Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
53.44
+5.84 (+12.28%)
Streaming Delayed Price
Updated: 2:42 PM EDT, Jun 5, 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 (%)
Jan 31, 2014
1.001
1.031
0.9892
1.016
3,772,453
-0.02(-1.55%)
Jan 30, 2014
1.017
1.041
1.011
1.032
5,499,765
+0.04(+3.89%)
Jan 29, 2014
0.9883
1.022
0.9883
0.9934
7,212,123
-0.01(-1.40%)
Jan 28, 2014
0.9880
1.013
0.9757
1.008
4,787,253
+0.01(+1.22%)
Jan 27, 2014
1.027
1.028
0.9767
0.9954
8,674,666
-0.02(-1.91%)
Jan 24, 2014
1.072
1.077
1.013
1.015
9,584,585
-0.08(-7.02%)
Jan 23, 2014
1.098
1.109
1.072
1.091
6,776,410
-0.04(-3.40%)
Jan 22, 2014
1.092
1.130
1.085
1.130
3,950,483
+0.04(+3.42%)
Jan 21, 2014
1.083
1.093
1.065
1.092
5,931,252
+0.02(+1.97%)
Jan 17, 2014
1.077
1.071
1.071
1.071
17,738,034
-0.02(-1.72%)
Jan 16, 2014
1.106
1.109
1.084
1.090
7,333,844
-0.02(-1.67%)
Jan 15, 2014
1.081
1.118
1.090
1.109
6,037,238
+0.03(+2.53%)
Jan 14, 2014
1.016
1.083
1.012
1.081
8,895,611
+0.07(+6.87%)
Jan 13, 2014
1.044
1.054
1.004
1.012
5,708,877
-0.04(-3.56%)
Jan 10, 2014
1.037
1.053
1.035
1.049
2,840,101
+0.01(+1.22%)
Jan 09, 2014
1.069
1.069
1.024
1.036
2,768,576
-0.02(-2.12%)
Jan 08, 2014
1.037
1.061
1.030
1.059
4,770,217
+0.04(+4.41%)
Jan 07, 2014
1.0000
1.018
0.9964
1.014
3,028,600
+0.02(+2.33%)
Jan 06, 2014
1.016
1.016
0.9866
0.9910
3,844,367
-0.02(-1.89%)
Jan 03, 2014
1.018
1.018
0.9952
1.010
4,528,075
-0.00(-0.36%)
Jan 02, 2014
1.041
1.041
1.003
1.014
7,960,528
-0.05(-4.49%)
Dec 31, 2013
1.042
1.061
1.061
1.061
20,468,962
+0.03(+2.56%)
Dec 30, 2013
1.022
1.041
1.022
1.035
2,943,746
+0.01(+0.76%)
Dec 27, 2013
1.033
1.039
1.025
1.027
2,264,915
-0.00(-0.27%)
Dec 26, 2013
1.026
1.034
1.020
1.030
4,588,155
+0.01(+0.92%)
Dec 24, 2013
1.016
1.027
1.010
1.021
2,223,171
+0.01(+1.19%)
Dec 23, 2013
1.002
1.012
0.9941
1.009
5,331,098
+0.02(+2.48%)
Dec 20, 2013
0.9597
0.9921
0.9597
0.9841
7,927,236
+0.02(+2.55%)
Dec 19, 2013
0.9757
0.9757
0.9469
0.9597
3,650,211
-0.02(-1.79%)
Dec 18, 2013
0.9601
0.9798
0.9157
0.9772
7,242,813
+0.02(+1.99%)
Dec 17, 2013
0.9292
0.9647
0.9292
0.9581
5,523,434
+0.03(+3.11%)
Dec 16, 2013
0.9126
0.9456
0.9126
0.9292
3,894,824
+0.04(+4.03%)
Dec 13, 2013
0.9074
0.9126
0.8874
0.8932
5,005,467
-0.00(-0.53%)
Dec 12, 2013
0.9185
0.9243
0.8946
0.8980
4,450,699
-0.02(-2.52%)
Dec 11, 2013
0.9528
0.9560
0.9174
0.9212
3,794,690
-0.03(-2.95%)
Dec 10, 2013
0.9541
0.9617
0.9392
0.9492
2,097,028
-0.01(-0.85%)
Dec 09, 2013
0.9655
0.9680
0.9524
0.9574
3,412,685
+0.01(+0.78%)
Dec 06, 2013
0.9598
0.9598
0.9397
0.9500
5,124,198
+0.03(+3.45%)
Dec 05, 2013
0.9135
0.9292
0.9117
0.9183
4,130,660
+0.01(+0.66%)
Dec 04, 2013
0.9201
0.9305
0.8935
0.9123
2,939,389
-0.01(-1.26%)
Dec 03, 2013
0.9085
0.9329
0.9066
0.9240
5,439,815
+0.01(+1.03%)
Dec 02, 2013
0.9277
0.9292
0.9109
0.9146
5,649,251
-0.00(-0.54%)
Nov 29, 2013
0.9228
0.9314
0.9169
0.9195
3,226,982
-0.00(-0.02%)
Nov 27, 2013
0.8986
0.9200
0.8923
0.9197
5,203,525
+0.01(+1.30%)
Nov 26, 2013
0.8991
0.9135
0.8875
0.9078
6,070,205
+0.02(+2.57%)
Nov 25, 2013
0.8929
0.8929
0.8686
0.8851
4,229,428
-0.00(-0.35%)
Nov 22, 2013
0.8834
0.8915
0.8749
0.8882
2,517,136
+0.00(+0.17%)
Nov 21, 2013
0.8506
0.8883
0.8502
0.8866
4,512,665
+0.04(+5.34%)
Nov 20, 2013
0.8577
0.8642
0.8353
0.8417
5,459,192
-0.01(-1.49%)
Nov 19, 2013
0.8903
0.8915
0.8522
0.8545
6,865,425
-0.03(-3.49%)
Nov 18, 2013
0.9135
0.9142
0.8800
0.8854
8,502,747
-0.02(-2.70%)
Nov 15, 2013
0.8975
0.9135
0.8820
0.9100
3,936,439
+0.02(+1.89%)
Nov 14, 2013
0.9051
0.9051
0.8874
0.8931
3,195,186
+0.01(+1.40%)
Nov 12, 2013
0.8582
0.8832
0.8582
0.8808
4,799,282
+0.01(+1.67%)
Nov 11, 2013
0.8586
0.8689
0.8508
0.8663
2,258,088
-0.00(-0.07%)
Nov 08, 2013
0.8354
0.8679
0.8305
0.8669
5,973,842
+0.03(+3.32%)
Nov 07, 2013
0.8877
0.8877
0.8353
0.8391
7,841,927
-0.05(-5.75%)
Nov 06, 2013
0.8934
0.8952
0.8745
0.8903
3,064,427
+0.01(+1.12%)
Nov 05, 2013
0.8686
0.8910
0.8586
0.8805
3,547,086
-0.01(-0.90%)
Nov 04, 2013
0.9014
0.9014
0.8832
0.8885
2,253,796
-0.00(-0.19%)
Nov 01, 2013
0.9072
0.9112
0.8812
0.8902
4,957,481
-0.01(-1.09%)
Oct 31, 2013
0.8872
0.9160
0.8860
0.9000
7,193,397
+0.02(+1.70%)
Oct 30, 2013
0.9029
0.9088
0.8741
0.8849
4,527,295
-0.01(-1.47%)
Oct 29, 2013
0.8689
0.8994
0.8689
0.8982
7,146,906
+0.04(+4.40%)
Oct 28, 2013
0.8453
0.8635
0.8373
0.8603
3,552,418
+0.02(+2.06%)
Oct 25, 2013
0.8414
0.8459
0.8337
0.8429
7,840,757
+0.01(+1.11%)
Oct 24, 2013
0.8280
0.8425
0.8280
0.8337
5,511,144
+0.02(+2.44%)
Oct 23, 2013
0.8628
0.8628
0.8016
0.8139
15,062,113
-0.09(-9.88%)
Oct 22, 2013
0.9146
0.9146
0.8875
0.9031
6,681,087
-0.01(-0.66%)
Oct 21, 2013
0.9058
0.9105
0.8966
0.9091
5,003,452
+0.01(+1.18%)
Oct 18, 2013
0.9023
0.9023
0.8774
0.8985
6,811,457
+0.01(+0.67%)
Oct 17, 2013
0.8605
0.8943
0.8472
0.8925
5,424,275
+0.02(+2.11%)
Oct 16, 2013
0.8554
0.8762
0.8512
0.8740
4,708,706
+0.02(+2.84%)
Oct 15, 2013
0.8732
0.8776
0.8459
0.8499
6,997,745
-0.02(-2.56%)
Oct 14, 2013
0.8319
0.8752
0.8305
0.8722
5,896,661
+0.02(+1.96%)
Oct 11, 2013
0.8382
0.8612
0.8297
0.8554
7,366,616
+0.01(+0.93%)
Oct 10, 2013
0.8173
0.8514
0.8148
0.8476
11,732,656
+0.05(+6.80%)
Oct 09, 2013
0.8043
0.8111
0.7676
0.7936
8,327,902
-0.01(-1.28%)
Oct 08, 2013
0.8457
0.8509
0.7942
0.8039
7,424,355
-0.04(-4.76%)
Oct 07, 2013
0.8368
0.8612
0.8274
0.8440
3,387,392
-0.01(-1.49%)
Oct 04, 2013
0.8380
0.8635
0.8380
0.8568
5,090,581
+0.02(+2.24%)
Oct 03, 2013
0.8394
0.8579
0.8117
0.8380
5,239,612
-0.01(-0.80%)
Oct 02, 2013
0.8263
0.8448
0.8263
0.8448
2,596,658
-0.00(-0.18%)
Oct 01, 2013
0.8303
0.8528
0.8245
0.8463
6,339,136
+0.02(+2.78%)
Sep 27, 2013
0.8303
0.8345
0.8166
0.8234
4,166,552
-0.02(-2.30%)
Sep 26, 2013
0.8552
0.8583
0.8326
0.8428
6,801,053
-0.00(-0.15%)
Sep 25, 2013
0.8468
0.8574
0.8278
0.8440
4,823,405
+0.00(+0.26%)
Sep 24, 2013
0.8351
0.8517
0.8251
0.8419
6,310,266
+0.02(+2.01%)
Sep 23, 2013
0.8389
0.8508
0.8150
0.8253
13,946,334
-0.01(-1.29%)
Sep 20, 2013
0.8482
0.8643
0.8323
0.8360
4,684,583
-0.01(-1.61%)
Sep 19, 2013
0.8628
0.8728
0.8420
0.8497
6,338,876
-0.01(-1.04%)
Sep 18, 2013
0.8359
0.8608
0.8254
0.8586
7,015,561
+0.02(+2.57%)
Sep 17, 2013
0.8251
0.8412
0.8251
0.8371
5,547,947
+0.02(+2.02%)
Sep 16, 2013
0.8365
0.8343
0.8179
0.8205
7,201,004
+0.01(+1.19%)
Sep 13, 2013
0.7979
0.8111
0.7877
0.8108
3,181,532
+0.01(+1.33%)
Sep 12, 2013
0.8188
0.8203
0.7967
0.8002
3,868,686
-0.01(-1.74%)
Sep 11, 2013
0.8109
0.8205
0.7928
0.8143
4,608,767
-0.01(-0.86%)
Sep 10, 2013
0.7957
0.8228
0.7954
0.8214
10,847,120
+0.04(+5.55%)
Sep 09, 2013
0.7513
0.7815
0.7496
0.7782
6,460,402
+0.03(+4.01%)
Sep 06, 2013
0.7650
0.7663
0.7290
0.7482
11,447,534
-0.01(-1.22%)
Sep 05, 2013
0.7461
0.7616
0.7441
0.7574
5,565,113
+0.02(+2.35%)
Sep 04, 2013
0.7004
0.7447
0.6944
0.7401
18,439,948
+0.05(+7.68%)
Sep 03, 2013
0.7018
0.7136
0.6775
0.6873
8,265,026
+0.02(+2.45%)
Aug 30, 2013
0.6884
0.6911
0.6639
0.6708
7,978,474
-0.02(-2.74%)
Aug 29, 2013
0.6685
0.6944
0.6645
0.6898
6,463,848
+0.03(+3.82%)
Aug 28, 2013
0.6484
0.6745
0.6484
0.6644
7,406,539
+0.02(+3.30%)
Aug 27, 2013
0.6690
0.6716
0.6402
0.6432
17,390,296
-0.05(-7.46%)
Aug 26, 2013
0.6968
0.7088
0.6916
0.6950
4,434,703
-0.00(-0.68%)
Aug 23, 2013
0.7056
0.7091
0.6879
0.6998
9,855,402
+0.00(+0.07%)
Aug 22, 2013
0.6838
0.7036
0.6838
0.6993
9,161,681
+0.02(+3.39%)
Aug 21, 2013
0.6850
0.6939
0.6690
0.6764
9,533,348
-0.02(-2.20%)
Aug 20, 2013
0.6796
0.6985
0.6792
0.6916
7,189,625
+0.01(+2.01%)
Aug 19, 2013
0.6827
0.7004
0.6775
0.6780
6,782,457
-0.01(-2.03%)
Aug 16, 2013
0.6852
0.7119
0.6812
0.6921
7,889,003
+0.01(+0.99%)
Aug 15, 2013
0.7121
0.7121
0.6844
0.6853
11,400,003
-0.05(-6.86%)
Aug 14, 2013
0.7534
0.7551
0.7316
0.7358
13,393,711
-0.03(-4.45%)
Aug 13, 2013
0.7521
0.7731
0.7368
0.7700
9,646,616
+0.02(+3.34%)
Aug 12, 2013
0.7261
0.7516
0.7259
0.7451
4,041,449
+0.01(+1.11%)
Aug 09, 2013
0.7459
0.7496
0.7314
0.7370
4,669,758
-0.01(-1.48%)
Aug 08, 2013
0.7577
0.7585
0.7347
0.7481
4,598,494
+0.00(+0.31%)
Aug 07, 2013
0.7573
0.7591
0.7368
0.7457
6,755,928
-0.02(-3.12%)
Aug 06, 2013
0.7868
0.7868
0.7608
0.7697
4,983,490
-0.02(-2.04%)
Aug 05, 2013
0.7803
0.7893
0.7784
0.7857
3,832,663
-0.00(-0.47%)
Aug 02, 2013
0.7970
0.7970
0.7744
0.7894
5,497,425
-0.02(-1.89%)
Aug 01, 2013
0.7887
0.8062
0.7833
0.8046
11,933,574
+0.04(+5.41%)
Jul 31, 2013
0.7597
0.7777
0.7545
0.7633
8,510,160
+0.01(+1.44%)
Jul 30, 2013
0.7356
0.7574
0.7351
0.7525
8,529,016
+0.02(+3.34%)
Jul 29, 2013
0.7394
0.7449
0.7221
0.7282
7,888,483
-0.01(-1.64%)
Jul 26, 2013
0.7594
0.7594
0.7282
0.7404
11,154,414
-0.02(-2.71%)
Jul 25, 2013
0.7381
0.7614
0.7331
0.7610
9,996,760
+0.01(+1.79%)
Jul 24, 2013
0.7997
0.7997
0.7446
0.7476
22,685,696
-0.04(-5.48%)
Jul 23, 2013
0.8000
0.8245
0.7873
0.7910
14,300,574
-0.01(-1.10%)
Jul 22, 2013
0.8031
0.8113
0.7894
0.7997
7,370,322
-0.01(-0.73%)
Jul 19, 2013
0.7973
0.8056
0.7822
0.8056
13,165,873
-0.00(-0.61%)
Jul 18, 2013
0.8376
0.8376
0.8017
0.8105
15,218,362
-0.02(-2.50%)
Jul 17, 2013
0.8406
0.8409
0.8243
0.8313
13,410,226
+0.00(+0.28%)
Jul 16, 2013
0.8173
0.8409
0.8160
0.8289
12,492,309
+0.01(+0.82%)
Jul 15, 2013
0.8289
0.8289
0.8163
0.8222
8,837,481
-0.00(-0.02%)
Jul 12, 2013
0.8151
0.8257
0.8085
0.8223
8,989,828
+0.01(+1.71%)
Jul 11, 2013
0.7922
0.8093
0.7833
0.8085
14,779,267
+0.05(+6.37%)
Jul 10, 2013
0.7330
0.7639
0.7325
0.7600
15,188,191
+0.03(+3.43%)
Jul 09, 2013
0.7321
0.7411
0.7269
0.7348
11,685,580
+0.02(+3.09%)
Jul 08, 2013
0.7768
0.7768
0.7055
0.7128
32,184,908
-0.05(-5.95%)
Jul 05, 2013
0.7428
0.7609
0.7328
0.7579
12,540,686
+0.03(+3.90%)
Jul 03, 2013
0.6967
0.7382
0.6967
0.7294
6,978,889
+0.01(+1.58%)
Jul 02, 2013
0.7162
0.7397
0.7038
0.7181
14,033,073
+0.00(+0.26%)
Jul 01, 2013
0.7270
0.7394
0.7141
0.7162
8,976,108
-0.01(-0.75%)
Jun 28, 2013
0.7139
0.7311
0.6944
0.7216
12,296,658
+0.02(+2.67%)
Jun 26, 2013
0.7141
0.7162
0.6905
0.7028
12,421,695
+0.01(+1.29%)
Jun 25, 2013
0.6635
0.6974
0.6618
0.6939
14,994,750
+0.05(+7.40%)
Jun 24, 2013
0.6621
0.6747
0.6306
0.6461
24,608,466
-0.04(-6.21%)
Jun 21, 2013
0.6853
0.7044
0.6638
0.6888
20,607,134
+0.01(+0.76%)
Jun 20, 2013
0.7258
0.7258
0.6764
0.6836
20,855,584
-0.07(-9.32%)
Jun 19, 2013
0.7805
0.7899
0.7516
0.7539
17,789,726
-0.03(-3.26%)
Jun 18, 2013
0.7593
0.7822
0.7461
0.7793
16,661,527
+0.04(+4.86%)
Jun 17, 2013
0.7316
0.7568
0.7316
0.7431
13,405,740
+0.03(+4.30%)
Jun 14, 2013
0.7358
0.7381
0.7084
0.7125
9,378,920
-0.01(-1.09%)
Jun 13, 2013
0.6755
0.7233
0.6722
0.7204
15,374,480
+0.04(+6.04%)
Jun 12, 2013
0.7225
0.7270
0.6769
0.6793
18,795,228
-0.03(-3.66%)
Jun 11, 2013
0.7374
0.7377
0.7025
0.7051
18,018,408
-0.05(-6.39%)
Jun 10, 2013
0.7534
0.7576
0.7358
0.7533
11,895,341
+0.01(+1.58%)
Jun 07, 2013
0.7211
0.7428
0.7064
0.7416
12,705,517
+0.03(+4.78%)
Jun 06, 2013
0.7122
0.7278
0.6889
0.7078
12,581,390
-0.01(-0.78%)
Jun 05, 2013
0.7434
0.7434
0.7107
0.7133
14,551,495
-0.03(-4.65%)
Jun 04, 2013
0.7444
0.7713
0.7373
0.7481
26,921,302
+0.01(+1.33%)
Jun 03, 2013
0.7334
0.7553
0.7118
0.7382
15,592,369
+0.00(+0.25%)
May 31, 2013
0.7407
0.7630
0.7308
0.7364
9,993,639
-0.02(-2.92%)
May 30, 2013
0.7298
0.7668
0.7298
0.7585
12,339,832
+0.03(+4.60%)
May 29, 2013
0.6965
0.7319
0.6965
0.7251
6,451,429
+0.01(+1.22%)
May 28, 2013
0.7347
0.7347
0.7113
0.7164
11,920,635
+0.02(+2.67%)
May 24, 2013
0.6844
0.6978
0.6767
0.6978
6,790,845
-0.00(-0.02%)
May 23, 2013
0.6778
0.7016
0.6590
0.6979
20,237,418
-0.00(-0.11%)
May 22, 2013
0.7385
0.7556
0.6879
0.6987
27,812,886
-0.03(-4.58%)
May 21, 2013
0.7416
0.7416
0.7253
0.7322
10,074,852
-0.00(-0.21%)
May 20, 2013
0.7421
0.7467
0.7294
0.7338
18,265,754
-0.00(-0.56%)
May 17, 2013
0.7274
0.7390
0.7176
0.7379
10,059,052
+0.03(+3.76%)
May 16, 2013
0.7310
0.7367
0.7085
0.7111
9,232,686
-0.01(-1.91%)
May 15, 2013
0.7062
0.7341
0.6998
0.7250
8,935,860
+0.03(+4.22%)
May 13, 2013
0.7190
0.7190
0.6925
0.6956
15,873,589
-0.02(-3.00%)
May 10, 2013
0.7047
0.7173
0.7030
0.7171
13,016,062
+0.02(+2.73%)
May 09, 2013
0.6873
0.7073
0.6847
0.6981
16,352,997
+0.01(+1.59%)
May 08, 2013
0.6613
0.6882
0.6607
0.6872
11,495,585
+0.03(+3.93%)
May 07, 2013
0.6718
0.6718
0.6504
0.6612
11,031,262
-0.00(-0.14%)
May 06, 2013
0.6616
0.6699
0.6535
0.6621
18,957,784
+0.01(+2.01%)
May 03, 2013
0.6529
0.6613
0.6307
0.6490
23,144,882
+0.02(+2.90%)
May 02, 2013
0.6198
0.6335
0.6076
0.6307
13,665,178
+0.03(+4.14%)
May 01, 2013
0.6262
0.6262
0.6036
0.6056
10,708,297
-0.02(-2.81%)
Apr 30, 2013
0.6112
0.6232
0.5967
0.6232
10,460,043
+0.02(+2.97%)
Apr 29, 2013
0.5844
0.6098
0.5844
0.6052
10,854,337
+0.02(+3.42%)
Apr 26, 2013
0.5850
0.5916
0.5786
0.5852
10,057,426
-0.02(-2.74%)
Apr 25, 2013
0.5907
0.6127
0.5890
0.6016
19,593,504
+0.02(+2.92%)
Apr 24, 2013
0.5541
0.5900
0.5541
0.5846
19,494,736
+0.02(+3.60%)
Apr 23, 2013
0.5383
0.5669
0.5383
0.5643
32,316,058
+0.03(+6.44%)
Apr 22, 2013
0.5183
0.5360
0.4980
0.5301
24,114,882
+0.02(+3.05%)
Apr 19, 2013
0.5078
0.5180
0.4915
0.5144
24,777,394
+0.01(+2.39%)
Apr 18, 2013
0.5300
0.5427
0.4998
0.5024
20,882,764
-0.01(-2.71%)
Apr 17, 2013
0.5506
0.5506
0.5095
0.5164
28,728,462
-0.06(-9.86%)
Apr 16, 2013
0.5538
0.5744
0.5484
0.5729
16,290,511
+0.03(+6.01%)
Apr 15, 2013
0.5666
0.5772
0.5374
0.5404
24,912,704
-0.04(-7.14%)
Apr 12, 2013
0.5766
0.5873
0.5621
0.5820
12,363,435
-0.01(-1.48%)
Apr 11, 2013
0.5903
0.6016
0.5793
0.5907
14,710,279
-0.01(-0.98%)
Apr 10, 2013
0.5660
0.5987
0.5657
0.5966
31,761,094
+0.04(+6.42%)
Apr 09, 2013
0.5406
0.5721
0.5360
0.5606
21,551,126
+0.01(+2.73%)
Apr 08, 2013
0.5299
0.5457
0.5140
0.5457
15,173,691
+0.02(+3.68%)
Apr 05, 2013
0.5083
0.5289
0.4975
0.5263
29,447,672
-0.01(-1.44%)
Apr 04, 2013
0.5149
0.5352
0.5040
0.5340
18,817,530
+0.02(+3.83%)
Apr 03, 2013
0.5690
0.5690
0.5086
0.5143
27,426,460
-0.03(-6.01%)
Apr 02, 2013
0.5795
0.5795
0.5410
0.5472
25,719,368
-0.02(-2.87%)
Apr 01, 2013
0.5883
0.5936
0.5579
0.5633
16,135,564
-0.03(-5.64%)
Mar 28, 2013
0.5958
0.5998
0.5791
0.5970
12,607,984
+0.01(+1.81%)
Mar 27, 2013
0.5744
0.5883
0.5632
0.5864
10,132,397
+0.00(+0.42%)
Mar 26, 2013
0.5729
0.5849
0.5729
0.5840
10,421,550
+0.02(+2.76%)
Mar 25, 2013
0.5832
0.5920
0.5592
0.5683
14,910,612
-0.00(-0.51%)
Mar 22, 2013
0.5629
0.5805
0.5612
0.5712
15,952,071
+0.02(+3.14%)
Mar 21, 2013
0.5796
0.5796
0.5519
0.5538
22,298,100
-0.03(-4.73%)
Mar 20, 2013
0.5721
0.5844
0.5703
0.5813
22,869,580
+0.02(+3.92%)
Mar 19, 2013
0.5750
0.5772
0.5449
0.5593
19,747,478
-0.01(-1.17%)
Mar 18, 2013
0.5653
0.5818
0.5580
0.5660
24,126,456
-0.02(-4.04%)
Mar 15, 2013
0.6199
0.6199
0.5841
0.5898
23,924,368
-0.03(-4.86%)
Mar 14, 2013
0.6181
0.6287
0.6153
0.6199
10,849,851
+0.01(+1.38%)
Mar 13, 2013
0.6044
0.6150
0.5944
0.6115
13,957,648
+0.01(+0.89%)
Mar 12, 2013
0.5889
0.6067
0.5889
0.6061
11,213,389
+0.01(+1.49%)
Mar 11, 2013
0.5913
0.5992
0.5806
0.5972
10,798,808
+0.00(+0.47%)
Mar 08, 2013
0.6075
0.6075
0.5790
0.5944
32,051,092
+0.00(+0.23%)
Mar 07, 2013
0.5916
0.6020
0.5874
0.5930
16,961,604
+0.01(+1.29%)
Mar 06, 2013
0.5952
0.5955
0.5801
0.5855
23,844,196
+0.00(+0.45%)
Mar 05, 2013
0.5663
0.5869
0.5661
0.5829
26,607,180
+0.03(+5.69%)
Mar 04, 2013
0.5566
0.5586
0.5384
0.5515
11,801,059
-0.00(-0.42%)
Mar 01, 2013
0.5469
0.5613
0.5317
0.5538
23,070,952
-0.02(-3.54%)
Feb 28, 2013
0.5689
0.5744
0.5586
0.5741
20,471,238
+0.01(+2.55%)
Feb 27, 2013
0.5384
0.5683
0.5355
0.5598
13,171,140
+0.02(+4.48%)
Feb 26, 2013
0.5252
0.5397
0.5212
0.5358
19,121,380
-0.02(-3.36%)
Feb 22, 2013
0.5366
0.5566
0.5324
0.5544
32,410,340
+0.03(+6.25%)
Feb 21, 2013
0.5367
0.5446
0.5110
0.5218
29,713,938
-0.03(-5.46%)
Feb 20, 2013
0.5921
0.5952
0.5520
0.5520
28,047,486
-0.04(-6.71%)
Feb 19, 2013
0.5732
0.5929
0.5717
0.5916
15,726,639
+0.02(+3.61%)
Feb 15, 2013
0.5852
0.5876
0.5649
0.5710
16,406,836
-0.01(-1.93%)
Feb 14, 2013
0.5577
0.5830
0.5567
0.5823
9,080,729
+0.02(+2.85%)
Feb 13, 2013
0.5680
0.5737
0.5557
0.5661
9,776,465
+0.00(+0.79%)
Feb 12, 2013
0.5581
0.5646
0.5521
0.5617
13,806,341
+0.00(+0.63%)
Feb 11, 2013
0.5566
0.5618
0.5484
0.5581
8,457,687
+0.00(+0.44%)
Feb 08, 2013
0.5383
0.5569
0.5383
0.5557
21,811,214
+0.02(+3.88%)
Feb 07, 2013
0.5469
0.5469
0.5198
0.5349
15,283,774
-0.01(-1.31%)
Feb 06, 2013
0.5307
0.5444
0.5286
0.5420
8,993,859
+0.03(+5.29%)
Feb 04, 2013
0.5260
0.5426
0.5135
0.5147
18,786,580
-0.02(-4.34%)
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
.