0.14(+10.37%)
Jan 13, 2015				1.350	3,764,118	+0.01(+0.75%)
Jan 12, 2015	1.400	1.400	1.280	1.340	2,314,557	-0.10(-6.94%)
Jan 09, 2015	1.410	1.450	1.330	1.440	2,442,134	+0.04(+2.86%)
Jan 08, 2015	1.500	1.570	1.330	1.400	5,110,766	-0.08(-5.41%)
Jan 07, 2015	1.540	1.650	1.470	1.480	2,817,923	-0.04(-2.63%)
Jan 06, 2015	1.600	1.650	1.410	1.520	5,673,647	-0.09(-5.59%)
Jan 05, 2015	1.600	1.685	1.550	1.610	2,816,039	-0.05(-3.01%)
Jan 02, 2015	1.670	1.780	1.650	1.660	2,865,456	-0.01(-0.60%)
Dec 31, 2014		1.670	1.670	1.670	0	-0.19(-10.22%)
Dec 30, 2014	1.610	1.880	1.580	1.860	8,766,794	+0.26(+16.25%)
Dec 29, 2014	1.600	1.650	1.550	1.600	4,054,451	+0.07(+4.58%)
Dec 26, 2014	1.760	1.782	1.510	1.530	4,986,616	-0.20(-11.56%)
Dec 24, 2014		1.730	1.730	1.730	0	+0.01(+0.58%)
Dec 23, 2014	2.030	2.040	1.710	1.720	7,679,441	-0.31(-15.27%)
Dec 22, 2014	1.780	2.140	1.750	2.030	10,267,626	+0.29(+16.67%)
Dec 19, 2014	1.660	1.780	1.500	1.740	12,476,249	+0.14(+8.75%)
Dec 18, 2014	1.360	1.800	1.360	1.600	16,178,351	+0.42(+35.59%)
Dec 17, 2014	1.050	1.200	1.040	1.180	8,387,241	+0.13(+12.38%)
Dec 16, 2014		1.160	1.000	1.050	8,413,193	-0.08(-7.08%)
Dec 15, 2014	1.240	1.240	1.120	1.130	5,459,888	+0.01(+0.89%)
Dec 12, 2014	1.250	1.270	1.100	1.120	6,241,630	-0.15(-11.81%)
Dec 11, 2014	1.290	1.350	1.260	1.270	2,703,961	-0.01(-0.78%)
Dec 10, 2014	1.370	1.420	1.270	1.280	3,464,344	-0.13(-9.22%)
Dec 09, 2014	1.320	1.450	1.300	1.410	3,312,633	+0.04(+2.92%)
Dec 08, 2014	1.540	1.550	1.250	1.370	5,982,076	-0.18(-11.61%)
Dec 05, 2014	1.530	1.600	1.460	1.550	3,694,240	+0.00(+0.00%)
Dec 04, 2014	1.550	1.580	1.410	1.550	3,297,184	+0.00(+0.00%)
Dec 03, 2014	1.370	1.650	1.340	1.550	8,460,614	+0.16(+11.51%)
Dec 02, 2014	1.620	1.640	1.380	1.390	11,409,487	-0.25(-15.24%)
Dec 01, 2014	1.890	1.890	1.600	1.640	4,330,106	-0.24(-12.77%)
Nov 28, 2014	2.170	2.200	1.640	1.880	4,454,085	-0.39(-17.18%)
Nov 26, 2014		2.270	2.270	2.270	0	-0.09(-3.81%)
Nov 25, 2014	2.510	2.530	2.340	2.360	2,922,957	-0.14(-5.60%)
Nov 24, 2014	2.510	2.580	2.420	2.500	2,931,473	-0.02(-0.79%)
Nov 21, 2014	2.340	2.540	2.340	2.520	3,772,519	+0.23(+10.04%)
Nov 20, 2014	2.240	2.310	2.230	2.290	4,322,897	+0.05(+2.23%)
Nov 19, 2014	2.400	2.410	2.220	2.240	4,545,607	-0.17(-7.05%)
Nov 18, 2014	2.460	2.520	2.370	2.410	2,794,494	-0.08(-3.21%)
Nov 17, 2014	2.580	2.590	2.450	2.490	1,806,502	-0.11(-4.23%)
Nov 14, 2014	2.490	2.610	2.460	2.600	2,382,627	+0.15(+6.12%)
Nov 13, 2014	2.570	2.600	2.405	2.450	4,533,464	-0.14(-5.41%)
Nov 12, 2014	2.610	2.710	2.570	2.590	3,249,542	-0.06(-2.26%)
Nov 11, 2014	2.800	2.820	2.580	2.650	5,015,566	-0.17(-6.03%)
Nov 10, 2014	2.550	2.840	2.530	2.820	4,695,583	+0.30(+11.90%)
Nov 07, 2014	2.440	2.530	2.260	2.520	10,828,447	+0.11(+4.56%)
Nov 06, 2014	2.510	2.530	2.400	2.410	2,658,286	-0.13(-5.12%)
Nov 05, 2014	2.500	2.580	2.410	2.540	3,554,004	+0.06(+2.42%)
Nov 04, 2014	2.790	2.790	2.330	2.480	8,145,356	-0.36(-12.68%)
Nov 03, 2014	3.050	3.110	2.820	2.840	4,975,050	-0.20(-6.58%)
Oct 31, 2014	3.260	3.290	3.020	3.040	8,014,504	-0.11(-3.49%)
Oct 30, 2014	3.280	3.300	3.140	3.150	3,085,879	-0.13(-3.96%)
Oct 29, 2014	3.230	3.400	3.230	3.280	4,476,887	+0.07(+2.18%)
Oct 28, 2014	3.420	3.420	3.200	3.210	6,455,301	-0.17(-5.03%)
Oct 27, 2014	3.510	3.590	3.270	3.380	4,937,854	-0.21(-5.85%)
Oct 24, 2014	3.750	3.750	3.560	3.590	4,781,981	-0.16(-4.27%)
Oct 23, 2014	3.820	3.875	3.690	3.750	3,772,341	-0.01(-0.27%)
Oct 22, 2014			3.740	3.760	3,669,421	-0.28(-6.93%)
Oct 21, 2014	3.990	4.130	3.975	4.040	2,648,858	+0.07(+1.76%)
Oct 20, 2014	3.830	3.980	3.830	3.970	2,531,164	+0.11(+2.85%)
Oct 17, 2014		4.100	3.780	3.860	4,314,289	+0.03(+0.78%)
Oct 16, 2014	3.690	3.880	3.650	3.830	4,760,174	+0.04(+1.06%)
Oct 15, 2014	3.800	4.010	3.650	3.790	5,975,881	-0.01(-0.26%)
Oct 14, 2014	4.240	4.280	3.750	3.800	6,470,070	-0.45(-10.59%)
Oct 13, 2014	4.450	4.570	4.240	4.250	3,124,432	-0.21(-4.71%)
Oct 10, 2014	4.370	4.690	4.290	4.460	3,678,872	+0.04(+0.90%)
Oct 09, 2014	4.500	4.500	4.340	4.420	2,935,250	-0.07(-1.56%)
Oct 08, 2014	4.530	4.530	4.130	4.490	3,974,228	-0.06(-1.32%)
Oct 07, 2014	4.540	4.740	4.505	4.550	4,210,959	+0.01(+0.22%)
Oct 06, 2014	4.730	4.830	4.530	4.540	2,701,243	-0.19(-4.02%)
Oct 03, 2014	4.770	4.810	4.690	4.730	2,869,567	+0.00(+0.00%)
Oct 02, 2014	4.800	4.800	4.590	4.730	3,387,580	-0.09(-1.87%)

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.