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

Ultra Midcap400 2X ETF (NY: MVV )

64.19 +2.47 (+4.00%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 12, 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 (%)
Dec 31, 2008 3.797 4.050 3.783 3.962 5,538,007 +0.15(+3.96%)
Dec 30, 2008 3.640 3.811 3.605 3.811 3,949,970 +0.24(+6.72%)
Dec 29, 2008 3.657 3.686 3.473 3.571 3,057,527 -0.09(-2.39%)
Dec 26, 2008 3.602 3.667 3.552 3.659 2,419,292 +0.09(+2.54%)
Dec 24, 2008 3.533 3.578 3.471 3.568 1,941,058 +0.05(+1.40%)
Dec 23, 2008 3.676 3.700 3.505 3.519 5,463,105 -0.11(-3.15%)
Dec 22, 2008 3.794 3.794 3.432 3.633 10,088,931 -0.14(-3.71%)
Dec 19, 2008 3.856 3.919 3.721 3.773 7,915,330 +0.02(+0.57%)
Dec 18, 2008 3.902 3.931 3.621 3.752 9,917,758 -0.14(-3.65%)
Dec 17, 2008 3.743 4.016 3.678 3.894 11,184,787 +0.08(+2.21%)
Dec 16, 2008 3.541 3.819 3.492 3.810 9,015,572 +0.41(+11.95%)
Dec 15, 2008 3.614 3.672 3.289 3.403 7,767,754 -0.19(-5.31%)
Dec 12, 2008 3.176 3.625 3.173 3.594 12,560,014 +0.20(+5.90%)
Dec 11, 2008 3.667 3.805 3.317 3.394 10,823,161 -0.34(-9.15%)
Dec 10, 2008 3.632 3.792 3.575 3.735 13,774,976 +0.19(+5.43%)
Dec 09, 2008 3.687 3.883 3.492 3.543 15,212,510 -0.18(-4.78%)
Dec 08, 2008 3.646 3.785 3.565 3.721 14,005,064 +0.27(+7.73%)
Dec 05, 2008 3.079 3.467 2.931 3.454 27,263,158 +0.28(+8.75%)
Dec 04, 2008 3.271 3.490 3.036 3.176 31,614,150 -0.21(-6.11%)
Dec 03, 2008 3.163 3.421 3.071 3.382 24,674,896 +0.13(+4.01%)
Dec 02, 2008 3.090 3.252 2.987 3.252 16,462,852 +0.25(+8.25%)
Dec 01, 2008 3.546 3.575 2.942 3.004 15,959,913 -0.77(-20.35%)
Nov 28, 2008 3.618 3.772 3.603 3.772 3,255,168 +0.11(+2.95%)
Nov 26, 2008 3.181 3.718 3.181 3.664 12,253,614 +0.31(+9.24%)
Nov 25, 2008 3.279 3.354 3.098 3.354 15,762,732 +0.16(+4.92%)
Nov 24, 2008 2.849 3.289 2.847 3.197 11,995,214 +0.39(+13.77%)
Nov 21, 2008 2.626 2.817 2.380 2.810 24,946,116 +0.31(+12.28%)
Nov 20, 2008 2.898 2.996 2.493 2.502 16,545,855 -0.47(-15.69%)
Nov 19, 2008 3.506 3.544 2.965 2.968 10,475,584 -0.50(-14.47%)
Nov 18, 2008 3.538 3.611 3.224 3.470 8,778,158 -0.04(-1.22%)
Nov 17, 2008 3.538 3.740 3.471 3.513 10,005,280 -0.09(-2.60%)
Nov 14, 2008 3.938 4.042 3.606 3.606 10,352,706 -0.44(-10.77%)
Nov 13, 2008 3.527 4.048 3.227 4.042 13,781,220 +0.53(+15.11%)
Nov 12, 2008 3.765 3.807 3.495 3.511 8,105,908 -0.41(-10.34%)
Nov 11, 2008 4.010 4.121 3.797 3.916 7,327,474 -0.20(-4.79%)
Nov 10, 2008 4.534 4.545 4.032 4.113 4,670,861 -0.19(-4.39%)
Nov 07, 2008 4.202 4.371 4.103 4.302 6,036,987 +0.18(+4.43%)
Nov 06, 2008 4.471 4.545 4.108 4.120 6,508,612 -0.42(-9.27%)
Nov 05, 2008 4.893 5.009 4.507 4.541 6,448,848 -0.45(-8.98%)
Nov 04, 2008 4.993 5.092 4.862 4.989 5,245,556 +0.13(+2.61%)
Nov 03, 2008 4.792 4.919 4.744 4.862 4,998,347 +0.04(+0.82%)
Oct 31, 2008 4.580 4.924 4.410 4.822 8,050,795 +0.26(+5.68%)
Oct 30, 2008 4.439 4.569 4.263 4.563 5,340,146 +0.37(+8.95%)
Oct 29, 2008 4.047 4.493 3.962 4.188 6,877,225 +0.15(+3.66%)
Oct 28, 2008 3.648 4.062 3.367 4.040 5,466,277 +0.60(+17.59%)
Oct 27, 2008 3.627 3.862 3.430 3.436 3,567,441 -0.38(-9.86%)
Oct 24, 2008 3.405 3.953 3.257 3.812 7,068,792 -0.24(-5.92%)
Oct 23, 2008 4.310 4.369 3.654 4.051 7,195,571 -0.24(-5.56%)
Oct 22, 2008 4.553 4.612 4.051 4.290 5,788,791 -0.54(-11.26%)
Oct 21, 2008 4.981 5.125 4.798 4.834 4,046,996 -0.35(-6.67%)
Oct 20, 2008 4.823 5.179 4.696 5.179 4,265,880 +0.54(+11.64%)
Oct 17, 2008 4.409 5.117 4.391 4.639 6,245,372 -0.05(-1.08%)
Oct 16, 2008 4.498 4.766 3.953 4.690 7,554,749 +0.26(+5.84%)
Oct 15, 2008 5.322 5.372 4.422 4.431 5,343,312 -0.99(-18.21%)
Oct 14, 2008 6.196 6.196 5.138 5.418 8,104,083 -0.46(-7.84%)
Oct 13, 2008 5.248 5.878 5.030 5.878 8,327,864 +1.19(+25.42%)
Oct 10, 2008 4.305 4.963 3.980 4.687 7,294,259 +0.10(+2.08%)
Oct 09, 2008 5.708 5.780 4.591 4.591 3,991,991 -0.89(-16.23%)
Oct 08, 2008 5.268 5.859 5.163 5.481 8,181,333 -0.08(-1.40%)
Oct 07, 2008 6.519 6.587 5.559 5.559 3,643,280 -0.76(-11.97%)
Oct 06, 2008 6.576 6.639 5.619 6.315 4,866,941 -0.60(-8.62%)
Oct 03, 2008 7.450 7.682 6.897 6.911 5,182,065 -0.40(-5.48%)
Oct 02, 2008 8.179 8.179 7.270 7.311 3,085,896 -0.99(-11.87%)
Oct 01, 2008 8.368 8.368 8.001 8.296 2,091,612 -0.08(-1.00%)
Sep 30, 2008 8.050 8.381 7.825 8.381 3,163,882 +0.57(+7.32%)
Sep 29, 2008 8.784 8.811 7.626 7.809 6,946,997 -1.24(-13.70%)
Sep 26, 2008 8.949 9.102 8.798 9.048 0 -0.17(-1.81%)
Sep 25, 2008 9.130 9.356 9.043 9.215 4,186,887 +0.16(+1.75%)
Sep 24, 2008 9.512 9.618 8.978 9.056 2,978,515 -0.19(-2.01%)
Sep 23, 2008 9.461 9.656 9.113 9.242 9,951,785 -0.25(-2.60%)
Sep 22, 2008 10.34 10.37 9.453 9.488 5,594,436 -0.80(-7.77%)
Sep 19, 2008 10.64 11.03 9.904 10.29 0 +0.79(+8.30%)
Sep 18, 2008 8.994 9.513 8.438 9.499 8,713,761 +0.77(+8.83%)
Sep 17, 2008 9.374 9.439 8.695 8.729 12,245,897 -0.99(-10.21%)
Sep 16, 2008 8.914 9.722 8.806 9.722 10,352,971 +0.48(+5.25%)
Sep 15, 2008 9.536 9.860 9.224 9.237 6,814,062 -0.96(-9.44%)
Sep 12, 2008 9.771 10.20 9.698 10.20 6,125,195 +0.28(+2.79%)
Sep 11, 2008 9.539 9.939 9.308 9.923 6,411,000 +0.17(+1.79%)
Sep 10, 2008 9.629 9.887 9.420 9.749 4,064,111 +0.27(+2.88%)
Sep 09, 2008 10.28 10.28 9.475 9.475 2,335,113 -0.83(-8.08%)
Sep 08, 2008 10.57 10.70 10.03 10.31 2,049,144 +0.33(+3.35%)
Sep 05, 2008 9.839 10.08 9.517 9.974 0 +0.00(+0.02%)
Sep 04, 2008 10.35 10.40 9.857 9.973 3,271,634 -0.52(-4.94%)
Sep 03, 2008 10.56 10.66 10.34 10.49 2,244,041 -0.14(-1.32%)
Sep 02, 2008 11.05 11.13 10.50 10.63 1,057,869 -0.19(-1.75%)
Aug 29, 2008 10.97 11.05 10.77 10.82 1,665,545 -0.23(-2.10%)
Aug 28, 2008 10.84 11.07 10.79 11.05 2,022,557 +0.35(+3.31%)
Aug 27, 2008 10.52 10.80 10.51 10.70 2,034,019 +0.20(+1.88%)
Aug 26, 2008 10.40 10.51 10.31 10.50 2,982,846 +0.08(+0.75%)
Aug 25, 2008 10.73 10.80 10.31 10.42 2,832,513 -0.39(-3.60%)
Aug 22, 2008 10.72 10.84 10.63 10.81 772,643 +0.22(+2.09%)
Aug 21, 2008 10.48 10.69 10.43 10.59 1,885,574 -0.02(-0.15%)
Aug 20, 2008 10.61 10.66 10.43 10.61 2,990,946 +0.06(+0.60%)
Aug 19, 2008 10.67 10.71 10.43 10.54 2,920,073 -0.24(-2.18%)
Aug 18, 2008 11.05 11.11 10.64 10.78 3,984,708 -0.31(-2.75%)
Aug 15, 2008 11.14 11.19 10.94 11.08 0 +0.08(+0.71%)
Aug 14, 2008 10.76 11.06 10.74 11.01 3,094,859 +0.14(+1.30%)
Aug 13, 2008 10.75 10.93 10.59 10.86 1,985,282 +0.06(+0.59%)
Aug 12, 2008 10.95 10.96 10.72 10.80 4,610,568 -0.21(-1.95%)
Aug 11, 2008 10.78 11.12 10.73 11.01 1,782,449 +0.21(+1.94%)
Aug 08, 2008 10.37 10.81 10.33 10.80 4,913,821 +0.42(+4.01%)
Aug 07, 2008 10.53 10.64 10.30 10.39 4,208,728 -0.27(-2.58%)
Aug 06, 2008 10.48 10.72 10.41 10.66 3,401,038 +0.12(+1.16%)
Aug 05, 2008 10.25 10.54 10.15 10.54 1,906,396 +0.44(+4.41%)
Aug 04, 2008 10.50 10.50 10.06 10.10 1,221,999 -0.37(-3.57%)
Aug 01, 2008 10.56 10.64 10.32 10.47 4,413,230 -0.09(-0.86%)
Jul 31, 2008 10.65 10.84 10.49 10.56 4,495,534 -0.30(-2.78%)
Jul 30, 2008 10.63 10.86 10.48 10.86 3,079,664 +0.32(+3.06%)
Jul 29, 2008 10.54 10.55 10.15 10.54 2,683,640 +0.42(+4.18%)
Jul 28, 2008 10.32 10.44 10.07 10.12 2,775,304 -0.23(-2.19%)
Jul 25, 2008 10.40 10.47 10.24 10.34 1,700,340 +0.04(+0.38%)
Jul 24, 2008 10.94 10.94 10.20 10.30 2,362,493 -0.68(-6.15%)
Jul 23, 2008 10.85 11.16 10.80 10.98 3,731,558 +0.10(+0.89%)
Jul 22, 2008 10.47 10.91 10.42 10.88 3,503,232 +0.25(+2.32%)
Jul 21, 2008 10.56 10.64 10.46 10.64 2,382,666 +0.17(+1.67%)
Jul 18, 2008 10.61 10.61 10.37 10.46 2,283,726 +0.05(+0.46%)
Jul 17, 2008 10.39 10.57 10.22 10.41 3,721,292 +0.18(+1.74%)
Jul 16, 2008 9.858 10.25 9.639 10.24 3,620,457 +0.48(+4.87%)
Jul 15, 2008 9.780 10.10 9.424 9.761 3,131,114 -0.17(-1.70%)
Jul 14, 2008 10.31 10.37 9.879 9.930 2,753,387 -0.20(-1.96%)
Jul 11, 2008 10.10 10.41 9.839 10.13 5,250,780 -0.16(-1.59%)
Jul 10, 2008 10.17 10.36 9.982 10.29 3,972,145 +0.13(+1.25%)
Jul 09, 2008 10.49 10.65 10.10 10.16 4,014,549 -0.33(-3.15%)
Jul 08, 2008 10.01 10.50 9.733 10.50 4,635,557 +0.50(+5.01%)
Jul 07, 2008 10.29 10.38 9.797 9.995 2,107,605 -0.18(-1.78%)
Jul 04, 2008 10.44 10.44 10.04 10.18 1,430,251 +0.00(+0.00%)
Jul 03, 2008 10.44 10.44 10.04 10.18 1,430,251 -0.18(-1.72%)
Jul 02, 2008 11.06 11.17 10.35 10.35 1,292,979 -0.68(-6.19%)
Jul 01, 2008 10.77 11.07 10.62 11.04 1,694,171 +0.01(+0.12%)
Jun 30, 2008 11.12 11.25 11.00 11.02 1,825,653 -0.07(-0.59%)
Jun 27, 2008 11.21 11.29 11.03 11.09 958,444 -0.13(-1.12%)
Jun 26, 2008 11.61 11.64 11.21 11.21 2,235,348 -0.57(-4.85%)
Jun 25, 2008 11.77 12.02 11.73 11.79 3,566,786 +0.12(+1.01%)
Jun 24, 2008 11.90 11.99 11.64 11.67 4,500,979 -0.33(-2.72%)
Jun 23, 2008 12.13 12.23 11.99 11.99 2,433,222 -0.04(-0.32%)
Jun 20, 2008 12.32 12.36 11.98 12.03 3,241,547 -0.44(-3.54%)
Jun 19, 2008 12.36 12.50 12.26 12.47 4,246,393 +0.13(+1.08%)
Jun 18, 2008 12.45 12.48 12.22 12.34 2,353,977 -0.21(-1.70%)
Jun 17, 2008 12.64 12.71 12.54 12.55 3,294,690 +0.00(+0.01%)
Jun 16, 2008 12.27 12.58 12.27 12.55 897,125 +0.21(+1.67%)
Jun 13, 2008 12.14 12.35 12.08 12.35 1,460,269 +0.37(+3.08%)
Jun 12, 2008 12.10 12.25 11.88 11.98 1,006,413 -0.02(-0.15%)
Jun 11, 2008 12.39 12.45 11.96 11.99 1,987,428 -0.42(-3.35%)
Jun 10, 2008 12.40 12.53 12.27 12.41 1,093,249 -0.20(-1.61%)
Jun 09, 2008 12.65 12.75 12.36 12.61 2,183,024 +0.06(+0.51%)
Jun 06, 2008 13.13 13.14 12.55 12.55 1,252,438 -0.72(-5.42%)
Jun 05, 2008 12.83 13.27 12.80 13.27 2,951,915 +0.57(+4.48%)
Jun 04, 2008 12.57 12.95 12.57 12.70 1,732,245 +0.05(+0.39%)
Jun 03, 2008 12.68 12.88 12.43 12.65 2,896,765 +0.01(+0.08%)
Jun 02, 2008 12.83 12.83 12.47 12.64 2,977,470 -0.24(-1.88%)
May 30, 2008 12.69 12.88 12.68 12.88 1,071,131 +0.21(+1.63%)
May 29, 2008 12.59 12.86 12.56 12.68 3,612,734 +0.08(+0.67%)
May 28, 2008 12.48 12.62 12.33 12.59 4,276,820 +0.21(+1.72%)
May 27, 2008 12.21 12.42 12.17 12.38 1,676,333 +0.24(+1.99%)
May 26, 2008 12.39 12.43 12.04 12.14 0 +0.00(+0.00%)
May 23, 2008 12.39 12.43 12.04 12.14 1,670,542 -0.34(-2.73%)
May 22, 2008 12.44 12.60 12.39 12.48 2,016,596 +0.06(+0.51%)
May 21, 2008 12.87 13.00 12.39 12.42 2,388,350 -0.43(-3.34%)
May 20, 2008 12.81 12.85 12.66 12.85 927,891 +0.02(+0.17%)
May 19, 2008 12.91 13.14 12.76 12.82 1,460,634 -0.11(-0.86%)
May 16, 2008 12.97 12.97 12.70 12.93 1,054,545 +0.08(+0.66%)
May 15, 2008 12.60 12.85 12.52 12.85 1,647,417 +0.31(+2.49%)
May 14, 2008 12.63 12.79 12.53 12.54 3,020,259 +0.05(+0.38%)
May 13, 2008 12.37 12.50 12.27 12.49 1,336,146 +0.16(+1.31%)
May 12, 2008 12.08 12.34 11.96 12.33 893,971 +0.27(+2.25%)
May 09, 2008 11.90 12.10 11.84 12.06 1,105,605 +0.03(+0.23%)
May 08, 2008 11.97 12.07 11.84 12.03 986,044 +0.19(+1.57%)
May 07, 2008 12.18 12.26 11.84 11.84 1,267,720 -0.33(-2.69%)
May 06, 2008 11.85 12.20 11.80 12.17 3,688,870 +0.24(+2.01%)
May 05, 2008 11.89 12.02 11.84 11.93 1,608,235 -0.04(-0.31%)
May 02, 2008 12.13 12.21 11.90 11.97 1,622,020 +0.04(+0.37%)
May 01, 2008 11.61 11.95 11.55 11.92 3,112,565 +0.28(+2.42%)
Apr 30, 2008 11.77 11.98 11.60 11.64 4,875,602 -0.07(-0.56%)
Apr 29, 2008 11.78 11.81 11.59 11.71 4,608,019 -0.12(-1.02%)
Apr 28, 2008 11.82 11.94 11.66 11.83 1,470,069 +0.06(+0.47%)
Apr 25, 2008 11.53 11.81 11.43 11.77 2,073,195 +0.40(+3.52%)
Apr 24, 2008 11.30 11.58 11.06 11.37 1,440,436 +0.09(+0.81%)
Apr 23, 2008 11.30 11.41 11.16 11.28 1,220,563 +0.05(+0.47%)
Apr 22, 2008 11.44 11.44 11.10 11.23 1,193,548 -0.31(-2.70%)
Apr 21, 2008 11.40 11.63 11.38 11.54 2,313,309 +0.12(+1.02%)
Apr 18, 2008 11.55 11.65 11.42 11.42 2,182,602 +0.15(+1.37%)
Apr 17, 2008 11.21 11.27 11.06 11.27 1,604,333 +0.00(+0.01%)
Apr 16, 2008 10.84 11.28 10.83 11.27 2,137,768 +0.64(+6.03%)
Apr 15, 2008 10.68 10.71 10.48 10.63 1,476,489 +0.04(+0.37%)
Apr 14, 2008 10.59 10.70 10.51 10.59 2,488,372 -0.03(-0.27%)
Apr 11, 2008 10.78 10.85 10.56 10.62 1,155,600 -0.37(-3.38%)
Apr 10, 2008 10.76 11.05 10.68 10.99 801,294 +0.24(+2.22%)
Apr 09, 2008 11.13 11.13 10.68 10.75 1,145,580 -0.37(-3.32%)
Apr 08, 2008 10.93 11.16 10.91 11.12 2,569,959 +0.05(+0.49%)
Apr 07, 2008 11.19 11.31 11.01 11.06 2,382,609 +0.02(+0.22%)
Apr 04, 2008 10.95 11.23 10.91 11.04 4,091,466 +0.07(+0.62%)
Apr 03, 2008 10.80 11.00 10.75 10.97 1,515,048 +0.11(+1.04%)
Apr 02, 2008 10.79 11.02 10.70 10.86 2,477,143 +0.08(+0.74%)
Apr 01, 2008 10.29 10.78 10.29 10.78 1,933,543 +0.69(+6.87%)
Mar 31, 2008 9.938 10.12 9.860 10.09 1,084,506 +0.18(+1.80%)
Mar 28, 2008 10.12 10.22 9.888 9.908 2,022,217 -0.22(-2.15%)
Mar 27, 2008 10.46 10.46 10.10 10.13 3,252,581 -0.13(-1.22%)
Mar 26, 2008 10.49 10.49 10.25 10.25 1,299,582 -0.21(-1.99%)
Mar 25, 2008 10.58 10.63 10.26 10.46 1,493,729 +0.11(+1.06%)
Mar 24, 2008 10.12 10.49 9.923 10.35 2,929,590 +0.59(+6.02%)
Mar 21, 2008 9.512 9.925 9.382 9.763 2,515,236 +0.00(+0.00%)
Mar 20, 2008 9.512 9.925 9.382 9.763 2,515,236 +0.27(+2.85%)
Mar 19, 2008 10.09 10.21 9.493 9.493 2,134,243 -0.50(-5.01%)
Mar 18, 2008 9.637 10.03 9.532 9.993 2,544,089 +0.66(+7.10%)
Mar 17, 2008 9.455 9.564 9.107 9.331 2,133,192 -0.41(-4.19%)
Mar 14, 2008 10.18 10.44 9.499 9.739 2,386,713 -0.25(-2.54%)
Mar 13, 2008 9.599 10.12 9.445 9.993 1,448,108 +0.17(+1.75%)
Mar 12, 2008 10.00 10.16 9.812 9.822 821,455 -0.08(-0.77%)
Mar 11, 2008 9.647 10.000 9.437 9.898 1,528,763 +0.61(+6.59%)
Mar 10, 2008 9.640 9.698 9.286 9.286 1,131,927 -0.43(-4.43%)
Mar 07, 2008 9.849 10.00 9.545 9.717 1,388,615 -0.20(-2.07%)
Mar 06, 2008 10.40 10.41 9.895 9.922 738,163 -0.57(-5.39%)
Mar 05, 2008 10.43 10.63 10.30 10.49 697,407 +0.19(+1.87%)
Mar 04, 2008 10.29 10.44 10.04 10.29 861,669 -0.14(-1.30%)
Mar 03, 2008 10.48 10.57 10.24 10.43 370,142 -0.05(-0.50%)
Feb 29, 2008 10.90 10.90 10.36 10.48 1,029,462 -0.54(-4.87%)
Feb 28, 2008 11.22 11.29 11.02 11.02 1,149,117 -0.31(-2.72%)
Feb 27, 2008 11.30 11.59 11.21 11.33 1,179,550 -0.14(-1.21%)
Feb 26, 2008 11.21 11.59 11.16 11.47 1,457,002 +0.25(+2.22%)
Feb 25, 2008 10.79 11.28 10.71 11.22 931,555 +0.46(+4.28%)
Feb 22, 2008 10.70 10.83 10.40 10.76 2,101,129 +0.07(+0.67%)
Feb 21, 2008 11.13 11.18 10.66 10.68 1,248,787 -0.28(-2.56%)
Feb 20, 2008 10.55 11.01 10.52 10.97 1,373,414 +0.28(+2.62%)
Feb 19, 2008 10.91 10.92 10.60 10.69 746,698 +0.00(+0.03%)
Feb 18, 2008 10.63 10.68 10.42 10.68 0 +0.00(+0.00%)
Feb 15, 2008 10.63 10.68 10.42 10.68 728,828 -0.04(-0.40%)
Feb 14, 2008 11.23 11.23 10.69 10.73 804,775 -0.30(-2.75%)
Feb 13, 2008 10.99 11.07 10.84 11.03 457,595 +0.25(+2.30%)
Feb 12, 2008 10.98 11.02 10.64 10.78 1,522,274 +0.04(+0.38%)
Feb 11, 2008 10.83 10.83 10.42 10.74 1,569,167 +0.17(+1.56%)
Feb 08, 2008 10.56 10.77 10.44 10.57 735,739 -0.03(-0.33%)
Feb 07, 2008 10.25 10.72 10.19 10.61 1,164,129 +0.24(+2.36%)
Feb 06, 2008 10.73 10.83 10.35 10.36 1,101,186 -0.29(-2.71%)
Feb 05, 2008 10.92 11.09 10.62 10.65 1,629,592 -0.61(-5.42%)
Feb 04, 2008 11.53 11.53 11.20 11.26 611,578 -0.17(-1.53%)
Feb 01, 2008 11.07 11.44 10.97 11.44 1,755,478 +0.54(+4.96%)
Jan 31, 2008 10.13 11.04 10.12 10.90 1,632,109 +0.47(+4.53%)
Jan 30, 2008 10.69 10.99 10.27 10.43 1,755,635 -0.27(-2.54%)
Jan 29, 2008 10.78 10.78 10.45 10.70 760,759 +0.22(+2.06%)
Jan 28, 2008 10.01 10.48 9.853 10.48 666,093 +0.39(+3.84%)
Jan 25, 2008 10.95 10.50 10.00 10.09 949,550 -0.12(-1.21%)
Jan 24, 2008 10.29 10.37 10.02 10.22 764,127 +0.17(+1.71%)
Jan 23, 2008 9.332 10.07 9.037 10.05 1,254,062 +0.44(+4.55%)
Jan 22, 2008 8.865 9.779 8.865 9.610 2,161,736 -0.06(-0.61%)
Jan 21, 2008 9.896 10.04 9.474 9.669 0 +0.00(+0.00%)
Jan 18, 2008 9.896 10.04 9.474 9.669 931,177 -0.13(-1.33%)
Jan 17, 2008 10.47 11.97 9.753 9.799 1,118,873 -0.56(-5.40%)
Jan 16, 2008 10.33 10.64 10.16 10.36 750,657 -0.15(-1.45%)
Jan 15, 2008 10.76 10.76 10.43 10.51 363,149 -0.49(-4.49%)
Jan 14, 2008 10.95 11.01 10.80 11.01 394,652 +0.23(+2.15%)
Jan 11, 2008 10.85 10.98 10.69 10.77 584,620 -0.28(-2.53%)
Jan 10, 2008 11.07 11.24 10.63 11.05 1,233,328 +0.14(+1.24%)
Jan 09, 2008 10.80 10.92 10.34 10.92 1,612,723 +0.08(+0.76%)
Jan 08, 2008 11.35 11.53 10.77 10.84 1,186,096 -0.46(-4.08%)
Jan 07, 2008 11.45 11.51 11.08 11.30 956,102 -0.05(-0.45%)
Jan 04, 2008 11.75 11.76 11.30 11.35 689,036 -0.71(-5.90%)
Jan 03, 2008 12.28 12.35 12.01 12.06 530,904 -0.16(-1.34%)
Jan 02, 2008 12.46 12.57 12.11 12.22 594,489 -0.13(-1.09%)
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.