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

Smallcap Bull 3X Direxion (NY: TNA )

43.96 +0.84 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 16.59 16.70 15.10 15.15 31,820,690 -1.45(-8.75%)
Apr 29, 2010 15.97 16.61 15.68 16.60 30,476,002 +0.97(+6.23%)
Apr 28, 2010 15.83 15.95 15.39 15.63 34,640,140 +0.07(+0.46%)
Apr 27, 2010 16.49 16.97 15.45 15.56 2,093 -1.13(-6.80%)
Apr 26, 2010 16.92 17.25 16.68 16.69 34,098,588 -0.21(-1.24%)
Apr 23, 2010 16.50 16.95 16.21 16.90 33,558,548 +0.51(+3.10%)
Apr 22, 2010 15.41 16.48 15.16 16.39 35,754,968 +0.51(+3.22%)
Apr 21, 2010 15.64 15.97 15.46 15.88 31,805,486 +0.34(+2.17%)
Apr 20, 2010 15.18 15.58 15.00 15.55 16,749 +0.58(+3.88%)
Apr 19, 2010 14.90 15.35 14.31 14.97 39,162,456 -0.21(-1.37%)
Apr 16, 2010 15.65 15.80 14.82 15.17 55,237,968 -0.60(-3.81%)
Apr 15, 2010 15.62 15.87 15.57 15.78 31,693,538 +0.15(+0.93%)
Apr 14, 2010 14.95 15.63 14.88 15.63 30,160,814 +0.95(+6.49%)
Apr 13, 2010 14.49 14.71 14.23 14.68 23,872,722 +0.10(+0.69%)
Apr 12, 2010 14.43 14.67 14.33 14.58 23,718,126 +0.17(+1.20%)
Apr 09, 2010 14.23 14.42 13.97 14.40 25,689,344 +0.21(+1.50%)
Apr 08, 2010 14.08 14.39 13.77 14.19 24,724,832 -0.04(-0.27%)
Apr 07, 2010 14.31 14.47 13.95 14.23 31,111,672 -0.12(-0.87%)
Apr 06, 2010 13.98 14.46 13.89 14.35 22,386,120 +0.42(+3.03%)
Apr 05, 2010 13.49 14.13 13.38 13.93 20,088,412 +0.57(+4.27%)
Apr 01, 2010 13.33 13.36 13.36 13.36 48,609,012 +0.33(+2.51%)
Mar 31, 2010 13.19 13.60 13.02 13.03 22,046,478 -0.31(-2.35%)
Mar 30, 2010 13.31 13.55 13.05 13.35 23,240,528 +0.12(+0.92%)
Mar 29, 2010 13.20 13.35 13.03 13.23 23,757,132 +0.21(+1.60%)
Mar 26, 2010 13.20 13.45 12.87 13.02 30,881,340 -0.01(-0.06%)
Mar 25, 2010 13.63 13.91 13.01 13.02 42,654,160 -0.26(-1.96%)
Mar 24, 2010 13.53 13.68 13.28 13.29 39,315,456 -0.47(-3.38%)
Mar 23, 2010 13.30 13.77 13.12 13.75 36,011,772 +0.51(+3.84%)
Mar 22, 2010 12.46 13.35 12.37 13.24 38,155,968 +0.53(+4.17%)
Mar 19, 2010 13.37 13.37 12.59 12.71 40,921,460 -0.53(-3.97%)
Mar 18, 2010 13.33 13.54 13.17 13.24 29,708,154 -0.13(-1.00%)
Mar 17, 2010 13.22 13.61 13.21 13.37 28,289,694 +0.24(+1.80%)
Mar 16, 2010 12.97 13.13 12.73 13.13 29,666,006 +0.32(+2.52%)
Mar 15, 2010 12.61 12.88 12.56 12.81 29,331,858 -0.12(-0.90%)
Mar 12, 2010 13.15 13.16 12.67 12.93 33,060,454 -0.01(-0.11%)
Mar 11, 2010 12.60 12.99 12.46 12.94 35,225,764 +0.12(+0.95%)
Mar 10, 2010 12.55 13.03 12.52 12.82 36,563,868 +0.31(+2.50%)
Mar 09, 2010 12.26 12.79 12.26 12.51 30,998,970 +0.14(+1.16%)
Mar 08, 2010 12.31 12.48 12.24 12.37 21,356,722 +0.07(+0.54%)
Mar 05, 2010 11.81 12.36 11.71 12.30 29,087,414 +0.70(+6.05%)
Mar 04, 2010 11.52 11.63 11.37 11.60 23,745,272 +0.10(+0.83%)
Mar 03, 2010 11.48 11.70 11.33 11.50 27,926,870 +0.18(+1.62%)
Mar 02, 2010 11.19 11.51 11.14 11.32 30,926,934 +0.27(+2.49%)
Mar 01, 2010 10.56 11.09 10.54 11.04 31,966,674 +0.72(+6.94%)
Feb 26, 2010 10.51 10.54 10.18 10.33 28,493,448 -0.13(-1.26%)
Feb 25, 2010 10.04 10.50 9.944 10.46 34,227,136 -0.01(-0.14%)
Feb 24, 2010 10.31 10.61 10.23 10.47 26,154,736 +0.27(+2.65%)
Feb 23, 2010 10.53 10.57 10.11 10.20 33,799,148 -0.37(-3.46%)
Feb 22, 2010 10.65 10.67 10.46 10.57 21,640,926 +0.09(+0.87%)
Feb 19, 2010 10.30 10.63 10.25 10.48 28,406,686 +0.05(+0.46%)
Feb 18, 2010 10.17 10.43 10.08 10.43 24,625,974 +0.25(+2.46%)
Feb 17, 2010 10.11 10.24 9.946 10.18 28,636,796 +0.22(+2.21%)
Feb 16, 2010 9.791 9.989 9.519 9.958 27,567,874 +0.47(+4.96%)
Feb 12, 2010 9.015 9.488 9.488 9.488 68,651,928 +0.21(+2.32%)
Feb 11, 2010 8.791 9.294 8.585 9.273 32,168,724 +0.43(+4.92%)
Feb 10, 2010 8.709 8.919 8.449 8.838 33,732,716 +0.05(+0.60%)
Feb 09, 2010 8.762 8.946 8.487 8.786 46,090,536 +0.34(+3.99%)
Feb 08, 2010 8.604 8.845 8.418 8.449 35,450,080 -0.24(-2.80%)
Feb 05, 2010 8.669 8.716 8.150 8.693 60,137,540 +0.08(+0.97%)
Feb 04, 2010 9.356 9.359 8.573 8.609 54,587,172 -0.94(-9.81%)
Feb 03, 2010 9.624 9.803 9.321 9.545 34,177,328 -0.18(-1.84%)
Feb 02, 2010 9.488 9.770 9.256 9.724 27,480,804 +0.33(+3.48%)
Feb 01, 2010 9.244 9.478 9.127 9.397 29,997,750 +0.31(+3.44%)
Jan 29, 2010 9.524 9.827 9.046 9.084 52,140,540 -0.32(-3.35%)
Jan 28, 2010 9.958 9.975 9.146 9.399 61,961,300 -0.49(-4.97%)
Jan 27, 2010 9.481 9.944 9.378 9.891 47,221,904 +0.27(+2.78%)
Jan 26, 2010 9.779 9.992 9.569 9.624 34,161,256 -0.25(-2.54%)
Jan 25, 2010 10.01 10.05 9.667 9.875 35,568,144 +0.07(+0.68%)
Jan 22, 2010 10.37 10.52 9.739 9.808 70,038,712 -0.59(-5.63%)
Jan 21, 2010 11.00 11.24 10.32 10.39 74,578,408 -0.57(-5.23%)
Jan 20, 2010 11.21 11.21 10.59 10.97 48,003,064 -0.48(-4.15%)
Jan 19, 2010 10.97 11.46 10.97 11.44 23,533,190 +0.58(+5.37%)
Jan 15, 2010 11.36 10.86 10.86 10.86 91,546,512 -0.48(-4.23%)
Jan 14, 2010 11.10 11.44 11.04 11.34 22,209,412 +0.13(+1.12%)
Jan 13, 2010 10.91 11.28 10.64 11.21 31,938,552 +0.42(+3.88%)
Jan 12, 2010 10.97 11.12 10.65 10.79 33,365,164 -0.40(-3.54%)
Jan 11, 2010 11.46 11.50 11.04 11.19 24,978,480 -0.10(-0.93%)
Jan 08, 2010 11.00 11.30 10.93 11.30 20,440,972 +0.17(+1.57%)
Jan 07, 2010 10.89 11.14 10.60 11.12 31,821,004 +0.23(+2.15%)
Jan 06, 2010 10.91 11.08 10.80 10.89 26,826,084 -0.02(-0.15%)
Jan 05, 2010 10.96 11.11 10.67 10.90 25,164,126 -0.12(-1.06%)
Jan 04, 2010 10.67 11.02 10.66 11.02 21,700,002 +0.81(+7.98%)
Dec 31, 2009 10.66 10.21 10.21 10.21 33,939,460 -0.44(-4.13%)
Dec 30, 2009 10.56 10.77 10.37 10.65 19,467,528 -0.01(-0.14%)
Dec 29, 2009 10.77 10.81 10.63 10.66 10,268,305 -0.02(-0.20%)
Dec 28, 2009 10.84 10.84 10.53 10.68 14,062,556 -0.02(-0.16%)
Dec 24, 2009 10.66 10.73 10.60 10.70 9,689,998 +0.11(+1.08%)
Dec 23, 2009 10.38 10.59 10.19 10.58 23,992,048 +0.40(+3.96%)
Dec 22, 2009 9.958 10.22 9.887 10.18 20,369,468 +0.29(+2.90%)
Dec 21, 2009 9.719 9.951 9.719 9.894 23,161,724 +0.38(+3.96%)
Dec 18, 2009 9.476 9.519 9.151 9.516 34,826,828 +0.24(+2.55%)
Dec 17, 2009 9.428 9.536 9.084 9.280 30,900,520 -0.37(-3.81%)
Dec 16, 2009 9.607 9.746 9.426 9.648 33,479,542 +0.22(+2.33%)
Dec 15, 2009 9.435 9.708 9.357 9.428 25,769,308 -0.06(-0.68%)
Dec 14, 2009 9.314 9.509 9.280 9.493 25,115,862 +0.41(+4.52%)
Dec 11, 2009 9.015 9.130 8.776 9.082 26,925,440 +0.23(+2.65%)
Dec 10, 2009 9.075 9.213 8.733 8.848 30,014,060 -0.11(-1.23%)
Dec 09, 2009 8.986 9.063 8.707 8.958 35,004,400 -0.07(-0.82%)
Dec 08, 2009 9.087 9.228 8.736 9.032 33,241,776 -0.21(-2.22%)
Dec 07, 2009 9.199 9.390 9.065 9.237 26,683,630 +0.04(+0.39%)
Dec 04, 2009 9.127 9.407 8.700 9.201 58,036,356 +0.61(+7.15%)
Dec 03, 2009 9.039 9.201 8.566 8.588 32,172,032 -0.31(-3.51%)
Dec 02, 2009 8.626 9.122 8.619 8.900 31,226,316 +0.32(+3.67%)
Dec 01, 2009 8.463 8.688 8.373 8.585 29,268,256 +0.37(+4.57%)
Nov 30, 2009 8.048 8.246 7.706 8.210 44,411,320 +0.09(+1.12%)
Nov 27, 2009 7.838 8.473 7.778 8.119 26,948,646 -0.64(-7.26%)
Nov 25, 2009 8.936 8.979 8.731 8.755 25,255,882 -0.01(-0.11%)
Nov 24, 2009 8.879 8.888 8.463 8.764 34,413,016 -0.13(-1.50%)
Nov 23, 2009 8.822 9.194 8.745 8.898 35,614,428 +0.44(+5.19%)
Nov 20, 2009 8.315 8.573 8.256 8.459 34,421,920 -1.13(-11.82%)
Nov 19, 2009 10.07 10.12 9.378 9.593 52,747,720 -0.78(-7.49%)
Nov 18, 2009 10.48 10.51 10.10 10.37 29,895,840 -0.06(-0.57%)
Nov 17, 2009 10.35 10.55 10.17 10.43 30,722,288 -0.02(-0.18%)
Nov 16, 2009 9.887 10.65 9.877 10.45 43,222,784 +0.75(+7.76%)
Nov 13, 2009 9.454 9.801 9.170 9.696 32,997,412 +0.27(+2.89%)
Nov 12, 2009 9.994 10.21 9.340 9.423 42,515,740 -0.55(-5.53%)
Nov 11, 2009 10.02 10.27 9.748 9.975 37,899,120 +0.21(+2.10%)
Nov 10, 2009 9.901 10.11 9.548 9.770 32,467,408 -0.21(-2.13%)
Nov 09, 2009 9.669 9.992 9.660 9.982 28,022,814 +0.56(+5.98%)
Nov 06, 2009 9.111 9.676 9.029 9.419 42,104,160 +0.29(+3.19%)
Nov 05, 2009 8.915 9.445 8.826 9.127 46,568,652 +0.51(+5.96%)
Nov 04, 2009 9.134 9.242 8.595 8.614 56,828,800 -0.35(-3.86%)
Nov 03, 2009 8.411 8.962 8.328 8.960 48,118,904 +0.37(+4.37%)
Nov 02, 2009 8.769 8.989 8.172 8.585 72,121,464 -0.04(-0.42%)
Oct 30, 2009 9.275 9.306 8.461 8.621 76,387,072 -0.79(-8.42%)
Oct 29, 2009 9.142 9.559 9.058 9.414 48,213,152 +0.52(+5.80%)
Oct 28, 2009 9.798 9.913 8.807 8.898 73,351,680 -0.98(-9.96%)
Oct 27, 2009 10.29 10.46 9.853 9.882 57,215,148 -0.38(-3.68%)
Oct 26, 2009 10.68 11.15 10.13 10.26 60,255,456 -0.32(-3.02%)
Oct 23, 2009 10.77 10.83 10.53 10.58 62,063,652 -0.69(-6.10%)
Oct 22, 2009 10.79 11.41 10.43 11.27 45,233,268 +0.43(+3.99%)
Oct 21, 2009 11.21 11.84 10.77 10.83 41,575,096 -0.42(-3.73%)
Oct 20, 2009 11.11 11.35 11.08 11.26 35,805,260 -0.48(-4.09%)
Oct 19, 2009 11.58 11.92 11.31 11.73 35,541,036 +0.26(+2.25%)
Oct 16, 2009 11.60 11.67 11.17 11.48 33,825,624 -0.37(-3.12%)
Oct 15, 2009 11.68 11.91 11.56 11.85 25,062,300 -0.02(-0.14%)
Oct 14, 2009 11.70 11.91 11.42 11.86 39,471,812 +0.64(+5.72%)
Oct 13, 2009 11.27 11.38 10.90 11.22 29,904,994 -0.12(-1.09%)
Oct 12, 2009 11.61 11.68 11.18 11.35 24,986,674 -0.00(-0.04%)
Oct 09, 2009 11.00 11.38 10.93 11.35 28,091,136 +0.40(+3.62%)
Oct 08, 2009 10.96 11.27 10.78 10.95 37,502,596 +0.28(+2.66%)
Oct 07, 2009 10.57 10.79 10.50 10.67 35,174,880 +0.03(+0.28%)
Oct 06, 2009 10.34 10.81 10.27 10.64 49,066,124 +0.52(+5.15%)
Oct 05, 2009 9.739 10.21 9.626 10.12 36,024,556 +0.51(+5.35%)
Oct 02, 2009 9.483 9.848 9.361 9.605 39,680,324 -0.19(-1.93%)
Oct 01, 2009 10.70 10.73 9.755 9.793 50,774,252 -0.98(-9.11%)
Sep 30, 2009 11.25 11.31 10.38 10.78 47,074,808 -0.42(-3.72%)
Sep 29, 2009 11.33 11.62 11.13 11.19 30,727,200 -0.18(-1.59%)
Sep 28, 2009 10.78 11.49 10.67 11.37 27,002,636 +0.81(+7.69%)
Sep 25, 2009 10.62 10.83 10.39 10.56 34,139,764 -0.20(-1.82%)
Sep 24, 2009 11.51 11.62 10.52 10.76 44,551,596 -0.67(-5.83%)
Sep 23, 2009 11.82 12.09 11.36 11.42 41,921,200 -0.31(-2.61%)
Sep 22, 2009 11.74 11.87 11.51 11.73 33,728,944 +0.20(+1.74%)
Sep 21, 2009 11.26 11.62 11.20 11.53 34,833,360 -0.04(-0.35%)
Sep 18, 2009 11.66 11.67 11.22 11.57 31,279,112 +0.14(+1.21%)
Sep 17, 2009 11.48 11.82 11.27 11.43 40,313,272 +0.44(+4.02%)
Sep 16, 2009 10.97 11.52 10.88 10.99 40,381,256 +0.16(+1.43%)
Sep 15, 2009 10.57 10.92 10.43 10.83 40,431,632 +0.25(+2.32%)
Sep 14, 2009 10.02 10.60 9.973 10.59 32,630,318 +0.35(+3.40%)
Sep 11, 2009 10.35 10.55 10.10 10.24 41,752,652 -0.02(-0.15%)
Sep 10, 2009 9.887 10.32 9.657 10.25 41,709,516 +0.38(+3.87%)
Sep 09, 2009 9.390 10.06 9.321 9.872 40,691,520 +0.46(+4.90%)
Sep 08, 2009 9.404 9.423 9.099 9.411 30,673,638 +0.32(+3.49%)
Sep 04, 2009 8.712 9.137 8.561 9.094 33,394,092 +0.34(+3.93%)
Sep 03, 2009 8.597 8.755 8.275 8.750 33,729,028 +0.30(+3.56%)
Sep 02, 2009 8.470 8.659 8.389 8.449 39,707,828 -0.12(-1.37%)
Sep 01, 2009 9.048 9.653 8.497 8.566 73,554,536 -0.64(-7.00%)
Aug 31, 2009 9.328 9.409 9.075 9.211 46,154,804 -0.42(-4.32%)
Aug 28, 2009 10.11 10.20 9.436 9.626 55,607,512 -0.20(-2.07%)
Aug 27, 2009 9.810 9.903 9.218 9.829 55,007,408 -0.02(-0.22%)
Aug 26, 2009 9.755 9.982 9.617 9.851 41,395,532 +0.05(+0.54%)
Aug 25, 2009 9.798 10.09 9.703 9.798 52,032,260 +0.16(+1.70%)
Aug 24, 2009 9.805 9.985 9.526 9.635 46,569,288 -0.03(-0.36%)
Aug 21, 2009 9.335 9.772 9.299 9.670 43,458,596 +0.62(+6.90%)
Aug 20, 2009 8.712 9.108 8.602 9.046 46,529,400 +0.29(+3.27%)
Aug 19, 2009 8.177 8.791 8.122 8.759 46,791,524 +0.31(+3.65%)
Aug 18, 2009 8.306 8.607 8.182 8.451 37,558,660 +0.34(+4.21%)
Aug 17, 2009 8.346 8.380 8.079 8.110 51,394,924 -0.76(-8.61%)
Aug 14, 2009 9.421 9.450 8.609 8.874 53,325,708 -0.61(-6.42%)
Aug 13, 2009 9.464 9.555 9.048 9.483 52,848,788 +0.23(+2.53%)
Aug 12, 2009 8.848 9.579 8.843 9.249 56,180,912 +0.41(+4.65%)
Aug 11, 2009 9.194 9.225 8.716 8.838 48,748,412 -0.48(-5.15%)
Aug 10, 2009 9.177 9.471 9.068 9.318 44,195,472 +0.04(+0.46%)
Aug 07, 2009 9.029 9.595 8.881 9.275 55,459,096 +0.65(+7.59%)
Aug 06, 2009 9.125 9.201 8.554 8.621 47,320,788 -0.40(-4.42%)
Aug 05, 2009 9.287 9.302 8.748 9.020 57,571,860 -0.25(-2.73%)
Aug 04, 2009 8.845 9.373 8.827 9.273 49,447,628 +0.32(+3.57%)
Aug 03, 2009 8.848 9.013 8.576 8.953 49,599,632 +0.42(+4.87%)
Jul 31, 2009 8.530 8.848 8.513 8.537 50,229,612 -0.06(-0.67%)
Jul 30, 2009 8.533 8.912 8.447 8.595 57,304,752 +0.40(+4.83%)
Jul 29, 2009 8.172 8.309 8.053 8.199 46,271,168 -0.12(-1.43%)
Jul 28, 2009 8.153 8.406 7.971 8.318 47,160,796 +0.17(+2.14%)
Jul 27, 2009 8.148 8.351 7.998 8.143 49,244,476 -0.01(-0.12%)
Jul 24, 2009 7.893 8.189 7.790 8.153 47,748,064 +0.11(+1.43%)
Jul 23, 2009 7.351 8.167 7.319 8.038 59,411,328 +0.70(+9.53%)
Jul 22, 2009 7.085 7.494 7.059 7.339 45,642,652 +0.15(+2.09%)
Jul 21, 2009 7.439 7.451 6.918 7.188 55,140,020 -0.04(-0.53%)
Jul 20, 2009 7.121 7.312 7.035 7.226 50,422,136 +0.24(+3.45%)
Jul 17, 2009 7.119 7.133 6.925 6.985 37,866,652 -0.08(-1.12%)
Jul 16, 2009 6.742 7.164 6.684 7.064 45,972,456 +0.27(+4.01%)
Jul 15, 2009 6.448 6.866 6.371 6.792 58,791,736 +0.69(+11.27%)
Jul 14, 2009 5.999 6.154 5.889 6.104 50,548,300 +0.11(+1.91%)
Jul 13, 2009 5.605 6.004 5.598 5.989 56,403,180 +0.41(+7.36%)
Jul 10, 2009 5.426 5.655 5.337 5.579 56,138,376 +0.04(+0.69%)
Jul 09, 2009 5.688 5.719 5.495 5.540 49,233,288 -0.04(-0.66%)
Jul 08, 2009 5.767 5.841 5.316 5.577 77,100,600 -0.13(-2.21%)
Jul 07, 2009 6.061 6.106 5.698 5.703 51,747,404 -0.40(-6.54%)
Jul 06, 2009 6.113 6.202 5.801 6.102 58,357,712 -0.20(-3.15%)
Jul 02, 2009 6.658 6.660 6.188 6.300 55,051,596 -0.67(-9.56%)
Jul 01, 2009 6.789 7.128 6.770 6.966 44,915,196 +0.33(+5.04%)
Jun 30, 2009 6.753 6.887 6.565 6.632 55,010,556 -0.11(-1.66%)
Jun 29, 2009 6.761 6.868 6.414 6.744 47,454,112 +0.05(+0.68%)
Jun 26, 2009 6.589 6.866 6.496 6.698 46,293,024 +0.02(+0.25%)
Jun 25, 2009 6.336 6.696 6.297 6.682 70,934,720 +0.54(+8.83%)
Jun 24, 2009 6.135 6.388 6.056 6.140 50,855,132 +0.16(+2.72%)
Jun 23, 2009 6.214 6.281 5.949 5.977 55,839,696 -0.15(-2.45%)
Jun 22, 2009 6.699 6.715 6.113 6.127 52,124,344 -0.72(-10.53%)
Jun 19, 2009 6.990 7.069 6.756 6.848 52,301,716 +0.12(+1.76%)
Jun 18, 2009 6.627 6.835 6.443 6.730 44,428,148 +0.11(+1.59%)
Jun 17, 2009 6.517 6.847 6.328 6.625 59,017,892 +0.11(+1.76%)
Jun 16, 2009 7.016 7.047 6.448 6.510 60,432,640 -0.35(-5.05%)
Jun 15, 2009 7.145 7.155 6.634 6.856 57,338,328 -0.59(-7.98%)
Jun 12, 2009 7.245 7.468 7.090 7.451 47,011,696 +0.07(+0.97%)
Jun 11, 2009 7.410 7.728 7.372 7.379 62,008,892 -0.02(-0.32%)
Jun 10, 2009 7.709 7.713 6.971 7.403 69,590,528 -0.06(-0.80%)
Jun 09, 2009 7.484 7.663 7.379 7.463 43,596,188 +0.06(+0.81%)
Jun 08, 2009 7.287 7.675 7.157 7.403 56,436,440 -0.22(-2.89%)
Jun 05, 2009 7.854 7.897 7.436 7.623 73,726,312 -0.01(-0.09%)
Jun 04, 2009 7.453 7.666 7.188 7.630 68,353,512 +0.31(+4.21%)
Jun 03, 2009 7.126 7.355 7.042 7.322 62,163,180 -0.12(-1.67%)
Jun 02, 2009 7.126 7.568 7.011 7.446 67,981,936 +0.25(+3.52%)
Jun 01, 2009 6.916 7.303 6.816 7.193 72,750,704 +0.75(+11.56%)
May 29, 2009 6.180 6.462 6.061 6.448 62,150,092 +0.36(+5.92%)
May 28, 2009 6.233 6.307 5.703 6.087 69,588,568 +0.06(+0.99%)
May 27, 2009 6.314 6.543 6.027 6.027 73,853,400 -0.36(-5.64%)
May 26, 2009 5.483 6.457 5.478 6.388 67,146,080 +0.74(+13.01%)
May 22, 2009 5.913 5.956 5.645 5.653 41,890,240 -0.16(-2.83%)
May 21, 2009 5.813 5.977 5.516 5.817 52,678,288 -0.24(-3.98%)
May 20, 2009 6.386 6.710 6.027 6.059 75,875,920 -0.16(-2.65%)
May 19, 2009 6.199 6.429 6.004 6.223 62,057,240 +0.02(+0.27%)
May 18, 2009 5.846 6.276 5.791 6.207 53,225,100 +0.54(+9.62%)
May 15, 2009 5.703 5.901 5.502 5.662 54,519,968 -0.08(-1.41%)
May 14, 2009 5.533 6.004 5.428 5.743 60,723,212 +0.23(+4.26%)
May 13, 2009 6.049 6.080 5.488 5.509 66,115,960 -0.68(-10.97%)
May 12, 2009 6.761 6.851 6.047 6.188 73,348,096 -0.44(-6.70%)
May 11, 2009 6.553 6.787 6.443 6.632 46,977,924 -0.30(-4.27%)
May 08, 2009 6.620 7.002 6.431 6.928 80,058,288 +0.60(+9.47%)
May 07, 2009 7.066 7.116 6.145 6.328 72,314,344 -0.43(-6.42%)
May 06, 2009 6.940 7.054 6.388 6.763 66,284,032 +0.08(+1.21%)
May 05, 2009 6.734 6.839 6.448 6.682 56,560,892 -0.15(-2.17%)
May 04, 2009 6.601 6.854 6.550 6.830 64,091,496 +0.66(+10.68%)
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.