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

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

38.54 UNCHANGED
Last 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.560 9.830 9.390 9.560 2,092,078 -0.24(-2.45%)
May 27, 2010 9.330 9.800 9.190 9.800 1,420,997 +0.73(+8.05%)
May 26, 2010 9.070 9.375 8.970 9.070 4,480 +0.14(+1.57%)
May 25, 2010 8.570 8.940 8.310 8.930 2,820,165 +0.02(+0.22%)
May 24, 2010 9.270 9.380 8.910 8.910 1,198,210 -0.44(-4.71%)
May 21, 2010 9.000 9.640 8.790 9.350 2,264,099 +0.21(+2.30%)
May 20, 2010 9.380 9.480 9.140 9.140 2,859,832 -1.04(-10.22%)
May 19, 2010 10.37 10.42 9.935 10.18 1,389,875 -0.22(-2.12%)
May 18, 2010 10.70 10.95 10.37 10.40 2,074,158 -0.09(-0.86%)
May 17, 2010 10.48 10.63 10.15 10.49 3,415,823 +0.05(+0.48%)
May 14, 2010 10.44 10.58 10.27 10.44 1,670,895 -0.13(-1.23%)
May 13, 2010 10.95 10.95 10.53 10.57 1,401,432 -0.35(-3.21%)
May 12, 2010 10.40 10.95 10.36 10.92 1,431,094 +0.60(+5.81%)
May 11, 2010 10.38 10.52 10.27 10.32 1,563,773 +0.22(+2.18%)
May 10, 2010 9.770 10.10 9.770 10.10 1,691,305 +0.74(+7.91%)
May 07, 2010 10.09 10.30 9.270 9.360 2,978,818 -0.87(-8.50%)
May 06, 2010 10.25 10.78 9.000 10.23 1,200 -0.11(-1.06%)
May 05, 2010 10.49 10.85 10.34 10.34 2,269,477 -0.39(-3.63%)
May 04, 2010 10.78 10.89 10.61 10.73 1,791,918 -0.42(-3.77%)
May 03, 2010 10.90 11.22 10.67 11.15 1,107,354 +0.29(+2.67%)
Apr 30, 2010 10.82 10.96 10.43 10.86 1,891,868 +0.06(+0.56%)
Apr 29, 2010 10.81 10.98 10.23 10.80 2,607,816 +0.14(+1.31%)
Apr 28, 2010 10.72 10.90 10.46 10.66 1,533,004 +0.03(+0.28%)
Apr 27, 2010 11.00 11.25 10.59 10.63 2,694,085 -0.43(-3.89%)
Apr 26, 2010 10.86 11.14 10.80 11.06 1,513,107 +0.16(+1.47%)
Apr 23, 2010 10.82 11.05 10.80 10.90 1,946,059 +0.07(+0.65%)
Apr 22, 2010 10.30 10.85 10.21 10.83 2,145,571 +0.35(+3.34%)
Apr 21, 2010 10.49 10.64 10.38 10.48 1,290,179 -0.02(-0.19%)
Apr 20, 2010 10.16 10.54 10.16 10.50 1,868,371 +0.44(+4.37%)
Apr 19, 2010 10.10 10.20 9.860 10.06 3,550,376 -0.14(-1.37%)
Apr 16, 2010 10.34 10.34 9.990 10.20 2,003,187 -0.17(-1.64%)
Apr 15, 2010 10.43 10.53 10.28 10.37 1,583,793 -0.09(-0.86%)
Apr 14, 2010 10.57 10.57 9.440 10.46 4,532,429 -0.07(-0.66%)
Apr 13, 2010 10.60 10.70 10.27 10.53 1,401,483 -0.21(-1.96%)
Apr 12, 2010 10.76 10.97 10.62 10.74 2,164,531 +0.08(+0.75%)
Apr 09, 2010 10.44 10.69 10.33 10.66 1,753,167 +0.27(+2.60%)
Apr 08, 2010 9.910 10.46 9.680 10.39 3,200,882 +0.36(+3.59%)
Apr 07, 2010 9.990 10.05 9.790 10.03 1,930,343 -0.03(-0.30%)
Apr 06, 2010 10.21 10.27 9.940 10.06 2,084,091 +0.00(+0.00%)
Apr 05, 2010 10.01 10.40 9.910 10.06 2,391,955 +0.14(+1.41%)
Apr 01, 2010 9.920 9.920 9.920 0 +0.37(+3.87%)
Mar 31, 2010 9.500 9.750 9.320 9.550 1,968,200 +0.04(+0.42%)
Mar 30, 2010 9.440 9.550 9.230 9.510 1,746,409 +0.11(+1.17%)
Mar 29, 2010 9.360 9.550 9.010 9.400 2,307,758 +0.07(+0.75%)
Mar 26, 2010 9.480 9.750 9.140 9.330 1,954,676 -0.12(-1.27%)
Mar 25, 2010 10.54 10.54 9.375 9.450 3,398,493 -1.02(-9.74%)
Mar 24, 2010 10.90 10.94 10.38 10.47 1,637,178 -0.48(-4.38%)
Mar 23, 2010 10.66 11.00 10.49 10.95 1,260,850 +0.27(+2.53%)
Mar 22, 2010 10.25 10.73 10.03 10.68 1,725,495 +0.30(+2.89%)
Mar 19, 2010 10.60 10.64 10.09 10.38 2,361,023 -0.12(-1.14%)
Mar 18, 2010 11.24 11.49 10.40 10.50 2,185,475 -0.76(-6.75%)
Mar 17, 2010 11.18 11.34 11.02 11.26 1,380,489 +0.25(+2.27%)
Mar 16, 2010 10.61 11.04 10.42 11.01 2,163,226 +0.40(+3.77%)
Mar 15, 2010 10.52 10.69 10.51 10.61 939,119 -0.39(-3.55%)
Mar 12, 2010 10.90 11.06 10.85 11.00 1,394,586 +0.25(+2.33%)
Mar 11, 2010 10.80 10.84 10.59 10.75 764,865 -0.13(-1.19%)
Mar 10, 2010 10.77 11.06 10.77 10.88 705,846 +0.08(+0.74%)
Mar 09, 2010 10.88 11.02 10.77 10.80 844,182 -0.24(-2.17%)
Mar 08, 2010 10.89 11.54 10.89 11.04 1,677,562 +0.18(+1.66%)
Mar 05, 2010 10.66 10.94 10.66 10.86 877,992 +0.26(+2.45%)
Mar 04, 2010 10.71 10.75 10.52 10.60 865,002 -0.04(-0.38%)
Mar 03, 2010 10.60 10.72 10.54 10.64 739,409 +0.08(+0.76%)
Mar 02, 2010 10.48 10.65 10.41 10.56 686,666 +0.14(+1.34%)
Mar 01, 2010 10.28 10.53 10.27 10.42 921,407 +0.28(+2.76%)
Feb 26, 2010 10.15 10.34 9.900 10.14 983,345 -0.02(-0.20%)
Feb 25, 2010 10.25 10.25 9.940 10.16 1,392,445 -0.23(-2.23%)
Feb 24, 2010 10.70 10.83 10.29 10.39 1,531,883 -0.22(-2.05%)
Feb 23, 2010 10.69 10.81 10.21 10.61 2,050,951 -0.08(-0.75%)
Feb 22, 2010 11.06 11.15 10.67 10.69 2,095,675 -0.07(-0.65%)
Feb 19, 2010 10.47 10.85 10.37 10.76 1,294,426 +0.32(+3.07%)
Feb 18, 2010 9.810 10.59 9.810 10.44 1,836,305 +0.35(+3.47%)
Feb 17, 2010 10.09 10.15 9.830 10.09 998,732 +0.04(+0.40%)
Feb 16, 2010 10.25 10.26 9.970 10.05 808,511 +0.05(+0.50%)
Feb 12, 2010 10.00 10.00 10.00 0 +0.24(+2.46%)
Feb 11, 2010 9.320 9.780 9.220 9.760 881,082 +0.44(+4.72%)
Feb 10, 2010 8.980 9.460 8.870 9.320 934,219 +0.32(+3.56%)
Feb 09, 2010 8.800 9.190 8.720 9.000 1,138,099 +0.36(+4.17%)
Feb 08, 2010 8.870 9.130 8.620 8.640 1,293,188 -0.26(-2.92%)
Feb 05, 2010 9.220 9.260 8.600 8.900 1,859,901 -0.30(-3.26%)
Feb 04, 2010 9.900 9.900 9.200 9.200 1,270,313 -0.82(-8.18%)
Feb 03, 2010 9.970 10.12 9.760 10.02 827,679 +0.02(+0.20%)
Feb 02, 2010 10.03 10.10 9.850 10.00 987,455 +0.05(+0.48%)
Feb 01, 2010 9.780 10.09 9.720 9.953 754,302 +0.28(+2.92%)
Jan 29, 2010 10.02 10.25 9.500 9.670 1,797,086 -0.26(-2.62%)
Jan 28, 2010 10.20 10.20 9.570 9.930 961,563 -0.21(-2.07%)
Jan 27, 2010 9.860 10.21 9.770 10.14 793,859 +0.28(+2.84%)
Jan 26, 2010 10.06 10.22 9.820 9.860 842,501 -0.28(-2.76%)
Jan 25, 2010 10.34 10.42 10.02 10.14 1,648,576 -0.13(-1.27%)
Jan 22, 2010 11.15 11.15 10.24 10.27 1,686,635 -0.70(-6.38%)
Jan 21, 2010 11.00 11.14 10.79 10.97 1,135,531 +0.01(+0.09%)
Jan 20, 2010 10.86 11.05 10.51 10.96 1,433,214 -0.06(-0.54%)
Jan 19, 2010 10.72 11.07 10.70 11.02 923,443 +0.29(+2.70%)
Jan 15, 2010 10.73 10.73 10.73 0 -0.05(-0.46%)
Jan 14, 2010 10.24 10.84 10.22 10.78 1,217,383 +0.52(+5.07%)
Jan 13, 2010 10.19 10.44 10.04 10.26 953,219 +0.09(+0.88%)
Jan 12, 2010 10.47 10.53 10.12 10.17 764,129 -0.44(-4.15%)
Jan 11, 2010 10.44 10.65 10.35 10.61 1,364,138 +0.21(+2.02%)
Jan 08, 2010 10.16 10.43 10.01 10.40 1,053,931 +0.22(+2.16%)
Jan 07, 2010 10.19 10.21 9.950 10.18 1,300,344 +0.01(+0.10%)
Jan 06, 2010 9.880 10.28 9.880 10.17 1,122,485 +0.30(+3.04%)
Jan 05, 2010 9.260 9.940 9.260 9.870 1,076,929 +0.53(+5.67%)
Jan 04, 2010 9.010 9.350 9.010 9.340 1,047,757 +0.55(+6.26%)
Dec 31, 2009 8.790 8.790 8.790 0 -0.21(-2.33%)
Dec 30, 2009 9.070 9.150 8.970 9.000 837,824 -0.14(-1.53%)
Dec 29, 2009 9.130 9.290 9.100 9.140 1,134,500 +0.03(+0.33%)
Dec 28, 2009 9.050 9.190 8.990 9.110 850,748 +0.10(+1.11%)
Dec 24, 2009 9.080 9.130 9.000 9.010 309,846 -0.01(-0.11%)
Dec 23, 2009 9.120 9.140 8.990 9.020 1,121,282 +0.00(+0.00%)
Dec 22, 2009 9.130 9.240 8.950 9.020 1,394,403 -0.11(-1.20%)
Dec 21, 2009 8.990 9.240 8.990 9.130 1,118,858 +0.16(+1.78%)
Dec 18, 2009 8.840 8.980 8.650 8.970 1,911,945 +0.29(+3.34%)
Dec 17, 2009 8.680 8.800 8.490 8.680 1,150,786 +0.00(+0.00%)
Dec 16, 2009 8.540 8.780 8.365 8.680 1,206,659 +0.40(+4.83%)
Dec 15, 2009 8.150 8.500 8.100 8.280 959,762 +0.04(+0.49%)
Dec 14, 2009 8.320 8.320 8.020 8.240 747,433 +0.11(+1.35%)
Dec 11, 2009 8.000 8.220 7.890 8.130 941,215 +0.22(+2.78%)
Dec 10, 2009 7.850 8.000 7.740 7.910 960,419 +0.11(+1.41%)
Dec 09, 2009 7.770 7.880 7.600 7.800 781,224 +0.00(+0.00%)
Dec 08, 2009 7.750 8.000 7.660 7.800 931,467 -0.08(-1.02%)
Dec 07, 2009 7.700 7.950 7.680 7.880 865,484 +0.18(+2.34%)
Dec 04, 2009 7.630 7.850 7.390 7.700 1,103,326 +0.20(+2.67%)
Dec 03, 2009 7.620 7.730 7.460 7.500 1,079,582 -0.11(-1.45%)
Dec 02, 2009 7.630 7.750 7.435 7.610 1,332,303 -0.02(-0.26%)
Dec 01, 2009 7.740 7.890 7.510 7.630 958,769 +0.01(+0.13%)
Nov 30, 2009 7.410 7.670 7.290 7.620 1,659,452 +0.14(+1.87%)
Nov 27, 2009 7.490 7.650 7.070 7.480 600,248 -0.36(-4.59%)
Nov 25, 2009 7.850 7.900 7.600 7.840 540,110 +0.06(+0.77%)
Nov 24, 2009 7.720 7.800 7.480 7.780 829,685 +0.09(+1.17%)
Nov 23, 2009 7.840 8.030 7.650 7.690 685,864 +0.04(+0.52%)
Nov 20, 2009 7.820 7.830 7.560 7.650 893,846 -0.25(-3.16%)
Nov 19, 2009 8.260 8.260 7.670 7.900 1,357,355 -0.41(-4.93%)
Nov 18, 2009 8.560 8.700 8.190 8.310 724,067 -0.22(-2.58%)
Nov 17, 2009 8.250 8.590 8.110 8.530 992,525 +0.33(+4.02%)
Nov 16, 2009 7.900 8.250 7.900 8.200 804,074 +0.33(+4.19%)
Nov 13, 2009 7.650 8.000 7.590 7.870 724,142 +0.19(+2.47%)
Nov 12, 2009 8.070 8.270 7.630 7.680 904,088 -0.45(-5.54%)
Nov 11, 2009 8.250 8.450 7.910 8.130 776,778 +0.03(+0.37%)
Nov 10, 2009 7.960 8.180 7.860 8.100 1,024,905 +0.14(+1.76%)
Nov 09, 2009 7.830 8.010 7.830 7.960 647,850 +0.26(+3.38%)
Nov 06, 2009 7.690 7.980 7.590 7.700 878,437 -0.13(-1.66%)
Nov 05, 2009 7.690 7.880 7.590 7.830 1,583,731 +0.22(+2.89%)
Nov 04, 2009 8.020 8.020 7.560 7.610 1,316,747 -0.32(-4.04%)
Nov 03, 2009 7.580 8.020 7.415 7.930 1,726,402 +0.24(+3.12%)
Nov 02, 2009 7.360 7.830 7.180 7.690 2,176,267 +0.38(+5.20%)
Oct 30, 2009 8.440 8.440 7.260 7.310 2,988,548 -1.20(-14.10%)
Oct 29, 2009 8.620 9.000 8.370 8.510 1,873,961 +0.28(+3.40%)
Oct 28, 2009 8.880 8.880 8.220 8.230 1,201,950 -0.68(-7.63%)
Oct 27, 2009 8.730 9.050 8.500 8.910 1,295,444 +0.23(+2.65%)
Oct 26, 2009 9.060 9.340 8.640 8.680 1,057,026 -0.34(-3.77%)
Oct 23, 2009 8.900 9.060 8.810 9.020 1,201,699 -0.24(-2.59%)
Oct 22, 2009 9.240 9.340 8.880 9.260 987,731 +0.03(+0.33%)
Oct 21, 2009 9.040 9.500 8.980 9.230 1,403,854 +0.17(+1.88%)
Oct 20, 2009 8.890 9.100 8.870 9.060 1,723,510 -0.26(-2.79%)
Oct 19, 2009 9.190 9.360 9.050 9.320 554,725 +0.07(+0.76%)
Oct 16, 2009 9.130 9.350 9.010 9.250 646,968 -0.02(-0.22%)
Oct 15, 2009 8.880 9.290 8.830 9.270 1,194,054 +0.27(+3.00%)
Oct 14, 2009 8.730 9.030 8.690 9.000 1,155,413 +0.40(+4.65%)
Oct 13, 2009 8.740 8.780 8.540 8.600 811,261 -0.18(-2.05%)
Oct 12, 2009 8.580 8.830 8.290 8.780 1,250,501 +0.50(+6.04%)
Oct 09, 2009 8.340 8.470 8.150 8.280 853,109 -0.08(-0.96%)
Oct 08, 2009 8.230 8.370 7.500 8.360 3,420,306 +0.21(+2.58%)
Oct 07, 2009 8.120 8.250 8.030 8.150 712,812 +0.02(+0.25%)
Oct 06, 2009 7.940 8.300 7.920 8.130 1,220,367 +0.25(+3.17%)
Oct 05, 2009 7.670 7.940 7.400 7.880 2,950,656 +0.20(+2.60%)
Oct 02, 2009 7.580 8.040 7.000 7.680 4,248,752 -0.56(-6.80%)
Oct 01, 2009 8.670 8.700 8.240 8.240 1,152,476 -0.46(-5.29%)
Sep 30, 2009 8.670 8.840 8.310 8.700 1,206,648 +0.07(+0.81%)
Sep 29, 2009 8.580 8.770 8.470 8.630 925,628 -0.06(-0.70%)
Sep 28, 2009 8.370 8.760 8.320 8.691 942,121 +0.32(+3.83%)
Sep 25, 2009 8.420 8.540 8.100 8.370 1,279,672 -0.11(-1.30%)
Sep 24, 2009 8.810 8.820 8.320 8.480 1,268,695 -0.31(-3.53%)
Sep 23, 2009 9.140 9.140 8.690 8.790 1,160,552 -0.31(-3.41%)
Sep 22, 2009 8.990 9.120 8.950 9.100 1,322,506 +0.24(+2.71%)
Sep 21, 2009 8.790 8.940 8.550 8.860 1,166,874 +0.00(+0.00%)
Sep 18, 2009 9.140 9.140 8.800 8.860 2,047,842 -0.24(-2.64%)
Sep 17, 2009 9.390 9.400 8.980 9.100 1,666,418 -0.01(-0.12%)
Sep 16, 2009 9.010 9.580 9.000 9.111 1,747,447 +0.13(+1.46%)
Sep 15, 2009 9.190 9.190 8.770 8.980 1,980,897 -0.02(-0.22%)
Sep 14, 2009 8.710 9.020 8.360 9.000 1,209,061 +0.22(+2.51%)
Sep 11, 2009 8.810 9.130 8.610 8.780 1,854,679 +0.09(+1.04%)
Sep 10, 2009 8.370 8.745 8.230 8.690 1,744,909 +0.38(+4.57%)
Sep 09, 2009 8.020 8.420 7.910 8.310 1,443,902 +0.31(+3.88%)
Sep 08, 2009 7.770 8.090 7.650 8.000 1,296,068 +0.35(+4.58%)
Sep 04, 2009 7.370 7.740 7.300 7.650 972,431 +0.22(+2.96%)
Sep 03, 2009 7.240 7.430 7.210 7.430 1,472,101 +0.21(+2.91%)
Sep 02, 2009 7.310 7.350 7.120 7.220 1,747,591 -0.06(-0.82%)
Sep 01, 2009 7.080 7.400 7.060 7.280 2,967,037 +0.13(+1.82%)
Aug 31, 2009 7.100 7.240 7.000 7.150 1,845,080 -0.04(-0.56%)
Aug 28, 2009 7.280 7.310 7.090 7.190 792,785 -0.01(-0.14%)
Aug 27, 2009 7.250 7.280 6.980 7.200 2,460,477 -0.06(-0.83%)
Aug 26, 2009 7.200 7.290 6.980 7.260 1,036,650 +0.02(+0.28%)
Aug 25, 2009 7.200 7.300 7.100 7.240 1,546,846 +0.05(+0.70%)
Aug 24, 2009 6.910 7.230 6.890 7.190 2,057,570 +0.30(+4.35%)
Aug 21, 2009 6.460 6.960 6.390 6.890 2,874,778 +0.50(+7.82%)
Aug 20, 2009 6.110 6.430 6.090 6.390 2,277,150 +0.28(+4.58%)
Aug 19, 2009 5.940 6.150 5.890 6.110 721,678 +0.07(+1.16%)
Aug 18, 2009 6.070 6.130 5.930 6.040 932,656 +0.13(+2.20%)
Aug 17, 2009 5.800 6.060 5.800 5.910 1,405,884 -0.20(-3.27%)
Aug 14, 2009 6.350 6.390 5.950 6.110 1,058,987 -0.27(-4.23%)
Aug 13, 2009 6.370 6.510 6.200 6.380 1,379,233 +0.04(+0.63%)
Aug 12, 2009 6.240 6.470 6.190 6.340 1,341,672 +0.19(+3.09%)
Aug 11, 2009 6.280 6.350 6.070 6.150 913,904 -0.20(-3.15%)
Aug 10, 2009 6.570 6.600 6.250 6.350 1,077,117 -0.25(-3.79%)
Aug 07, 2009 6.730 7.170 6.500 6.600 1,965,597 +0.12(+1.85%)
Aug 06, 2009 7.170 7.170 6.450 6.480 3,697,145 -0.67(-9.37%)
Aug 05, 2009 7.300 7.470 6.930 7.150 868,122 -0.34(-4.54%)
Aug 04, 2009 7.240 7.560 7.140 7.490 1,043,768 +0.20(+2.74%)
Aug 03, 2009 7.000 7.450 6.970 7.290 2,066,040 +0.35(+5.04%)
Jul 31, 2009 6.810 7.010 6.600 6.940 1,093,683 +0.20(+2.97%)
Jul 30, 2009 6.590 7.100 6.590 6.740 1,341,792 +0.24(+3.69%)
Jul 29, 2009 6.540 6.540 6.200 6.500 855,620 -0.12(-1.81%)
Jul 28, 2009 6.680 6.680 6.330 6.620 679,082 -0.12(-1.78%)
Jul 27, 2009 6.590 6.760 6.500 6.740 859,255 +0.12(+1.81%)
Jul 24, 2009 6.340 6.620 6.310 6.620 1,150 +0.20(+3.12%)
Jul 23, 2009 6.070 6.580 6.050 6.420 1,248,262 +0.33(+5.42%)
Jul 22, 2009 6.070 6.120 5.800 6.090 1,088,211 -0.04(-0.65%)
Jul 21, 2009 6.280 6.280 5.810 6.130 1,102,385 -0.12(-1.92%)
Jul 20, 2009 6.500 6.500 5.980 6.250 1,404,302 -0.22(-3.40%)
Jul 17, 2009 6.200 6.530 6.040 6.470 1,393,918 +0.27(+4.35%)
Jul 16, 2009 5.980 6.230 5.840 6.200 1,201,604 +0.18(+2.99%)
Jul 15, 2009 5.800 6.070 5.770 6.020 1,321,375 +0.30(+5.24%)
Jul 14, 2009 5.520 5.750 5.480 5.720 1,026,394 +0.21(+3.81%)
Jul 13, 2009 5.280 5.560 5.265 5.510 1,164,172 +0.23(+4.36%)
Jul 10, 2009 5.280 5.460 5.140 5.280 1,015,081 -0.04(-0.75%)
Jul 09, 2009 5.110 5.430 5.062 5.320 1,654,803 +0.23(+4.52%)
Jul 08, 2009 5.180 5.240 4.820 5.090 1,909,124 -0.08(-1.55%)
Jul 07, 2009 5.450 5.450 5.140 5.170 1,621,014 -0.26(-4.79%)
Jul 06, 2009 5.510 5.770 5.320 5.430 1,835,049 -0.21(-3.72%)
Jul 02, 2009 5.710 5.905 5.510 5.640 1,840,351 -0.20(-3.42%)
Jul 01, 2009 5.840 6.020 5.690 5.840 1,258,090 +0.08(+1.39%)
Jun 30, 2009 5.680 5.960 5.650 5.760 2,041,061 +0.10(+1.77%)
Jun 29, 2009 5.770 5.780 5.330 5.660 3,398,181 -0.12(-2.08%)
Jun 26, 2009 5.080 6.000 5.080 5.780 14,379,210 +0.53(+10.10%)
Jun 25, 2009 5.140 5.310 5.050 5.250 1,944,857 +0.20(+3.96%)
Jun 24, 2009 4.910 5.410 4.880 5.050 1,824,009 +0.18(+3.70%)
Jun 23, 2009 4.920 5.050 4.680 4.870 1,390,361 -0.08(-1.62%)
Jun 22, 2009 5.250 5.260 4.930 4.950 1,660,833 -0.46(-8.50%)
Jun 19, 2009 5.810 5.810 5.370 5.410 1,347,413 -0.20(-3.57%)
Jun 18, 2009 5.710 5.860 5.500 5.610 1,132,909 -0.06(-1.06%)
Jun 17, 2009 5.900 5.950 5.440 5.670 1,598,573 -0.24(-4.06%)
Jun 16, 2009 6.500 6.500 5.700 5.910 2,913,295 -0.70(-10.52%)
Jun 15, 2009 6.690 6.690 6.250 6.605 1,554,470 -0.14(-2.15%)
Jun 12, 2009 6.840 6.870 6.500 6.750 718,734 -0.16(-2.32%)
Jun 11, 2009 6.510 7.011 6.460 6.910 1,429,113 +0.39(+5.98%)
Jun 10, 2009 6.580 6.780 6.200 6.520 2,762,266 +0.24(+3.82%)
Jun 09, 2009 6.090 6.420 5.890 6.280 2,261,500 +0.34(+5.72%)
Jun 08, 2009 6.140 6.170 5.900 5.940 1,508,960 -0.27(-4.35%)
Jun 05, 2009 6.410 6.480 6.180 6.210 949,636 -0.19(-2.97%)
Jun 04, 2009 6.240 6.500 6.190 6.400 691,002 +0.20(+3.23%)
Jun 03, 2009 6.510 6.510 5.800 6.200 1,598,636 -0.26(-4.02%)
Jun 02, 2009 6.490 6.600 6.320 6.460 2,610,171 -0.15(-2.27%)
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.