Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jan 31, 2011 2.615 2.647 2.576 2.634 133,416,184 +0.03(+1.00%)
Jan 28, 2011 2.744 2.750 2.583 2.608 240,141,136 -0.14(-5.08%)
Jan 27, 2011 2.731 2.762 2.722 2.747 129,147,920 +0.03(+1.20%)
Jan 26, 2011 2.695 2.728 2.677 2.715 131,914,848 +0.03(+1.17%)
Jan 25, 2011 2.652 2.687 2.640 2.683 136,489,248 +0.01(+0.22%)
Jan 24, 2011 2.613 2.678 2.606 2.678 122,461,032 +0.07(+2.81%)
Jan 21, 2011 2.673 2.682 2.603 2.604 112,077,272 -0.04(-1.52%)
Jan 20, 2011 2.662 2.670 2.606 2.644 157,099,168 -0.04(-1.54%)
Jan 19, 2011 2.755 2.758 2.666 2.686 142,428,688 -0.06(-2.24%)
Jan 18, 2011 2.686 2.754 2.683 2.747 116,794,456 +0.01(+0.54%)
Jan 14, 2011 2.693 2.734 2.680 2.733 101,783,432 +0.04(+1.43%)
Jan 13, 2011 2.693 2.706 2.676 2.694 102,082,224 +0.01(+0.23%)
Jan 12, 2011 2.677 2.690 2.656 2.688 91,430,360 +0.04(+1.41%)
Jan 11, 2011 2.667 2.671 2.633 2.651 102,737,312 +0.01(+0.27%)
Jan 10, 2011 2.612 2.653 2.598 2.643 109,211,352 +0.02(+0.67%)
Jan 07, 2011 2.639 2.641 2.575 2.626 118,733,336 -0.00(-0.12%)
Jan 06, 2011 2.619 2.634 2.608 2.629 109,109,496 +0.02(+0.61%)
Jan 05, 2011 2.555 2.614 2.552 2.613 132,328,320 +0.04(+1.74%)
Jan 04, 2011 2.594 2.596 2.538 2.569 143,868,240 -0.00(-0.18%)
Jan 03, 2011 2.542 2.608 2.542 2.573 117,753,984 +0.08(+3.07%)
Dec 31, 2010 2.508 2.510 2.473 2.497 56,714,532 -0.02(-0.66%)
Dec 30, 2010 2.527 2.527 2.505 2.513 55,960,160 -0.01(-0.51%)
Dec 29, 2010 2.529 2.536 2.521 2.526 41,461,068 +0.01(+0.40%)
Dec 28, 2010 2.534 2.539 2.504 2.516 55,171,480 -0.01(-0.29%)
Dec 27, 2010 2.513 2.533 2.473 2.523 81,063,592 +0.00(+0.01%)
Dec 23, 2010 2.525 2.534 2.511 2.523 69,363,424 -0.01(-0.53%)
Dec 22, 2010 2.533 2.543 2.526 2.537 65,913,588 +0.00(+0.10%)
Dec 21, 2010 2.526 2.535 2.513 2.534 72,322,400 +0.03(+1.05%)
Dec 20, 2010 2.510 2.525 2.470 2.508 147,783,680 +0.01(+0.21%)
Dec 17, 2010 2.504 2.517 2.493 2.502 106,967,320 +0.01(+0.31%)
Dec 16, 2010 2.464 2.505 2.452 2.495 117,788,592 +0.03(+1.42%)
Dec 15, 2010 2.480 2.510 2.448 2.460 118,852,288 -0.02(-0.78%)
Dec 14, 2010 2.484 2.502 2.467 2.479 129,729,136 +0.01(+0.21%)
Dec 13, 2010 2.510 2.512 2.470 2.474 151,421,664 -0.02(-0.67%)
Dec 10, 2010 2.472 2.495 2.455 2.491 140,077,760 +0.03(+1.34%)
Dec 09, 2010 2.483 2.487 2.442 2.458 136,969,680 +0.00(+0.09%)
Dec 08, 2010 2.449 2.460 2.417 2.456 137,595,344 +0.02(+0.78%)
Dec 07, 2010 2.490 2.492 2.430 2.437 174,071,184 -0.00(-0.09%)
Dec 06, 2010 2.434 2.442 2.418 2.439 106,380,432 +0.00(+0.20%)
Dec 03, 2010 2.402 2.441 2.402 2.434 122,843,544 +0.01(+0.46%)
Dec 02, 2010 2.381 2.429 2.377 2.423 140,901,552 +0.05(+2.11%)
Dec 01, 2010 2.346 2.397 2.343 2.373 162,948,192 +0.10(+4.24%)
Nov 30, 2010 2.286 2.307 2.260 2.276 229,820,192 -0.06(-2.57%)
Nov 29, 2010 2.331 2.349 2.278 2.336 176,178,592 -0.00(-0.04%)
Nov 26, 2010 2.341 2.370 2.329 2.337 60,593,660 -0.03(-1.35%)
Nov 24, 2010 2.323 2.369 2.369 2.369 129,386,080 +0.09(+3.94%)
Nov 23, 2010 2.305 2.311 2.252 2.279 198,183,856 -0.07(-3.13%)
Nov 22, 2010 2.295 2.353 2.287 2.353 197,538,096 +0.04(+1.75%)
Nov 19, 2010 2.303 2.325 2.285 2.312 144,849,008 +0.00(+0.15%)
Nov 18, 2010 2.287 2.341 2.285 2.309 158,259,872 +0.07(+3.21%)
Nov 17, 2010 2.228 2.262 2.217 2.237 169,593,536 +0.01(+0.55%)
Nov 16, 2010 2.267 2.295 2.207 2.225 226,362,176 -0.12(-5.01%)
Nov 15, 2010 2.343 2.352 2.300 2.342 115,716,184 +0.03(+1.11%)
Nov 12, 2010 2.374 2.392 2.284 2.317 202,375,888 -0.08(-3.36%)
Nov 11, 2010 2.355 2.406 2.333 2.397 153,574,800 +0.01(+0.24%)
Nov 10, 2010 2.411 2.433 2.373 2.391 158,118,960 -0.01(-0.32%)
Nov 09, 2010 2.449 2.458 2.383 2.399 154,031,520 -0.03(-1.26%)
Nov 08, 2010 2.416 2.437 2.404 2.430 87,501,656 +0.01(+0.25%)
Nov 05, 2010 2.426 2.437 2.411 2.424 169,538,928 +0.00(+0.03%)
Nov 04, 2010 2.420 2.442 2.410 2.423 228,539,152 +0.06(+2.36%)
Nov 03, 2010 2.350 2.368 2.308 2.367 245,648,480 +0.02(+0.98%)
Nov 02, 2010 2.335 2.358 2.327 2.344 136,925,648 +0.05(+2.10%)
Nov 01, 2010 2.311 2.343 2.276 2.296 181,201,360 +0.00(+0.03%)
Oct 29, 2010 2.301 2.320 2.292 2.296 143,279,632 -0.01(-0.33%)
Oct 28, 2010 2.313 2.316 2.264 2.303 176,904,032 +0.01(+0.39%)
Oct 27, 2010 2.257 2.297 2.248 2.294 177,076,992 +0.03(+1.31%)
Oct 25, 2010 2.263 2.297 2.263 2.265 171,505,376 +0.02(+0.82%)
Oct 22, 2010 2.218 2.250 2.210 2.246 128,298,576 +0.03(+1.38%)
Oct 21, 2010 2.235 2.253 2.173 2.215 218,099,936 +0.01(+0.40%)
Oct 20, 2010 2.189 2.240 2.181 2.207 209,583,536 +0.03(+1.47%)
Oct 19, 2010 2.175 2.212 2.142 2.175 286,820,032 -0.05(-2.38%)
Oct 18, 2010 2.237 2.254 2.220 2.228 195,459,776 -0.01(-0.29%)
Oct 15, 2010 2.197 2.234 2.162 2.234 246,633,600 +0.09(+4.22%)
Oct 14, 2010 2.154 2.162 2.122 2.144 181,877,056 -0.01(-0.38%)
Oct 13, 2010 2.142 2.171 2.131 2.152 178,226,960 +0.03(+1.55%)
Oct 12, 2010 2.082 2.126 2.047 2.119 211,849,648 +0.03(+1.47%)
Oct 11, 2010 2.089 2.109 2.076 2.089 127,829,984 +0.01(+0.29%)
Oct 08, 2010 2.082 2.097 2.032 2.082 227,544,272 +0.03(+1.22%)
Oct 07, 2010 2.069 2.070 2.025 2.057 154,925 +0.01(+0.55%)
Oct 06, 2010 2.075 2.084 2.018 2.046 244,431,904 -0.03(-1.59%)
Oct 05, 2010 2.029 2.088 2.026 2.079 461,415 +0.10(+4.81%)
Oct 04, 2010 2.016 2.030 1.961 1.984 197,964,832 -0.04(-2.19%)
Oct 01, 2010 2.028 2.071 2.009 2.028 188,115,296 -0.00(-0.22%)
Sep 30, 2010 2.074 2.097 2.006 2.033 263,945,712 -0.02(-0.88%)
Sep 29, 2010 2.051 2.071 2.036 2.051 174,081,040 -0.01(-0.58%)
Sep 28, 2010 2.070 2.072 1.993 2.062 29,354 +0.00(+0.16%)
Sep 27, 2010 2.081 2.089 2.057 2.059 194,242,208 -0.02(-1.04%)
Sep 24, 2010 2.047 2.084 2.040 2.081 199,965,072 +0.08(+4.03%)
Sep 23, 2010 1.977 2.041 1.973 2.000 63,600 -0.00(-0.08%)
Sep 22, 2010 1.997 2.030 1.981 2.002 244,188,112 -0.01(-0.34%)
Sep 21, 2010 2.015 2.042 1.997 2.009 298,434 -0.00(-0.23%)
Sep 20, 2010 1.961 2.022 1.956 2.013 183,849,216 +0.07(+3.48%)
Sep 17, 2010 1.945 1.959 1.927 1.945 229,442,400 +0.03(+1.42%)
Sep 15, 2010 1.885 1.921 1.873 1.918 155,185,760 +0.02(+1.28%)
Sep 14, 2010 1.873 1.913 1.865 1.894 42,400 +0.02(+0.80%)
Sep 13, 2010 1.856 1.887 1.855 1.879 138,759,952 +0.05(+2.87%)
Sep 10, 2010 1.819 1.832 1.801 1.826 123,541,168 +0.01(+0.73%)
Sep 09, 2010 1.833 1.835 1.806 1.813 87,018 +0.01(+0.75%)
Sep 08, 2010 1.768 1.815 1.767 1.800 118,069 +0.04(+2.37%)
Sep 07, 2010 1.768 1.783 1.752 1.758 44,031 -0.03(-1.48%)
Sep 03, 2010 1.761 1.784 1.747 1.784 201,457,568 +0.06(+3.41%)
Sep 02, 2010 1.693 1.726 1.684 1.726 88,062 +0.04(+2.33%)
Sep 01, 2010 1.638 1.698 1.637 1.686 238,129,984 +0.10(+6.01%)
Aug 31, 2010 1.590 1.620 1.572 1.591 626,223 -0.02(-0.94%)
Aug 30, 2010 1.623 1.651 1.605 1.606 174,014,832 +0.01(+0.92%)
Aug 27, 2010 1.639 1.644 1.557 1.591 288,217,600 -0.05(-3.23%)
Aug 26, 2010 1.627 1.657 1.595 1.644 237,393,328 +0.01(+0.43%)
Aug 25, 2010 1.585 1.652 1.579 1.637 104,370 +0.03(+1.77%)
Aug 24, 2010 1.634 1.642 1.593 1.608 366,927 -0.06(-3.62%)
Aug 23, 2010 1.727 1.734 1.669 1.669 175,122,400 -0.03(-1.96%)
Aug 20, 2010 1.693 1.711 1.674 1.702 174,392,720 +0.00(+0.25%)
Aug 19, 2010 1.731 1.744 1.675 1.698 29,354 -0.05(-2.99%)
Aug 18, 2010 1.732 1.772 1.718 1.750 131,278 +0.01(+0.74%)
Aug 17, 2010 1.718 1.768 1.712 1.738 382,191 +0.04(+2.53%)
Aug 16, 2010 1.670 1.718 1.657 1.695 160,463,200 +0.01(+0.38%)
Aug 13, 2010 1.688 1.714 1.688 1.688 140,376,656 -0.02(-1.40%)
Aug 12, 2010 1.676 1.728 1.667 1.712 223,724,896 -0.03(-1.69%)
Aug 11, 2010 1.782 1.782 1.726 1.741 1,599,902 -0.10(-5.32%)
Aug 10, 2010 1.845 1.863 1.810 1.839 32,615 -0.03(-1.78%)
Aug 09, 2010 1.868 1.883 1.851 1.873 115,764,744 +0.02(+1.29%)
Aug 06, 2010 1.849 1.856 1.793 1.849 201,570,096 -0.01(-0.34%)
Aug 05, 2010 1.846 1.861 1.830 1.855 109,367,584 -0.01(-0.48%)
Aug 04, 2010 1.844 1.867 1.828 1.864 14,057 +0.04(+2.03%)
Aug 03, 2010 1.838 1.845 1.809 1.827 48,597 -0.01(-0.78%)
Aug 02, 2010 1.820 1.851 1.806 1.841 140,908,256 +0.06(+3.66%)
Jul 30, 2010 1.776 1.798 1.718 1.776 252,314,720 +0.01(+0.50%)
Jul 29, 2010 1.814 1.822 1.732 1.768 77,136 -0.03(-1.50%)
Jul 28, 2010 1.820 1.836 1.781 1.795 22,831 -0.03(-1.53%)
Jul 27, 2010 1.844 1.847 1.807 1.822 52,185 -0.00(-0.07%)
Jul 26, 2010 1.802 1.827 1.784 1.824 212,836,048 +0.03(+1.55%)
Jul 23, 2010 1.750 1.798 1.743 1.796 233,221,824 +0.02(+1.29%)
Jul 22, 2010 1.736 1.789 1.733 1.773 44,194 +0.08(+5.00%)
Jul 21, 2010 1.773 1.773 1.682 1.688 280,620,192 -0.05(-2.60%)
Jul 20, 2010 1.638 1.735 1.629 1.734 183,431 +0.04(+2.30%)
Jul 19, 2010 1.677 1.701 1.648 1.695 190,729,088 +0.03(+1.62%)
Jul 16, 2010 1.668 1.756 1.663 1.668 282,338,656 -0.07(-4.19%)
Jul 15, 2010 1.753 1.774 1.716 1.741 240,637,808 -0.02(-1.13%)
Jul 14, 2010 1.750 1.780 1.735 1.760 74,885 +0.02(+1.16%)
Jul 13, 2010 1.728 1.756 1.703 1.740 767,808 +0.03(+1.87%)
Jul 12, 2010 1.687 1.720 1.677 1.708 191,615,456 +0.02(+1.12%)
Jul 09, 2010 1.689 1.690 1.649 1.689 176,723,248 +0.03(+2.00%)
Jul 08, 2010 1.665 1.671 1.619 1.656 36,855 +0.02(+1.05%)
Jul 07, 2010 1.552 1.643 1.549 1.639 258,553,152 +0.10(+6.35%)
Jul 06, 2010 1.577 1.597 1.516 1.541 257,664 +0.01(+0.52%)
Jul 02, 2010 1.533 1.562 1.505 1.533 249,306,304 -0.01(-0.58%)
Jul 01, 2010 1.559 1.567 1.482 1.542 401,189,248 -0.01(-0.59%)
Jun 30, 2010 1.589 1.620 1.544 1.551 492,694 -0.04(-2.35%)
Jun 29, 2010 1.680 1.682 1.576 1.589 285,714 -0.16(-8.93%)
Jun 25, 2010 1.745 1.775 1.720 1.745 242,304,928 -0.01(-0.40%)
Jun 24, 2010 1.790 1.802 1.739 1.752 283,068,384 -0.06(-3.12%)
Jun 23, 2010 1.825 1.839 1.777 1.808 246,587,328 -0.01(-0.71%)
Jun 22, 2010 1.865 1.893 1.814 1.821 208,447 -0.04(-1.96%)
Jun 21, 2010 1.929 1.936 1.828 1.857 262,531,296 -0.03(-1.45%)
Jun 18, 2010 1.885 1.909 1.871 1.885 159,131,760 +0.01(+0.28%)
Jun 17, 2010 1.887 1.889 1.846 1.879 215,571,040 +0.01(+0.57%)
Jun 16, 2010 1.841 1.885 1.835 1.869 231,886,144 +0.02(+0.96%)
Jun 15, 2010 1.776 1.856 1.773 1.851 166,405 +0.09(+5.32%)
Jun 14, 2010 1.791 1.815 1.752 1.757 212,036,896 +0.00(+0.02%)
Jun 11, 2010 1.692 1.761 1.691 1.757 200,092,144 +0.03(+1.87%)
Jun 10, 2010 1.674 1.729 1.663 1.725 46,868 +0.09(+5.69%)
Jun 09, 2010 1.683 1.714 1.622 1.632 255,862,480 -0.03(-1.77%)
Jun 08, 2010 1.674 1.682 1.615 1.661 317,156 -0.01(-0.42%)
Jun 07, 2010 1.748 1.757 1.662 1.669 289,431,360 -0.06(-3.73%)
Jun 04, 2010 1.733 1.825 1.717 1.733 475,609,696 -0.09(-5.04%)
Jun 03, 2010 1.832 1.864 1.809 1.825 249,021,904 +0.00(+0.12%)
Jun 02, 2010 1.760 1.824 1.736 1.823 489,236 +0.09(+4.90%)
Jun 01, 2010 1.761 1.823 1.735 1.738 182,648 -0.03(-1.92%)
May 28, 2010 1.772 1.802 1.741 1.772 257,646,336 -0.02(-1.28%)
May 27, 2010 1.742 1.795 1.735 1.795 305,768,768 +0.13(+7.85%)
May 26, 2010 1.728 1.772 1.662 1.664 113,176 -0.04(-2.43%)
May 25, 2010 1.629 1.711 1.594 1.706 1,119,896 +0.00(+0.23%)
May 24, 2010 1.715 1.754 1.702 1.702 340,516,416 -0.02(-0.91%)
May 21, 2010 1.627 1.741 1.615 1.717 515,348,480 +0.03(+2.06%)
May 20, 2010 1.745 1.753 1.673 1.683 425,309 -0.13(-7.22%)
May 19, 2010 1.831 1.860 1.774 1.814 397,412,352 -0.03(-1.76%)
May 18, 2010 1.928 1.937 1.828 1.846 80,756 -0.05(-2.76%)
May 17, 2010 1.894 1.912 1.816 1.898 274,373,920 +0.01(+0.62%)
May 14, 2010 1.887 1.933 1.840 1.887 391,647,552 -0.07(-3.75%)
May 13, 2010 2.008 2.039 1.951 1.960 29,354 -0.06(-3.12%)
May 12, 2010 1.971 2.027 1.965 2.023 242,302,912 +0.07(+3.72%)
May 11, 2010 1.990 2.005 1.946 1.951 65,231 -0.00(-0.11%)
May 10, 2010 1.930 1.955 1.919 1.953 300,635,200 +0.18(+9.98%)
May 07, 2010 1.835 1.882 1.696 1.776 759,841,280 -0.10(-5.21%)
May 06, 2010 1.873 2.009 1.476 1.873 463,666 -0.09(-4.37%)
May 05, 2010 1.983 2.023 1.957 1.959 372,744,320 -0.06(-2.90%)
May 04, 2010 2.093 2.095 1.988 2.017 108,675 -0.13(-6.04%)
May 03, 2010 2.105 2.167 2.105 2.147 184,403,840 +0.06(+2.68%)
Apr 30, 2010 2.171 2.180 2.085 2.091 247,204,416 -0.08(-3.78%)
Apr 29, 2010 2.122 2.182 2.122 2.173 206,476,816 +0.07(+3.37%)
Apr 28, 2010 2.122 2.124 2.068 2.102 381,187,936 +0.00(+0.08%)
Apr 27, 2010 2.175 2.193 2.088 2.101 962,524 -0.09(-4.11%)
Apr 26, 2010 2.203 2.213 2.183 2.191 223,930,768 -0.01(-0.49%)
Apr 23, 2010 2.183 2.206 2.166 2.201 274,147,296 +0.02(+0.86%)
Apr 22, 2010 2.119 2.187 2.094 2.183 367,544,096 +0.02(+1.05%)
Apr 21, 2010 2.163 2.173 2.134 2.160 279,343,840 +0.02(+1.12%)
Apr 20, 2010 2.137 2.146 2.108 2.136 1,005,055 +0.02(+1.04%)
Apr 19, 2010 2.102 2.128 2.063 2.114 304,966,720 -0.00(-0.17%)
Apr 16, 2010 2.154 2.168 2.089 2.118 509,365,280 -0.05(-2.36%)
Apr 15, 2010 2.147 2.174 2.147 2.169 200,614,608 +0.02(+0.87%)
Apr 14, 2010 2.120 2.151 2.116 2.150 194,210,112 +0.05(+2.41%)
Apr 13, 2010 2.074 2.103 2.062 2.100 156,370,768 +0.02(+1.03%)
Apr 12, 2010 2.078 2.090 2.069 2.078 137,459,312 +0.00(+0.15%)
Apr 09, 2010 2.054 2.077 2.043 2.075 146,412,768 +0.03(+1.24%)
Apr 08, 2010 2.032 2.058 2.009 2.050 183,417,904 +0.01(+0.28%)
Apr 07, 2010 2.048 2.063 2.021 2.044 280,654,592 -0.01(-0.37%)
Apr 06, 2010 2.031 2.065 2.023 2.051 158,556,832 +0.01(+0.45%)
Apr 05, 2010 2.012 2.050 2.002 2.042 135,803,984 +0.04(+1.88%)
Apr 01, 2010 2.020 2.005 2.005 2.005 847,854,144 -0.00(-0.09%)
Mar 31, 2010 2.010 2.027 1.996 2.006 178,108,048 -0.02(-0.85%)
Mar 30, 2010 2.020 2.036 1.997 2.024 141,594,240 +0.01(+0.64%)
Mar 29, 2010 2.011 2.024 2.000 2.011 139,970,560 +0.02(+0.89%)
Mar 26, 2010 2.003 2.018 1.970 1.993 208,184,272 +0.01(+0.36%)
Mar 25, 2010 2.026 2.041 1.984 1.986 254,773,328 -0.01(-0.43%)
Mar 24, 2010 2.005 2.005 1.984 1.994 161,747,968 -0.02(-0.96%)
Mar 23, 2010 1.993 2.016 1.973 2.014 189,217,744 +0.03(+1.44%)
Mar 22, 2010 1.935 2.001 1.930 1.985 187,902,208 +0.03(+1.79%)
Mar 19, 2010 1.988 1.988 1.936 1.950 226,898,016 -0.02(-1.15%)
Mar 18, 2010 1.964 1.978 1.955 1.973 172,590,928 +0.01(+0.70%)
Mar 17, 2010 1.955 1.979 1.949 1.959 197,159,328 +0.01(+0.36%)
Mar 16, 2010 1.937 1.956 1.925 1.952 182,335,216 +0.02(+1.22%)
Mar 15, 2010 1.903 1.930 1.900 1.929 162,236,784 -0.01(-0.41%)
Mar 12, 2010 1.948 1.948 1.920 1.936 199,489,072 +0.00(+0.14%)
Mar 11, 2010 1.912 1.934 1.905 1.934 188,507,984 +0.01(+0.72%)
Mar 10, 2010 1.891 1.929 1.891 1.920 222,233,280 +0.03(+1.36%)
Mar 09, 2010 1.858 1.910 1.858 1.894 240,379,296 +0.03(+1.36%)
Mar 08, 2010 1.864 1.877 1.862 1.869 144,199,712 +0.01(+0.46%)
Mar 05, 2010 1.836 1.867 1.827 1.860 210,919,008 +0.05(+2.95%)
Mar 04, 2010 1.799 1.811 1.780 1.807 148,875,136 +0.01(+0.63%)
Mar 03, 2010 1.800 1.813 1.782 1.795 176,003,344 +0.00(+0.24%)
Mar 02, 2010 1.792 1.815 1.784 1.791 257,883,840 +0.01(+0.60%)
Mar 01, 2010 1.745 1.787 1.745 1.780 177,391,648 +0.05(+2.82%)
Feb 26, 2010 1.718 1.738 1.702 1.732 205,928,400 +0.01(+0.59%)
Feb 25, 2010 1.682 1.726 1.659 1.722 269,006,464 +0.00(+0.19%)
Feb 24, 2010 1.702 1.733 1.697 1.718 203,047,088 +0.03(+1.99%)
Feb 23, 2010 1.726 1.730 1.669 1.685 241,251,648 -0.04(-2.54%)
Feb 22, 2010 1.752 1.752 1.717 1.729 177,705,888 -0.01(-0.42%)
Feb 19, 2010 1.733 1.754 1.720 1.736 204,049,808 -0.00(-0.12%)
Feb 18, 2010 1.714 1.745 1.708 1.738 159,022,752 +0.02(+1.29%)
Feb 17, 2010 1.712 1.717 1.693 1.716 180,440,736 +0.02(+1.07%)
Feb 16, 2010 1.678 1.700 1.662 1.698 171,388,672 +0.04(+2.52%)
Feb 12, 2010 1.619 1.656 1.656 1.656 1,347,606,400 +0.01(+0.48%)
Feb 11, 2010 1.601 1.657 1.581 1.648 284,237,856 +0.05(+2.93%)
Feb 10, 2010 1.608 1.623 1.581 1.601 247,693,040 -0.01(-0.42%)
Feb 09, 2010 1.612 1.636 1.581 1.608 415,959,808 +0.02(+1.47%)
Feb 08, 2010 1.594 1.613 1.573 1.585 347,442,880 -0.01(-0.69%)
Feb 05, 2010 1.581 1.600 1.535 1.596 546,346,432 +0.02(+1.42%)
Feb 04, 2010 1.644 1.650 1.572 1.574 426,788,416 -0.09(-5.68%)
Feb 03, 2010 1.634 1.674 1.632 1.668 258,592,448 +0.02(+1.15%)
Feb 02, 2010 1.625 1.659 1.604 1.649 241,704,352 +0.03(+1.82%)
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.