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

Ultra QQQ 2X ETF (NY: QLD )

89.44 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 10.09 10.15 10.03 10.09 7,037,816 +0.04(+0.38%)
Jul 28, 2016 10.01 10.08 9.950 10.05 8,257,728 +0.08(+0.77%)
Jul 27, 2016 10.01 10.03 9.897 9.977 9,619,547 +0.13(+1.28%)
Jul 26, 2016 9.818 9.917 9.747 9.851 8,856,901 +0.02(+0.25%)
Jul 25, 2016 9.799 9.826 9.758 9.826 3,895,108 +0.00(+0.05%)
Jul 22, 2016 9.756 9.844 9.699 9.821 3,975,725 +0.08(+0.79%)
Jul 21, 2016 9.803 9.836 9.689 9.745 5,147,979 -0.04(-0.44%)
Jul 20, 2016 9.670 9.823 9.646 9.788 7,694,399 +0.23(+2.36%)
Jul 19, 2016 9.571 9.621 9.531 9.563 7,807,516 -0.07(-0.74%)
Jul 18, 2016 9.517 9.665 9.517 9.634 5,268,473 +0.13(+1.33%)
Jul 15, 2016 9.581 9.594 9.467 9.508 6,038,739 -0.03(-0.29%)
Jul 14, 2016 9.536 9.574 9.493 9.536 6,910,801 +0.12(+1.26%)
Jul 13, 2016 9.508 9.511 9.412 9.417 6,733,850 -0.04(-0.43%)
Jul 12, 2016 9.480 9.506 9.437 9.458 6,508,174 +0.09(+0.95%)
Jul 11, 2016 9.316 9.432 9.316 9.368 8,415,941 +0.11(+1.18%)
Jul 08, 2016 9.071 9.268 8.982 9.260 12,086,714 +0.28(+3.09%)
Jul 07, 2016 8.941 9.021 8.899 8.982 11,222,717 +0.06(+0.64%)
Jul 06, 2016 8.704 8.935 8.648 8.925 10,923,971 +0.14(+1.62%)
Jul 05, 2016 8.810 8.821 8.693 8.783 7,433,453 -0.11(-1.25%)
Jul 01, 2016 8.804 8.894 8.894 8.894 8,895,638 +0.09(+1.00%)
Jun 30, 2016 8.639 8.818 8.579 8.807 9,926,995 +0.20(+2.31%)
Jun 29, 2016 8.440 8.641 8.438 8.607 11,921,496 +0.29(+3.50%)
Jun 28, 2016 8.140 8.320 8.137 8.316 12,896,154 +0.34(+4.20%)
Jun 27, 2016 8.193 8.193 7.893 7.981 17,383,672 -0.32(-3.86%)
Jun 24, 2016 8.386 8.662 8.261 8.302 22,412,312 -0.73(-8.12%)
Jun 23, 2016 8.923 9.040 8.852 9.036 8,782,755 +0.25(+2.82%)
Jun 22, 2016 8.844 8.943 8.774 8.788 9,236,183 -0.04(-0.49%)
Jun 21, 2016 8.807 8.865 8.768 8.831 7,906,937 +0.06(+0.65%)
Jun 20, 2016 8.875 8.952 8.765 8.774 8,649,067 +0.10(+1.16%)
Jun 17, 2016 8.844 8.844 8.628 8.674 12,167,931 -0.21(-2.31%)
Jun 16, 2016 8.737 8.889 8.627 8.880 13,616,802 +0.05(+0.60%)
Jun 15, 2016 8.920 8.940 8.800 8.826 7,901,132 -0.05(-0.61%)
Jun 14, 2016 8.840 8.939 8.747 8.881 10,098,924 +0.01(+0.10%)
Jun 13, 2016 8.929 9.024 8.856 8.872 12,162,458 -0.16(-1.74%)
Jun 10, 2016 9.069 9.105 8.966 9.029 9,340,366 -0.21(-2.24%)
Jun 09, 2016 9.200 9.258 9.159 9.236 7,883,232 -0.03(-0.35%)
Jun 08, 2016 9.259 9.306 9.204 9.268 5,513,006 +0.02(+0.27%)
Jun 07, 2016 9.294 9.312 9.230 9.243 4,364,974 -0.04(-0.40%)
Jun 06, 2016 9.253 9.332 9.221 9.280 5,978,340 +0.06(+0.68%)
Jun 03, 2016 9.270 9.277 9.100 9.217 7,680,172 -0.09(-0.98%)
Jun 02, 2016 9.228 9.309 9.131 9.309 4,613,253 +0.04(+0.48%)
Jun 01, 2016 9.206 9.310 9.199 9.264 6,784,664 -0.00(-0.05%)
May 31, 2016 9.262 9.295 9.176 9.269 6,348,645 +0.04(+0.40%)
May 27, 2016 9.149 9.232 9.232 9.232 6,032,954 +0.09(+1.03%)
May 26, 2016 9.113 9.161 9.060 9.138 5,546,267 +0.05(+0.56%)
May 25, 2016 9.023 9.138 8.995 9.087 9,488,069 +0.13(+1.44%)
May 24, 2016 8.701 8.976 8.701 8.959 9,367,200 +0.35(+4.08%)
May 23, 2016 8.645 8.716 8.596 8.607 6,538,551 -0.02(-0.27%)
May 20, 2016 8.520 8.703 8.506 8.631 7,641,599 +0.18(+2.11%)
May 19, 2016 8.474 8.510 8.325 8.453 10,333,014 -0.09(-1.01%)
May 18, 2016 8.447 8.631 8.406 8.539 13,417,502 +0.06(+0.70%)
May 17, 2016 8.683 8.730 8.432 8.480 9,668,654 -0.22(-2.48%)
May 16, 2016 8.510 8.758 8.495 8.695 8,497,256 +0.21(+2.42%)
May 13, 2016 8.537 8.636 8.454 8.490 8,384,140 -0.06(-0.69%)
May 12, 2016 8.673 8.683 8.428 8.549 16,240,175 -0.08(-0.92%)
May 11, 2016 8.758 8.810 8.620 8.628 7,529,865 -0.16(-1.77%)
May 10, 2016 8.615 8.793 8.581 8.784 6,350,715 +0.23(+2.75%)
May 09, 2016 8.501 8.627 8.496 8.549 9,416,380 +0.04(+0.52%)
May 06, 2016 8.333 8.505 8.314 8.505 9,129,455 +0.09(+1.03%)
May 05, 2016 8.473 8.515 8.382 8.418 7,316,286 -0.00(-0.01%)
May 04, 2016 8.431 8.487 8.378 8.419 11,556,818 -0.11(-1.30%)
May 03, 2016 8.565 8.643 8.485 8.531 9,023,632 -0.16(-1.81%)
May 02, 2016 8.563 8.714 8.505 8.688 10,170,346 +0.16(+1.86%)
Apr 29, 2016 8.612 8.654 8.400 8.529 17,261,234 -0.10(-1.13%)
Apr 28, 2016 8.855 8.960 8.583 8.627 14,244,902 -0.21(-2.32%)
Apr 27, 2016 8.797 8.876 8.690 8.833 17,942,840 -0.15(-1.72%)
Apr 26, 2016 9.103 9.136 8.927 8.987 10,930,941 -0.08(-0.91%)
Apr 25, 2016 9.011 9.070 8.981 9.070 10,524,618 -0.00(-0.01%)
Apr 22, 2016 9.115 9.192 8.929 9.071 10,596,744 -0.28(-2.98%)
Apr 21, 2016 9.345 9.416 9.270 9.350 7,766,155 +0.00(+0.05%)
Apr 20, 2016 9.332 9.435 9.272 9.345 8,145,215 +0.01(+0.12%)
Apr 19, 2016 9.473 9.509 9.232 9.333 7,744,714 -0.12(-1.23%)
Apr 18, 2016 9.299 9.455 9.288 9.450 7,647,299 +0.10(+1.06%)
Apr 15, 2016 9.383 9.422 9.306 9.351 6,634,139 -0.05(-0.53%)
Apr 14, 2016 9.405 9.468 9.351 9.400 9,007,422 -0.00(-0.01%)
Apr 13, 2016 9.306 9.427 9.283 9.401 14,932,839 +0.23(+2.54%)
Apr 12, 2016 9.022 9.199 8.915 9.169 11,337,863 +0.15(+1.72%)
Apr 11, 2016 9.163 9.249 9.012 9.014 11,034,533 -0.07(-0.78%)
Apr 08, 2016 9.209 9.252 9.019 9.085 10,431,585 +0.00(+0.00%)
Apr 07, 2016 9.262 9.289 9.018 9.085 13,100,824 -0.28(-3.01%)
Apr 06, 2016 9.086 9.369 9.086 9.367 12,352,591 +0.29(+3.22%)
Apr 05, 2016 9.100 9.171 9.046 9.075 11,566,835 -0.17(-1.81%)
Apr 04, 2016 9.311 9.328 9.206 9.242 7,826,953 -0.07(-0.80%)
Apr 01, 2016 9.014 9.325 8.990 9.316 13,668,384 +0.19(+2.06%)
Mar 31, 2016 9.147 9.205 9.097 9.128 10,956,894 -0.03(-0.31%)
Mar 30, 2016 9.169 9.264 9.115 9.157 10,651,147 +0.10(+1.12%)
Mar 29, 2016 8.751 9.075 8.720 9.055 13,395,236 +0.27(+3.07%)
Mar 28, 2016 8.860 8.860 8.752 8.786 10,811,075 -0.02(-0.25%)
Mar 24, 2016 8.710 8.808 8.808 8.808 16,164,145 +0.00(+0.06%)
Mar 23, 2016 8.919 8.925 8.769 8.803 9,958,918 -0.14(-1.59%)
Mar 22, 2016 8.788 8.987 8.788 8.945 10,248,651 +0.05(+0.56%)
Mar 21, 2016 8.796 8.906 8.783 8.896 9,354,531 +0.06(+0.73%)
Mar 18, 2016 8.838 8.870 8.736 8.832 10,079,121 +0.03(+0.38%)
Mar 17, 2016 8.752 8.838 8.693 8.798 11,519,709 -0.01(-0.11%)
Mar 16, 2016 8.609 8.854 8.609 8.808 13,366,021 +0.15(+1.77%)
Mar 15, 2016 8.596 8.671 8.546 8.655 9,224,952 -0.00(-0.04%)
Mar 14, 2016 8.567 8.703 8.566 8.659 18,364,196 +0.03(+0.30%)
Mar 11, 2016 8.528 8.633 8.471 8.633 17,614,320 +0.29(+3.42%)
Mar 10, 2016 8.447 8.533 8.132 8.347 25,835,218 -0.02(-0.25%)
Mar 09, 2016 8.333 8.370 8.235 8.368 17,050,814 +0.11(+1.32%)
Mar 08, 2016 8.282 8.430 8.231 8.260 16,020,209 -0.15(-1.75%)
Mar 07, 2016 8.421 8.518 8.281 8.407 16,832,904 -0.10(-1.20%)
Mar 04, 2016 8.514 8.617 8.398 8.509 14,123,930 +0.01(+0.09%)
Mar 03, 2016 8.514 8.522 8.382 8.502 13,825,769 -0.03(-0.35%)
Mar 02, 2016 8.504 8.534 8.400 8.531 16,966,992 +0.01(+0.10%)
Mar 01, 2016 8.157 8.528 8.116 8.523 14,673,046 +0.51(+6.37%)
Feb 29, 2016 8.144 8.263 8.013 8.013 11,741,368 -0.15(-1.79%)
Feb 26, 2016 8.297 8.307 8.121 8.158 14,504,707 -0.02(-0.23%)
Feb 25, 2016 8.058 8.177 7.911 8.177 18,477,484 +0.15(+1.91%)
Feb 24, 2016 7.692 8.040 7.592 8.024 23,851,352 +0.15(+1.91%)
Feb 23, 2016 8.042 8.089 7.862 7.873 12,149,392 -0.27(-3.29%)
Feb 22, 2016 8.032 8.155 8.016 8.141 12,857,026 +0.25(+3.21%)
Feb 19, 2016 7.772 7.932 7.729 7.888 11,087,248 +0.05(+0.58%)
Feb 18, 2016 8.062 8.071 7.816 7.842 18,708,366 -0.18(-2.22%)
Feb 17, 2016 7.790 8.044 7.747 8.020 25,875,364 +0.36(+4.66%)
Feb 16, 2016 7.555 7.663 7.468 7.663 20,035,820 +0.32(+4.36%)
Feb 12, 2016 7.290 7.343 7.343 7.343 18,797,532 +0.21(+2.87%)
Feb 11, 2016 6.964 7.240 6.926 7.138 32,605,374 -0.01(-0.19%)
Feb 10, 2016 7.266 7.441 7.138 7.152 26,408,852 +0.06(+0.85%)
Feb 09, 2016 6.947 7.308 6.926 7.091 31,697,674 -0.05(-0.67%)
Feb 08, 2016 7.093 7.201 6.870 7.140 45,483,104 -0.22(-3.04%)
Feb 05, 2016 7.858 7.858 7.308 7.363 34,524,488 -0.56(-7.02%)
Feb 04, 2016 7.876 8.040 7.730 7.919 19,454,438 -0.00(-0.03%)
Feb 03, 2016 8.097 8.097 7.643 7.921 31,305,134 -0.07(-0.91%)
Feb 02, 2016 8.281 8.286 7.946 7.994 20,715,196 -0.35(-4.23%)
Feb 01, 2016 8.229 8.420 8.171 8.347 19,410,268 +0.03(+0.40%)
Jan 29, 2016 7.979 8.318 7.971 8.314 19,280,584 +0.33(+4.19%)
Jan 28, 2016 8.011 8.025 7.713 7.979 21,604,108 +0.21(+2.77%)
Jan 27, 2016 8.077 8.142 7.695 7.764 18,172,634 -0.41(-5.02%)
Jan 26, 2016 8.088 8.235 7.955 8.174 11,039,953 +0.14(+1.77%)
Jan 25, 2016 8.224 8.304 8.011 8.032 10,989,402 -0.24(-2.91%)
Jan 22, 2016 8.120 8.277 8.079 8.273 15,567,530 +0.45(+5.70%)
Jan 21, 2016 7.864 8.051 7.661 7.827 19,946,866 +0.02(+0.24%)
Jan 20, 2016 7.615 7.971 7.262 7.809 36,197,836 -0.04(-0.57%)
Jan 19, 2016 8.034 8.054 7.668 7.853 20,182,630 +0.03(+0.43%)
Jan 15, 2016 7.777 7.820 7.820 7.820 32,901,956 -0.52(-6.19%)
Jan 14, 2016 8.063 8.478 7.804 8.336 34,713,136 +0.34(+4.20%)
Jan 13, 2016 8.659 8.699 7.971 8.000 25,734,270 -0.60(-6.97%)
Jan 12, 2016 8.559 8.677 8.352 8.599 19,683,586 +0.20(+2.32%)
Jan 11, 2016 8.466 8.512 8.145 8.404 21,124,734 +0.06(+0.71%)
Jan 08, 2016 8.624 8.714 8.329 8.345 21,346,102 -0.15(-1.74%)
Jan 07, 2016 8.668 8.892 8.478 8.493 24,589,148 -0.56(-6.23%)
Jan 06, 2016 8.909 9.156 8.909 9.058 14,037,056 -0.17(-1.81%)
Jan 05, 2016 9.347 9.379 9.145 9.224 13,417,713 -0.05(-0.53%)
Jan 04, 2016 9.245 9.280 9.025 9.274 18,097,040 -0.40(-4.17%)
Dec 31, 2015 9.843 9.677 9.677 9.677 10,473,662 -0.24(-2.46%)
Dec 30, 2015 10.08 10.09 9.917 9.922 5,368,248 -0.17(-1.72%)
Dec 29, 2015 9.907 10.14 9.902 10.10 7,692,210 +0.31(+3.14%)
Dec 28, 2015 9.758 9.794 9.616 9.789 9,437,486 -0.02(-0.19%)
Dec 24, 2015 9.806 9.807 9.807 9.807 3,805,660 -0.01(-0.08%)
Dec 23, 2015 9.764 9.822 9.733 9.815 6,703,208 +0.15(+1.51%)
Dec 22, 2015 9.642 9.694 9.544 9.669 7,901,935 +0.12(+1.30%)
Dec 21, 2015 9.509 9.546 9.374 9.545 13,905,180 +0.19(+2.06%)
Dec 18, 2015 9.637 9.685 9.341 9.352 17,266,872 -0.36(-3.71%)
Dec 17, 2015 10.09 10.09 9.706 9.712 14,762,668 -0.28(-2.77%)
Dec 16, 2015 9.840 10.03 9.632 9.989 16,400,982 +0.27(+2.81%)
Dec 15, 2015 9.764 9.879 9.688 9.716 12,094,975 +0.11(+1.16%)
Dec 14, 2015 9.488 9.605 9.213 9.605 19,437,208 +0.15(+1.55%)
Dec 11, 2015 9.684 9.729 9.440 9.458 16,713,702 -0.45(-4.56%)
Dec 10, 2015 9.869 10.04 9.807 9.910 12,971,300 +0.09(+0.87%)
Dec 09, 2015 10.04 10.15 9.701 9.825 15,535,004 -0.31(-3.06%)
Dec 08, 2015 9.921 10.19 9.909 10.13 9,621,648 +0.00(+0.04%)
Dec 07, 2015 10.23 10.24 10.03 10.13 7,455,677 -0.09(-0.86%)
Dec 04, 2015 9.817 10.25 9.785 10.22 12,911,855 +0.45(+4.61%)
Dec 03, 2015 10.16 10.19 9.647 9.768 13,500,212 -0.35(-3.44%)
Dec 02, 2015 10.25 10.34 10.08 10.12 8,538,448 -0.12(-1.18%)
Dec 01, 2015 10.11 10.24 10.09 10.24 9,612,509 +0.20(+2.00%)
Nov 30, 2015 10.14 10.15 9.970 10.04 8,988,302 -0.05(-0.54%)
Nov 27, 2015 10.10 10.13 10.02 10.09 3,186,210 +0.03(+0.32%)
Nov 25, 2015 10.07 10.06 10.06 10.06 7,027,643 +0.01(+0.10%)
Nov 24, 2015 9.928 10.09 9.830 10.05 9,858,104 -0.01(-0.12%)
Nov 23, 2015 10.12 10.20 9.975 10.06 7,581,987 -0.05(-0.54%)
Nov 20, 2015 10.08 10.13 10.06 10.11 8,244,387 +0.13(+1.32%)
Nov 19, 2015 9.979 10.08 9.949 9.983 11,413,349 +0.02(+0.17%)
Nov 18, 2015 9.678 9.990 9.659 9.965 12,905,285 +0.36(+3.78%)
Nov 17, 2015 9.627 9.741 9.553 9.603 15,633,305 +0.01(+0.13%)
Nov 16, 2015 9.303 9.594 9.266 9.590 10,977,650 +0.27(+2.85%)
Nov 13, 2015 9.625 9.643 9.313 9.325 15,358,381 -0.38(-3.89%)
Nov 12, 2015 9.812 9.909 9.691 9.703 11,119,758 -0.20(-1.97%)
Nov 11, 2015 9.979 10.07 9.864 9.898 7,724,517 -0.02(-0.20%)
Nov 10, 2015 9.868 9.941 9.809 9.917 8,607,404 -0.06(-0.61%)
Nov 09, 2015 10.11 10.14 9.848 9.978 11,186,850 -0.22(-2.12%)
Nov 06, 2015 10.13 10.22 10.01 10.19 12,838,687 +0.02(+0.24%)
Nov 05, 2015 10.24 10.30 10.07 10.17 8,161,172 -0.07(-0.68%)
Nov 04, 2015 10.30 10.31 10.15 10.24 10,694,567 +0.00(+0.02%)
Nov 03, 2015 10.12 10.30 10.09 10.24 6,807,788 +0.07(+0.67%)
Nov 02, 2015 9.994 10.18 9.948 10.17 8,268,207 +0.23(+2.28%)
Oct 30, 2015 10.03 10.07 9.936 9.941 10,736,057 -0.09(-0.87%)
Oct 29, 2015 9.962 10.06 9.946 10.03 8,849,061 -0.03(-0.31%)
Oct 28, 2015 9.933 10.06 9.770 10.06 14,582,326 +0.17(+1.68%)
Oct 27, 2015 9.800 9.922 9.800 9.893 8,073,800 +0.03(+0.34%)
Oct 26, 2015 9.824 9.893 9.756 9.859 9,755,201 +0.01(+0.15%)
Oct 23, 2015 9.815 9.919 9.724 9.845 16,940,760 +0.52(+5.59%)
Oct 22, 2015 9.113 9.335 9.067 9.324 19,063,936 +0.37(+4.09%)
Oct 21, 2015 9.152 9.177 8.950 8.957 10,699,266 -0.11(-1.27%)
Oct 20, 2015 9.136 9.167 9.010 9.072 9,515,675 -0.10(-1.04%)
Oct 19, 2015 9.034 9.174 8.995 9.167 10,914,317 +0.10(+1.13%)
Oct 16, 2015 9.019 9.068 8.937 9.064 10,801,748 +0.08(+0.88%)
Oct 15, 2015 8.763 8.985 8.744 8.985 16,479,757 +0.29(+3.28%)
Oct 14, 2015 8.725 8.813 8.624 8.700 12,576,280 -0.02(-0.23%)
Oct 13, 2015 8.736 8.918 8.710 8.720 16,226,936 -0.12(-1.38%)
Oct 12, 2015 8.835 8.872 8.771 8.842 8,400,861 +0.05(+0.58%)
Oct 09, 2015 8.731 8.832 8.682 8.792 16,514,150 +0.07(+0.84%)
Oct 08, 2015 8.583 8.748 8.419 8.719 23,826,148 +0.07(+0.80%)
Oct 07, 2015 8.656 8.689 8.434 8.650 22,192,216 +0.10(+1.13%)
Oct 06, 2015 8.595 8.647 8.416 8.553 14,997,285 -0.08(-0.94%)
Oct 05, 2015 8.508 8.677 8.478 8.635 21,345,716 +0.25(+2.96%)
Oct 02, 2015 7.885 8.394 7.834 8.387 23,359,960 +0.28(+3.50%)
Oct 01, 2015 8.059 8.108 7.852 8.103 17,029,306 +0.07(+0.92%)
Sep 30, 2015 7.903 8.055 7.841 8.029 23,271,884 +0.34(+4.41%)
Sep 29, 2015 7.807 7.962 7.572 7.689 22,393,672 -0.08(-0.99%)
Sep 28, 2015 8.159 8.173 7.718 7.766 21,533,714 -0.47(-5.70%)
Sep 25, 2015 8.558 8.571 8.133 8.235 16,338,257 -0.15(-1.77%)
Sep 24, 2015 8.267 8.439 8.133 8.383 19,638,924 -0.05(-0.61%)
Sep 23, 2015 8.467 8.515 8.355 8.435 11,257,143 +0.00(+0.06%)
Sep 22, 2015 8.415 8.479 8.267 8.430 16,803,958 -0.26(-2.97%)
Sep 21, 2015 8.728 8.825 8.533 8.688 15,543,965 +0.05(+0.59%)
Sep 18, 2015 8.615 8.840 8.605 8.637 14,946,583 -0.25(-2.78%)
Sep 17, 2015 8.869 9.148 8.810 8.884 24,232,616 +0.01(+0.10%)
Sep 16, 2015 8.784 8.894 8.721 8.876 14,743,045 +0.10(+1.17%)
Sep 15, 2015 8.615 8.832 8.558 8.773 12,887,922 +0.20(+2.32%)
Sep 14, 2015 8.692 8.694 8.513 8.574 8,583,511 -0.05(-0.62%)
Sep 11, 2015 8.456 8.628 8.410 8.628 11,592,337 +0.10(+1.13%)
Sep 10, 2015 8.335 8.646 8.321 8.531 16,676,344 +0.17(+2.08%)
Sep 09, 2015 8.751 8.753 8.312 8.357 16,747,179 -0.19(-2.20%)
Sep 08, 2015 8.408 8.566 8.336 8.545 13,280,341 +0.45(+5.61%)
Sep 04, 2015 8.060 8.091 8.091 8.091 18,312,868 -0.19(-2.34%)
Sep 03, 2015 8.445 8.551 8.245 8.284 15,223,751 -0.09(-1.09%)
Sep 02, 2015 8.205 8.376 8.034 8.376 17,275,070 +0.43(+5.42%)
Sep 01, 2015 8.043 8.288 7.856 7.945 26,482,376 -0.51(-6.04%)
Aug 31, 2015 8.574 8.667 8.413 8.456 16,792,088 -0.22(-2.57%)
Aug 28, 2015 8.593 8.731 8.545 8.679 18,116,298 +0.01(+0.11%)
Aug 27, 2015 8.493 8.686 8.296 8.669 39,058,220 +0.41(+5.02%)
Aug 26, 2015 7.935 8.286 7.628 8.255 31,690,674 +0.75(+10.02%)
Aug 25, 2015 8.121 8.217 7.494 7.503 24,455,176 -0.09(-1.17%)
Aug 24, 2015 6.893 8.208 6.788 7.592 31,777,074 -0.62(-7.53%)
Aug 21, 2015 8.728 8.871 8.210 8.210 36,592,816 -0.77(-8.58%)
Aug 20, 2015 9.325 9.388 8.973 8.981 28,914,042 -0.52(-5.48%)
Aug 19, 2015 9.573 9.672 9.390 9.501 22,171,598 -0.13(-1.35%)
Aug 18, 2015 9.703 9.717 9.603 9.631 9,535,865 -0.09(-0.96%)
Aug 17, 2015 9.522 9.733 9.477 9.725 12,026,408 +0.16(+1.66%)
Aug 14, 2015 9.498 9.596 9.459 9.566 11,362,493 +0.03(+0.32%)
Aug 13, 2015 9.593 9.684 9.502 9.535 14,125,481 -0.03(-0.36%)
Aug 12, 2015 9.378 9.611 9.179 9.569 23,237,532 +0.06(+0.60%)
Aug 11, 2015 9.652 9.732 9.403 9.513 17,573,708 -0.24(-2.50%)
Aug 10, 2015 9.657 9.800 9.657 9.757 14,543,737 +0.22(+2.26%)
Aug 07, 2015 9.521 9.588 9.387 9.541 17,627,174 -0.03(-0.34%)
Aug 06, 2015 9.896 9.926 9.479 9.573 17,047,138 -0.31(-3.12%)
Aug 05, 2015 9.842 10.01 9.822 9.882 15,993,826 +0.15(+1.52%)
Aug 04, 2015 9.764 9.794 9.652 9.733 14,900,815 -0.05(-0.47%)
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.