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

Ultra Oil & Gas 2X ETF (NY: DIG )

44.24 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 22.93 23.24 22.07 22.07 10,665,802 -0.39(-1.74%)
Mar 30, 2009 22.91 22.93 21.78 22.46 11,904,962 -3.04(-11.94%)
Mar 26, 2009 25.74 26.22 24.86 25.51 17,113,590 +0.55(+2.18%)
Mar 25, 2009 25.17 25.79 23.70 24.96 19,979,974 +0.02(+0.08%)
Mar 24, 2009 25.06 25.79 24.49 24.94 16,463,401 -1.03(-3.96%)
Mar 23, 2009 24.77 25.97 24.58 25.97 24,443,668 +3.56(+15.88%)
Mar 20, 2009 24.42 24.62 22.32 22.41 18,146,220 -1.95(-8.02%)
Mar 19, 2009 25.05 25.44 24.14 24.36 20,378,172 +0.94(+3.99%)
Mar 18, 2009 22.60 23.98 21.45 23.43 19,933,764 +0.48(+2.11%)
Mar 17, 2009 21.47 23.03 21.08 22.95 15,005,034 +1.47(+6.85%)
Mar 16, 2009 20.97 22.48 20.91 21.47 15,319,477 +0.24(+1.11%)
Mar 13, 2009 21.79 21.88 20.69 21.24 0 -0.25(-1.15%)
Mar 12, 2009 20.59 21.65 20.09 21.48 17,790,772 +1.10(+5.40%)
Mar 11, 2009 20.85 21.29 19.64 20.38 18,053,502 -0.28(-1.34%)
Mar 10, 2009 19.82 21.02 19.65 20.66 21,545,892 +1.82(+9.66%)
Mar 09, 2009 18.25 19.88 18.06 18.84 18,055,750 +0.14(+0.77%)
Mar 06, 2009 18.86 19.59 17.41 18.70 0 +0.48(+2.65%)
Mar 05, 2009 19.42 19.59 18.04 18.21 20,799,040 -1.85(-9.23%)
Mar 04, 2009 19.77 20.81 19.62 20.07 24,576,312 +1.15(+6.09%)
Mar 02, 2009 20.57 20.71 18.54 18.91 23,712,116 -2.53(-11.80%)
Feb 27, 2009 21.76 22.84 21.10 21.44 0 -1.20(-5.31%)
Feb 26, 2009 23.59 24.17 22.53 22.65 23,980,682 -0.02(-0.09%)
Feb 25, 2009 23.10 23.69 21.67 22.67 32,281,054 -0.23(-0.99%)
Feb 24, 2009 21.32 23.11 21.20 22.89 21,417,796 +1.88(+8.96%)
Feb 23, 2009 23.79 23.97 20.87 21.01 29,647,168 -2.02(-8.77%)
Feb 20, 2009 23.24 23.62 21.99 23.03 22,374,194 -1.18(-4.87%)
Feb 19, 2009 24.74 24.89 23.88 24.21 18,535,526 +0.25(+1.03%)
Feb 18, 2009 24.63 24.68 23.47 23.96 17,466,710 -0.12(-0.51%)
Feb 17, 2009 26.10 26.33 24.09 24.09 24,326,756 -3.42(-12.45%)
Feb 13, 2009 27.37 28.42 27.32 27.51 17,567,230 -0.04(-0.15%)
Feb 12, 2009 26.88 27.66 25.85 27.55 20,603,884 -0.11(-0.41%)
Feb 11, 2009 28.77 29.04 26.50 27.67 16,110,347 -0.66(-2.32%)
Feb 10, 2009 31.43 31.76 27.77 28.32 19,268,608 -2.61(-8.44%)
Feb 09, 2009 31.06 32.17 30.47 30.94 15,207,938 +0.04(+0.13%)
Feb 06, 2009 29.29 31.11 29.12 30.90 15,339,926 +1.05(+3.52%)
Feb 05, 2009 28.10 30.08 27.59 29.85 17,340,572 +1.37(+4.80%)
Feb 04, 2009 28.49 29.23 27.92 28.48 13,480,330 +0.48(+1.73%)
Feb 03, 2009 27.52 28.32 26.98 27.99 12,341,714 +0.73(+2.68%)
Feb 02, 2009 27.15 27.63 26.59 27.26 12,596,129 -0.46(-1.67%)
Jan 30, 2009 29.30 29.67 27.67 27.73 0 -0.66(-2.32%)
Jan 29, 2009 29.20 29.70 28.28 28.39 13,063,304 -2.10(-6.90%)
Jan 28, 2009 30.04 30.84 29.09 30.49 15,660,313 +1.18(+4.02%)
Jan 27, 2009 29.12 29.68 28.25 29.31 13,006,899 +0.08(+0.28%)
Jan 26, 2009 28.68 30.59 28.41 29.23 17,689,576 +0.93(+3.27%)
Jan 23, 2009 25.77 28.93 25.45 28.30 17,448,940 +1.19(+4.40%)
Jan 22, 2009 27.21 28.02 25.88 27.11 22,684,720 -1.43(-5.01%)
Jan 21, 2009 25.94 28.54 25.65 28.54 20,896,056 +3.34(+13.27%)
Jan 20, 2009 26.74 28.30 25.20 25.20 21,140,262 -2.84(-10.12%)
Jan 16, 2009 28.53 28.84 26.78 28.04 23,861,518 +0.49(+1.79%)
Jan 15, 2009 26.68 27.54 25.09 27.54 21,263,776 +0.66(+2.45%)
Jan 14, 2009 28.76 28.80 26.23 26.88 21,334,050 -2.53(-8.60%)
Jan 13, 2009 28.15 29.64 28.09 29.41 19,930,756 +1.06(+3.74%)
Jan 12, 2009 29.32 29.58 27.84 28.35 15,241,370 -2.01(-6.61%)
Jan 09, 2009 32.27 32.36 30.05 30.36 18,136,150 -1.72(-5.35%)
Jan 08, 2009 30.87 32.29 30.87 32.08 23,029,280 +0.54(+1.72%)
Jan 07, 2009 33.08 33.23 30.86 31.54 26,428,292 -2.74(-8.00%)
Jan 06, 2009 34.69 35.78 33.68 34.28 44,528,692 +0.66(+1.96%)
Jan 05, 2009 32.41 34.74 32.21 33.62 35,475,764 +1.17(+3.61%)
Jan 02, 2009 30.16 33.04 30.01 32.45 0 +2.74(+9.21%)
Jan 01, 2009 28.70 30.49 28.56 29.71 0 +0.00(+0.00%)
Dec 31, 2008 28.70 30.49 28.56 29.71 16,645,974 +0.59(+2.01%)
Dec 30, 2008 27.97 29.22 27.49 29.13 12,880,884 +1.25(+4.50%)
Dec 29, 2008 28.15 28.21 27.16 27.87 12,110,783 +0.97(+3.59%)
Dec 26, 2008 26.54 27.06 26.06 26.90 6,478,446 +1.01(+3.91%)
Dec 24, 2008 25.66 26.16 25.42 25.89 4,495,385 +0.02(+0.06%)
Dec 23, 2008 26.53 26.99 25.57 25.88 16,306,372 -0.33(-1.26%)
Dec 22, 2008 28.13 28.20 25.20 26.21 19,939,948 -1.49(-5.38%)
Dec 19, 2008 27.84 29.33 27.41 27.69 27,177,572 -0.22(-0.78%)
Dec 18, 2008 31.57 31.57 27.25 27.91 27,005,242 -3.57(-11.34%)
Dec 17, 2008 32.00 33.24 31.24 31.48 24,881,432 -0.85(-2.64%)
Dec 16, 2008 31.37 32.57 30.51 32.33 19,217,182 +1.92(+6.32%)
Dec 15, 2008 31.99 32.47 29.21 30.41 20,967,824 -0.04(-0.11%)
Dec 12, 2008 28.81 31.10 28.37 30.45 26,617,778 -0.63(-2.04%)
Dec 11, 2008 31.80 33.43 30.34 31.08 28,955,552 -0.19(-0.59%)
Dec 10, 2008 29.87 31.70 29.83 31.27 28,123,728 +2.76(+9.67%)
Dec 09, 2008 27.77 30.19 27.73 28.51 25,225,210 +0.38(+1.35%)
Dec 08, 2008 28.21 29.37 27.61 28.13 26,626,962 +1.90(+7.25%)
Dec 05, 2008 24.56 26.23 22.33 26.23 28,339,942 +1.28(+5.11%)
Dec 04, 2008 27.84 28.73 24.30 24.95 25,275,912 -4.04(-13.94%)
Dec 03, 2008 27.26 29.12 26.69 28.99 25,745,394 +0.29(+1.00%)
Dec 02, 2008 28.19 28.87 26.74 28.70 22,373,654 +1.86(+6.94%)
Dec 01, 2008 31.04 31.06 26.84 26.84 18,629,768 -6.61(-19.77%)
Nov 28, 2008 33.71 33.77 32.22 33.46 6,116,591 -1.31(-3.76%)
Nov 26, 2008 30.49 34.84 30.13 34.76 21,092,658 +3.39(+10.82%)
Nov 25, 2008 30.67 31.82 29.39 31.37 18,230,570 +1.07(+3.53%)
Nov 24, 2008 28.38 32.05 27.27 30.30 25,475,758 +3.25(+12.02%)
Nov 21, 2008 23.89 27.38 22.63 27.05 26,342,282 +5.02(+22.78%)
Nov 20, 2008 27.11 28.01 22.03 22.03 30,081,808 -6.66(-23.23%)
Nov 19, 2008 31.68 32.96 28.57 28.69 25,009,024 -3.59(-11.12%)
Nov 18, 2008 30.88 32.38 29.23 32.28 24,163,194 +2.00(+6.59%)
Nov 17, 2008 30.83 32.94 30.07 30.29 20,276,646 -1.00(-3.19%)
Nov 14, 2008 32.35 34.91 30.28 31.29 28,089,658 -2.47(-7.31%)
Nov 13, 2008 28.59 34.19 25.76 33.75 28,978,456 +6.07(+21.92%)
Nov 12, 2008 30.86 31.39 27.50 27.69 22,058,102 -5.07(-15.48%)
Nov 11, 2008 32.91 34.09 31.41 32.76 15,425,182 -2.08(-5.96%)
Nov 10, 2008 36.53 36.97 33.23 34.83 13,834,455 +0.30(+0.86%)
Nov 07, 2008 32.43 34.54 31.90 34.54 18,411,840 +3.36(+10.79%)
Nov 06, 2008 34.73 35.51 30.85 31.17 21,764,850 -4.23(-11.94%)
Nov 05, 2008 36.73 39.39 35.26 35.40 16,282,917 -3.79(-9.68%)
Nov 04, 2008 36.39 39.38 36.36 39.19 16,314,030 +4.23(+12.09%)
Nov 03, 2008 35.66 36.79 33.76 34.97 11,655,777 -1.54(-4.23%)
Oct 31, 2008 34.30 38.82 33.85 36.51 14,530,371 +0.62(+1.72%)
Oct 30, 2008 35.01 36.02 31.91 35.89 19,127,410 +3.57(+11.04%)
Oct 29, 2008 32.58 36.19 31.81 32.32 29,579,642 +1.37(+4.42%)
Oct 28, 2008 27.77 31.37 24.78 30.96 27,381,414 +5.50(+21.62%)
Oct 27, 2008 27.58 30.09 24.84 25.45 20,530,574 -2.89(-10.20%)
Oct 24, 2008 24.34 30.10 23.99 28.34 21,081,900 -2.51(-8.13%)
Oct 23, 2008 28.78 31.36 26.08 30.85 29,570,910 +3.09(+11.11%)
Oct 22, 2008 31.75 31.89 26.16 27.77 22,939,454 -7.71(-21.74%)
Oct 21, 2008 36.02 37.93 33.43 35.48 17,298,396 -2.40(-6.33%)
Oct 20, 2008 33.31 38.04 33.31 37.88 17,925,080 +6.94(+22.44%)
Oct 17, 2008 29.49 35.87 28.30 30.94 21,526,438 -0.43(-1.38%)
Oct 16, 2008 29.20 31.37 24.17 31.37 20,939,372 +4.37(+16.19%)
Oct 15, 2008 35.40 37.53 26.45 27.00 15,640,309 -12.44(-31.55%)
Oct 14, 2008 41.27 43.98 35.85 39.44 10,345,809 +0.20(+0.50%)
Oct 13, 2008 32.81 40.16 31.03 39.25 8,923,711 +10.45(+36.29%)
Oct 10, 2008 31.08 33.35 23.29 28.80 18,964,270 -6.17(-17.65%)
Oct 09, 2008 46.02 47.16 34.62 34.97 8,449,067 -8.43(-19.43%)
Oct 08, 2008 41.70 48.16 39.46 43.40 9,821,662 -0.21(-0.47%)
Oct 07, 2008 51.42 52.69 43.30 43.61 6,604,416 -5.01(-10.30%)
Oct 06, 2008 50.29 51.22 42.05 48.62 10,325,358 -4.86(-9.10%)
Oct 03, 2008 55.48 60.77 53.48 53.48 5,280,367 -1.09(-2.00%)
Oct 02, 2008 60.77 60.77 53.89 54.57 5,249,785 -7.61(-12.24%)
Oct 01, 2008 62.08 63.92 57.46 62.18 4,055,955 -1.84(-2.88%)
Sep 30, 2008 61.02 65.40 60.00 64.02 3,157,032 +4.37(+7.33%)
Sep 29, 2008 69.35 69.35 55.73 59.65 6,151,575 -14.19(-19.22%)
Sep 26, 2008 73.33 74.58 69.42 73.84 0 -2.52(-3.30%)
Sep 25, 2008 73.10 77.53 73.10 76.36 2,635,562 +2.94(+4.01%)
Sep 24, 2008 75.01 75.54 72.55 73.42 2,140,804 -0.12(-0.16%)
Sep 23, 2008 77.65 79.66 72.71 73.54 3,947,611 -4.10(-5.29%)
Sep 22, 2008 80.47 82.77 77.13 77.64 3,935,697 -1.55(-1.96%)
Sep 19, 2008 71.99 79.79 62.80 79.19 0 +8.94(+12.72%)
Sep 18, 2008 69.93 71.37 64.28 70.25 6,489,534 +4.02(+6.07%)
Sep 17, 2008 69.14 72.51 64.84 66.23 5,557,502 -2.98(-4.31%)
Sep 16, 2008 62.17 69.62 59.79 69.22 6,966,475 +3.70(+5.65%)
Sep 15, 2008 69.06 72.33 65.00 65.51 4,936,707 -9.19(-12.31%)
Sep 12, 2008 69.76 75.31 69.76 74.71 4,437,742 +3.47(+4.86%)
Sep 11, 2008 68.32 71.27 65.54 71.24 5,130,375 +2.64(+3.85%)
Sep 10, 2008 66.03 70.06 65.12 68.60 5,789,874 +4.01(+6.21%)
Sep 09, 2008 72.60 72.60 64.28 64.59 6,500,218 -9.19(-12.46%)
Sep 08, 2008 77.56 78.11 72.40 73.78 3,651,299 -0.27(-0.36%)
Sep 05, 2008 75.82 75.96 71.24 74.05 0 -1.80(-2.37%)
Sep 04, 2008 78.69 80.16 73.36 75.85 6,627,191 -2.98(-3.78%)
Sep 03, 2008 78.71 81.38 76.71 78.83 4,326,119 -0.62(-0.78%)
Sep 02, 2008 82.52 82.55 79.40 79.45 4,471,868 -8.59(-9.75%)
Aug 29, 2008 91.36 91.43 87.83 88.04 1,695,485 -1.59(-1.78%)
Aug 28, 2008 93.47 93.47 87.10 89.63 3,033,830 -1.68(-1.84%)
Aug 27, 2008 91.53 92.66 90.36 91.31 2,646,229 +2.04(+2.28%)
Aug 26, 2008 87.88 90.42 87.23 89.27 2,300,776 +3.08(+3.57%)
Aug 25, 2008 88.73 89.88 85.43 86.20 2,475,490 -2.77(-3.11%)
Aug 22, 2008 90.50 90.95 86.83 88.96 2,009,825 -2.74(-2.98%)
Aug 21, 2008 90.20 92.89 88.79 91.70 4,096,488 +4.07(+4.65%)
Aug 20, 2008 85.38 88.29 83.18 87.63 4,682,777 +4.56(+5.48%)
Aug 19, 2008 78.37 83.53 78.28 83.07 4,507,428 +4.44(+5.65%)
Aug 18, 2008 82.78 83.42 78.16 78.63 5,370,320 -2.20(-2.72%)
Aug 15, 2008 82.53 82.58 79.06 80.83 3,678,695 -2.74(-3.27%)
Aug 14, 2008 85.28 85.92 81.45 83.56 3,557,472 -1.56(-1.84%)
Aug 13, 2008 80.89 86.33 80.62 85.13 4,228,279 +4.62(+5.74%)
Aug 12, 2008 82.61 82.98 80.35 80.51 3,025,931 -0.81(-1.00%)
Aug 11, 2008 82.31 82.90 78.22 81.32 2,776,920 +0.07(+0.09%)
Aug 08, 2008 81.42 82.52 78.05 81.25 2,318,891 -1.65(-1.99%)
Aug 07, 2008 86.76 87.06 82.40 82.89 2,217,973 -1.95(-2.30%)
Aug 06, 2008 82.01 85.14 81.07 84.85 2,886,596 +3.43(+4.22%)
Aug 05, 2008 79.35 82.28 78.14 81.41 3,194,606 +0.59(+0.73%)
Aug 04, 2008 90.16 90.16 79.09 80.83 3,896,613 -8.24(-9.25%)
Aug 01, 2008 88.25 93.06 87.97 89.06 2,417,809 -0.15(-0.17%)
Jul 31, 2008 93.64 94.46 89.22 89.22 2,092,202 -6.55(-6.84%)
Jul 30, 2008 86.25 96.09 85.33 95.77 3,187,278 +8.32(+9.51%)
Jul 29, 2008 87.45 88.29 84.33 87.45 2,511,103 -0.86(-0.98%)
Jul 28, 2008 89.73 91.81 88.10 88.31 1,926,709 -0.64(-0.72%)
Jul 25, 2008 87.86 91.43 87.05 88.95 1,994,715 +1.02(+1.16%)
Jul 24, 2008 90.09 91.72 84.25 87.93 3,627,153 -0.87(-0.98%)
Jul 23, 2008 94.37 96.13 87.52 88.81 2,230,871 -7.38(-7.68%)
Jul 22, 2008 98.52 100.55 94.41 96.19 1,453,619 -4.32(-4.30%)
Jul 21, 2008 97.41 100.79 94.72 100.51 1,551,700 +5.20(+5.46%)
Jul 18, 2008 93.50 97.42 92.65 95.31 2,022,611 +1.72(+1.84%)
Jul 17, 2008 96.97 99.19 88.76 93.59 2,620,574 -2.40(-2.50%)
Jul 16, 2008 100.20 100.20 92.88 95.99 1,819,510 -4.29(-4.28%)
Jul 15, 2008 109.01 109.01 99.76 100.28 1,705,838 -9.08(-8.30%)
Jul 14, 2008 108.05 111.34 106.25 109.36 1,225,050 +1.75(+1.63%)
Jul 11, 2008 111.26 112.02 104.39 107.61 2,171,306 -1.54(-1.41%)
Jul 10, 2008 104.21 109.32 101.04 109.15 1,339,263 +6.28(+6.11%)
Jul 09, 2008 108.29 111.30 102.85 102.87 1,535,151 -5.10(-4.72%)
Jul 08, 2008 108.33 108.55 102.08 107.97 1,813,168 -2.78(-2.51%)
Jul 07, 2008 113.66 117.64 108.40 110.75 1,441,953 -5.83(-5.00%)
Jul 04, 2008 119.42 120.65 112.56 116.58 1,022,076 +0.00(+0.00%)
Jul 03, 2008 119.42 120.65 112.56 116.58 1,022,076 -2.12(-1.79%)
Jul 02, 2008 126.25 129.28 118.25 118.69 1,154,455 -6.74(-5.37%)
Jul 01, 2008 123.82 125.75 121.19 125.43 1,345,055 +1.15(+0.93%)
Jun 30, 2008 122.69 125.42 122.44 124.28 797,529 +3.64(+3.02%)
Jun 27, 2008 119.45 122.26 118.96 120.64 1,140,713 +2.12(+1.79%)
Jun 26, 2008 122.40 123.03 116.22 118.52 1,043,798 -2.26(-1.87%)
Jun 25, 2008 122.03 123.13 115.72 120.78 902,545 -1.18(-0.97%)
Jun 24, 2008 124.18 124.80 121.63 121.97 660,090 -4.23(-3.35%)
Jun 23, 2008 116.93 126.19 116.93 126.19 731,899 +8.79(+7.49%)
Jun 20, 2008 121.63 121.87 116.61 117.40 692,295 -1.91(-1.60%)
Jun 19, 2008 126.25 126.98 119.09 119.31 917,002 -5.14(-4.13%)
Jun 18, 2008 123.48 125.24 121.30 124.45 725,106 -0.35(-0.28%)
Jun 17, 2008 119.32 125.15 119.22 124.80 981,252 +4.68(+3.90%)
Jun 16, 2008 120.93 122.11 119.71 120.12 642,405 +1.37(+1.15%)
Jun 13, 2008 115.71 120.24 115.57 118.76 751,978 +0.68(+0.58%)
Jun 12, 2008 119.57 119.66 116.49 118.08 1,106,174 -3.55(-2.92%)
Jun 11, 2008 121.49 123.11 118.75 121.63 768,170 +2.11(+1.76%)
Jun 10, 2008 120.98 124.76 116.32 119.52 851,480 -5.10(-4.09%)
Jun 09, 2008 120.18 126.03 120.18 124.62 788,782 +5.32(+4.46%)
Jun 06, 2008 126.47 129.83 118.80 119.30 1,227,394 -3.50(-2.85%)
Jun 05, 2008 113.72 122.80 113.69 122.80 976,431 +10.58(+9.43%)
Jun 04, 2008 113.85 116.58 111.81 112.22 1,005,110 -2.90(-2.52%)
Jun 03, 2008 117.77 121.51 114.64 115.12 766,231 -4.16(-3.48%)
Jun 02, 2008 117.16 121.77 117.01 119.27 555,721 +1.00(+0.84%)
May 30, 2008 118.42 119.70 117.19 118.27 522,663 +1.32(+1.13%)
May 29, 2008 120.61 121.78 116.62 116.96 876,303 -5.88(-4.79%)
May 28, 2008 116.98 123.31 115.68 122.84 875,503 +4.03(+3.39%)
May 27, 2008 118.90 119.72 116.57 118.81 592,766 -1.47(-1.22%)
May 26, 2008 126.43 126.62 118.81 120.28 0 +0.00(+0.00%)
May 23, 2008 126.43 126.62 118.81 120.28 755,326 -4.68(-3.74%)
May 22, 2008 127.27 129.58 123.72 124.96 810,555 -2.55(-2.00%)
May 21, 2008 130.58 134.81 127.38 127.51 1,206,509 -3.27(-2.50%)
May 20, 2008 129.57 131.83 128.27 130.78 619,036 +1.86(+1.44%)
May 19, 2008 127.19 130.52 125.44 128.92 623,683 +2.87(+2.28%)
May 16, 2008 122.28 126.05 121.71 126.05 721,886 +6.45(+5.39%)
May 15, 2008 118.16 119.82 115.06 119.60 827,818 +3.62(+3.12%)
May 14, 2008 117.92 120.14 115.98 115.98 574,249 -2.42(-2.04%)
May 13, 2008 114.93 118.68 113.31 118.40 559,390 +2.80(+2.42%)
May 12, 2008 114.57 115.88 112.44 115.60 571,761 -0.77(-0.66%)
May 09, 2008 117.41 117.45 113.46 116.37 456,356 -1.09(-0.93%)
May 08, 2008 113.07 117.50 113.00 117.46 505,263 +4.33(+3.83%)
May 07, 2008 116.93 117.01 112.86 113.13 579,795 -3.28(-2.82%)
May 06, 2008 110.96 119.31 110.96 116.41 531,720 +5.19(+4.67%)
May 05, 2008 108.70 112.83 108.70 111.22 234,289 +2.75(+2.53%)
May 02, 2008 107.47 109.86 107.25 108.47 413,553 +2.87(+2.72%)
May 01, 2008 107.50 107.50 101.56 105.60 673,103 -5.62(-5.06%)
Apr 30, 2008 109.81 112.92 108.96 111.23 520,273 +2.20(+2.02%)
Apr 29, 2008 111.29 112.51 109.03 109.03 380,939 -3.70(-3.28%)
Apr 28, 2008 113.92 115.50 112.44 112.73 216,843 -0.85(-0.75%)
Apr 25, 2008 113.08 113.58 110.62 113.58 307,717 +2.91(+2.63%)
Apr 24, 2008 113.36 113.84 108.74 110.67 578,134 -5.00(-4.32%)
Apr 23, 2008 116.79 116.84 113.73 115.67 600,787 -1.82(-1.55%)
Apr 22, 2008 116.46 119.22 116.30 117.49 389,536 +0.18(+0.15%)
Apr 21, 2008 115.03 117.73 114.12 117.32 329,670 +1.65(+1.42%)
Apr 18, 2008 110.54 115.87 109.55 115.67 797,457 +4.46(+4.01%)
Apr 17, 2008 109.83 112.51 109.26 111.21 418,199 +0.35(+0.32%)
Apr 16, 2008 107.21 111.07 105.33 110.86 375,993 +5.69(+5.41%)
Apr 15, 2008 104.67 105.31 102.62 105.17 340,391 +1.87(+1.81%)
Apr 14, 2008 99.55 103.95 99.55 103.30 336,441 +3.63(+3.64%)
Apr 11, 2008 101.31 102.49 99.52 99.67 406,992 -2.92(-2.85%)
Apr 10, 2008 102.12 103.35 100.37 102.59 271,658 -0.14(-0.14%)
Apr 09, 2008 101.97 104.43 101.70 102.73 313,956 +1.16(+1.14%)
Apr 08, 2008 99.39 102.55 98.93 101.57 340,662 +1.40(+1.40%)
Apr 07, 2008 101.54 103.29 99.49 100.17 489,268 +0.61(+0.61%)
Apr 04, 2008 97.66 101.32 97.66 99.57 590,598 +2.11(+2.16%)
Apr 03, 2008 97.30 99.72 95.45 97.46 425,827 +0.06(+0.06%)
Apr 02, 2008 94.10 98.73 93.08 97.40 451,196 +3.03(+3.22%)
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.