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: 6:30 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, 2008 2.197 2.373 2.193 2.301 502,639,392 +0.05(+2.32%)
Jan 30, 2008 2.238 2.349 2.232 2.249 424,057,088 -0.00(-0.12%)
Jan 29, 2008 2.274 2.283 2.219 2.252 255,138,624 +0.00(+0.12%)
Jan 28, 2008 2.213 2.260 2.174 2.249 363,885,664 +0.04(+1.87%)
Jan 25, 2008 2.408 2.408 2.205 2.208 481,229,760 -0.10(-4.38%)
Jan 24, 2008 2.246 2.314 2.225 2.309 414,798,112 +0.07(+2.91%)
Jan 23, 2008 2.075 2.249 1.978 2.243 841,491,840 +0.02(+0.88%)
Jan 22, 2008 2.102 2.299 2.065 2.224 607,921,024 -0.13(-5.44%)
Jan 21, 2008 2.396 2.443 2.321 2.352 0 +0.00(+0.00%)
Jan 18, 2008 2.396 2.443 2.321 2.352 441,487,328 -0.01(-0.54%)
Jan 17, 2008 2.458 2.492 2.346 2.365 490,410,976 -0.07(-2.75%)
Jan 16, 2008 2.452 2.528 2.373 2.431 493,814,432 -0.07(-2.94%)
Jan 15, 2008 2.577 2.595 2.469 2.505 346,318,144 -0.12(-4.57%)
Jan 14, 2008 2.607 2.649 2.575 2.625 292,757,408 +0.07(+2.61%)
Jan 11, 2008 2.631 2.631 2.510 2.558 340,836,736 -0.07(-2.76%)
Jan 10, 2008 2.592 2.697 2.576 2.631 584,103,744 +0.00(+0.06%)
Jan 09, 2008 2.552 2.650 2.489 2.629 540,382,592 +0.08(+3.20%)
Jan 08, 2008 2.685 2.741 2.539 2.548 402,933,568 -0.12(-4.60%)
Jan 07, 2008 2.707 2.725 2.594 2.670 432,728,832 -0.03(-1.29%)
Jan 04, 2008 2.865 2.869 2.684 2.705 316,170,528 -0.26(-8.65%)
Jan 03, 2008 2.939 2.979 2.909 2.962 168,523,792 +0.02(+0.57%)
Jan 02, 2008 3.048 3.066 2.907 2.945 242,056,112 -0.10(-3.19%)
Jan 01, 2008 3.066 3.102 3.034 3.042 75,997,872 +0.00(+0.00%)
Dec 31, 2007 3.066 3.102 3.034 3.042 75,932,640 -0.06(-1.83%)
Dec 28, 2007 3.136 3.149 3.063 3.099 96,960,632 -0.01(-0.28%)
Dec 27, 2007 3.174 3.191 3.096 3.107 79,558,176 -0.09(-2.78%)
Dec 26, 2007 3.156 3.208 3.129 3.196 56,629,436 +0.03(+1.02%)
Dec 24, 2007 3.116 3.184 3.116 3.164 31,629,038 +0.04(+1.18%)
Dec 21, 2007 3.085 3.127 3.072 3.127 111,031,016 +0.10(+3.47%)
Dec 20, 2007 2.966 3.025 2.916 3.022 163,890,176 -0.04(-1.17%)
Dec 19, 2007 3.033 3.071 3.002 3.058 167,959,776 +0.03(+0.92%)
Dec 18, 2007 3.083 3.083 2.951 3.030 184,627,232 +0.01(+0.18%)
Dec 17, 2007 3.156 3.166 3.015 3.025 176,137,440 -0.15(-4.58%)
Dec 14, 2007 3.190 3.251 3.167 3.170 129,838,200 -0.05(-1.53%)
Dec 13, 2007 3.219 3.255 3.175 3.220 161,965,152 -0.05(-1.47%)
Dec 12, 2007 3.312 3.355 3.164 3.268 154,764,304 +0.04(+1.34%)
Dec 11, 2007 3.380 3.416 3.207 3.225 173,692,816 -0.15(-4.31%)
Dec 10, 2007 3.355 3.393 3.348 3.370 96,223,088 +0.02(+0.59%)
Dec 07, 2007 3.388 3.388 3.316 3.350 125,407,704 +0.02(+0.67%)
Dec 06, 2007 3.278 3.354 3.259 3.328 124,690,320 +0.07(+2.23%)
Dec 05, 2007 3.228 3.278 3.204 3.255 150,321,120 +0.11(+3.54%)
Dec 04, 2007 3.121 3.177 3.108 3.144 144,834,592 -0.03(-0.96%)
Dec 03, 2007 3.197 3.251 3.163 3.174 95,169,144 -0.06(-1.83%)
Nov 30, 2007 3.399 3.399 3.180 3.233 223,801,760 -0.02(-0.74%)
Nov 29, 2007 3.219 3.296 3.203 3.258 146,843,360 +0.02(+0.76%)
Nov 28, 2007 3.141 3.272 3.128 3.233 159,844,640 +0.18(+6.00%)
Nov 27, 2007 3.001 3.072 2.959 3.050 184,141,216 +0.09(+3.09%)
Nov 26, 2007 3.081 3.115 2.936 2.959 160,593,664 -0.08(-2.68%)
Nov 23, 2007 3.035 3.064 2.994 3.040 59,280,676 +0.07(+2.44%)
Nov 21, 2007 3.010 3.092 2.932 2.968 206,512,256 -0.09(-3.06%)
Nov 20, 2007 3.081 3.168 2.942 3.062 235,593,744 +0.02(+0.75%)
Nov 19, 2007 3.082 3.130 3.003 3.039 164,048,448 -0.08(-2.55%)
Nov 16, 2007 3.097 3.134 2.995 3.118 143,732,784 +0.06(+1.97%)
Nov 15, 2007 3.073 3.144 2.999 3.058 141,135,792 -0.06(-1.89%)
Nov 14, 2007 3.258 3.258 3.064 3.117 149,551,456 -0.04(-1.36%)
Nov 13, 2007 3.019 3.176 3.004 3.160 146,191,952 +0.24(+8.10%)
Nov 12, 2007 3.074 3.115 2.919 2.923 176,826,992 -0.16(-5.25%)
Nov 09, 2007 3.179 3.241 3.081 3.085 205,662,688 -0.19(-5.69%)
Nov 08, 2007 3.535 3.535 3.191 3.271 243,738,656 -0.25(-7.14%)
Nov 07, 2007 3.612 3.690 3.513 3.523 128,133,472 -0.17(-4.68%)
Nov 06, 2007 3.681 3.705 3.587 3.696 100,354,600 +0.06(+1.64%)
Nov 05, 2007 3.634 3.668 3.560 3.636 107,175,048 -0.04(-1.22%)
Nov 02, 2007 3.668 3.687 3.564 3.681 139,610,832 +0.04(+1.06%)
Nov 01, 2007 3.710 3.731 3.615 3.642 162,296,912 -0.11(-3.00%)
Oct 31, 2007 3.673 3.764 3.616 3.755 107,972,800 +0.11(+3.13%)
Oct 30, 2007 3.617 3.693 3.608 3.641 75,809,872 +0.00(+0.02%)
Oct 29, 2007 3.643 3.664 3.603 3.640 92,759,680 +0.04(+0.98%)
Oct 26, 2007 3.632 3.650 3.548 3.605 97,862,392 +0.04(+1.26%)
Oct 25, 2007 3.603 3.620 3.457 3.560 132,202,328 -0.04(-1.13%)
Oct 24, 2007 3.588 3.616 3.439 3.601 173,868,640 -0.02(-0.62%)
Oct 23, 2007 3.572 3.652 3.539 3.623 88,643,504 +0.12(+3.47%)
Oct 22, 2007 3.378 3.509 3.369 3.502 138,692,144 +0.07(+2.11%)
Oct 19, 2007 3.602 3.602 3.418 3.430 149,823,392 -0.17(-4.78%)
Oct 18, 2007 3.544 3.617 3.517 3.602 72,703,872 +0.02(+0.68%)
Oct 17, 2007 3.581 3.588 3.460 3.578 78,988,936 +0.07(+2.14%)
Oct 16, 2007 3.478 3.538 3.462 3.503 66,082,344 -0.02(-0.46%)
Oct 15, 2007 3.581 3.593 3.463 3.519 60,916,032 -0.06(-1.67%)
Oct 12, 2007 3.494 3.579 3.478 3.579 53,765,508 +0.10(+2.89%)
Oct 11, 2007 3.613 3.630 3.410 3.478 105,528,800 -0.10(-2.91%)
Oct 10, 2007 3.557 3.583 3.535 3.583 52,480,188 +0.02(+0.56%)
Oct 09, 2007 3.545 3.568 3.515 3.563 50,630,544 +0.04(+1.13%)
Oct 08, 2007 3.482 3.528 3.471 3.523 40,820,724 +0.03(+0.75%)
Oct 05, 2007 3.399 3.496 3.389 3.496 61,500,900 +0.15(+4.62%)
Oct 04, 2007 3.348 3.356 3.297 3.342 36,040,228 +0.02(+0.46%)
Oct 03, 2007 3.365 3.390 3.317 3.327 40,039,316 -0.05(-1.54%)
Oct 02, 2007 3.380 3.389 3.347 3.379 37,121,016 +0.01(+0.23%)
Oct 01, 2007 3.320 3.403 3.319 3.371 45,773,824 +0.06(+1.71%)
Sep 28, 2007 3.329 3.343 3.278 3.314 46,111,236 -0.02(-0.60%)
Sep 27, 2007 3.337 3.338 3.303 3.334 36,381,648 +0.04(+1.31%)
Sep 26, 2007 3.297 3.322 3.271 3.291 50,922,356 +0.03(+0.89%)
Sep 25, 2007 3.178 3.267 3.176 3.262 42,111,884 +0.06(+1.74%)
Sep 24, 2007 3.190 3.251 3.174 3.206 52,259,476 +0.03(+1.08%)
Sep 21, 2007 3.167 3.197 3.157 3.172 38,202,884 +0.04(+1.21%)
Sep 20, 2007 3.139 3.163 3.120 3.134 49,443,360 -0.02(-0.64%)
Sep 19, 2007 3.172 3.205 3.129 3.154 74,398,424 +0.02(+0.60%)
Sep 18, 2007 3.020 3.141 2.991 3.135 84,250,512 +0.16(+5.22%)
Sep 17, 2007 3.007 3.022 2.962 2.980 51,371,868 -0.05(-1.68%)
Sep 14, 2007 2.989 3.049 2.978 3.031 44,298,512 -0.00(-0.01%)
Sep 13, 2007 3.049 3.053 3.005 3.031 56,677,904 +0.01(+0.44%)
Sep 12, 2007 2.994 3.057 2.986 3.018 58,517,304 +0.01(+0.44%)
Sep 11, 2007 2.954 3.012 2.946 3.005 71,954,096 +0.07(+2.53%)
Sep 10, 2007 2.970 2.984 2.872 2.930 90,937,440 -0.00(-0.16%)
Sep 07, 2007 2.965 2.971 2.889 2.935 102,571,720 -0.10(-3.30%)
Sep 06, 2007 3.053 3.063 2.997 3.035 65,727,352 -0.01(-0.26%)
Sep 05, 2007 3.107 3.107 3.004 3.043 83,831,176 -0.06(-2.06%)
Sep 04, 2007 3.019 3.144 3.019 3.107 60,771,544 +0.10(+3.49%)
Aug 31, 2007 3.005 3.029 2.975 3.003 73,132,312 +0.05(+1.75%)
Aug 30, 2007 2.896 2.989 2.868 2.951 100,384,896 +0.04(+1.54%)
Aug 29, 2007 2.792 2.913 2.789 2.906 67,107,000 +0.15(+5.50%)
Aug 28, 2007 2.864 2.881 2.754 2.755 90,692,264 -0.12(-4.28%)
Aug 27, 2007 2.915 2.931 2.877 2.878 37,106,764 -0.06(-1.96%)
Aug 24, 2007 2.838 2.937 2.828 2.936 47,475,552 +0.08(+2.96%)
Aug 23, 2007 2.882 2.892 2.816 2.851 70,510,424 -0.01(-0.41%)
Aug 22, 2007 2.826 2.871 2.821 2.863 56,351,356 +0.07(+2.33%)
Aug 21, 2007 2.733 2.804 2.718 2.798 61,467,860 +0.08(+2.82%)
Aug 20, 2007 2.733 2.756 2.683 2.721 78,455,632 +0.02(+0.65%)
Aug 17, 2007 2.670 2.746 2.631 2.704 96,790,080 +0.09(+3.56%)
Aug 16, 2007 2.649 2.670 2.495 2.611 223,048,464 -0.06(-2.29%)
Aug 15, 2007 2.760 2.809 2.663 2.672 97,248,792 -0.10(-3.70%)
Aug 14, 2007 2.875 2.889 2.772 2.775 82,179,872 -0.09(-3.19%)
Aug 13, 2007 2.887 2.906 2.859 2.866 59,742,356 +0.04(+1.30%)
Aug 10, 2007 2.828 2.901 2.758 2.829 139,571,120 -0.05(-1.88%)
Aug 09, 2007 3.000 3.043 2.865 2.884 113,951,832 -0.15(-4.99%)
Aug 08, 2007 2.990 3.054 2.974 3.035 70,287,040 +0.09(+2.93%)
Aug 07, 2007 2.906 3.001 2.863 2.949 91,442,888 +0.04(+1.23%)
Aug 06, 2007 2.863 2.927 2.812 2.913 95,594,944 +0.05(+1.60%)
Aug 03, 2007 2.908 2.975 2.863 2.867 82,179,800 -0.11(-3.63%)
Aug 02, 2007 2.928 2.982 2.905 2.975 61,615,024 +0.06(+1.98%)
Aug 01, 2007 2.861 2.923 2.812 2.917 165,099,072 +0.03(+1.21%)
Jul 31, 2007 3.052 3.056 2.867 2.882 116,689,600 -0.13(-4.26%)
Jul 30, 2007 2.965 3.026 2.933 3.010 109,114,512 +0.08(+2.82%)
Jul 27, 2007 3.047 3.077 2.928 2.928 110,671,920 -0.12(-3.98%)
Jul 26, 2007 3.101 3.119 2.944 3.049 108,493,280 -0.07(-2.21%)
Jul 25, 2007 3.135 3.146 3.071 3.118 60,268,512 +0.00(+0.14%)
Jul 24, 2007 3.152 3.202 3.070 3.114 74,198,784 -0.09(-2.72%)
Jul 23, 2007 3.216 3.228 3.181 3.201 31,744,954 -0.01(-0.16%)
Jul 20, 2007 3.230 3.238 3.160 3.206 46,968,312 -0.03(-0.84%)
Jul 19, 2007 3.248 3.276 3.229 3.233 32,358,132 +0.01(+0.44%)
Jul 18, 2007 3.187 3.219 3.148 3.219 41,800,404 +0.00(+0.10%)
Jul 17, 2007 3.190 3.232 3.184 3.216 26,829,754 +0.03(+1.00%)
Jul 16, 2007 3.181 3.207 3.165 3.184 29,504,250 -0.00(-0.11%)
Jul 13, 2007 3.148 3.192 3.143 3.187 30,421,406 +0.05(+1.47%)
Jul 12, 2007 3.066 3.153 3.062 3.141 32,469,026 +0.08(+2.58%)
Jul 11, 2007 2.995 3.062 2.989 3.062 36,767,788 +0.05(+1.69%)
Jul 10, 2007 3.032 3.060 3.004 3.011 35,231,584 -0.05(-1.63%)
Jul 09, 2007 3.057 3.071 3.038 3.061 21,232,884 +0.00(+0.09%)
Jul 06, 2007 3.038 3.060 3.011 3.058 25,277,242 +0.04(+1.21%)
Jul 05, 2007 2.988 3.044 2.985 3.022 35,327,800 +0.03(+1.14%)
Jul 03, 2007 2.965 2.988 2.957 2.988 19,122,642 +0.03(+1.15%)
Jul 02, 2007 2.917 2.957 2.914 2.954 30,975,222 +0.04(+1.27%)
Jun 29, 2007 2.926 2.939 2.859 2.917 50,234,036 +0.02(+0.62%)
Jun 28, 2007 2.893 2.935 2.890 2.899 42,910,744 +0.01(+0.25%)
Jun 27, 2007 2.805 2.901 2.801 2.891 50,961,300 +0.06(+2.28%)
Jun 26, 2007 2.872 2.872 2.805 2.827 52,754,092 -0.03(-1.13%)
Jun 25, 2007 2.877 2.904 2.816 2.859 48,185,340 -0.01(-0.49%)
Jun 22, 2007 2.909 2.924 2.854 2.873 64,820,632 -0.06(-1.96%)
Jun 21, 2007 2.877 2.935 2.849 2.930 49,856,508 +0.05(+1.88%)
Jun 20, 2007 2.932 2.950 2.870 2.877 35,397,924 -0.05(-1.79%)
Jun 19, 2007 2.915 2.944 2.902 2.929 25,110,902 -0.00(-0.13%)
Jun 18, 2007 2.942 2.946 2.921 2.933 15,655,582 -0.00(-0.10%)
Jun 15, 2007 2.907 2.945 2.907 2.936 21,859,106 +0.05(+1.88%)
Jun 14, 2007 2.854 2.894 2.854 2.881 26,275,286 +0.05(+1.77%)
Jun 13, 2007 2.799 2.847 2.785 2.831 45,743,656 +0.05(+1.98%)
Jun 12, 2007 2.783 2.839 2.772 2.777 49,416,192 -0.04(-1.36%)
Jun 11, 2007 2.827 2.860 2.810 2.815 28,206,140 -0.01(-0.39%)
Jun 08, 2007 2.762 2.831 2.739 2.826 53,149,300 +0.07(+2.68%)
Jun 07, 2007 2.831 2.872 2.752 2.752 80,009,808 -0.10(-3.34%)
Jun 06, 2007 2.884 2.887 2.837 2.847 47,442,316 -0.07(-2.28%)
Jun 05, 2007 2.894 2.914 2.858 2.914 44,021,540 +0.00(+0.14%)
Jun 04, 2007 2.879 2.920 2.873 2.910 18,118,074 +0.01(+0.29%)
Jun 01, 2007 2.915 2.935 2.889 2.901 26,428,352 -0.00(-0.08%)
May 31, 2007 2.881 2.907 2.870 2.904 30,580,798 +0.04(+1.26%)
May 30, 2007 2.778 2.870 2.767 2.868 37,159,176 +0.05(+1.77%)
May 29, 2007 2.790 2.829 2.776 2.818 30,902,488 +0.04(+1.28%)
May 25, 2007 2.762 2.795 2.751 2.782 26,640,582 +0.03(+1.07%)
May 24, 2007 2.825 2.857 2.728 2.753 62,934,560 -0.08(-2.83%)
May 23, 2007 2.876 2.896 2.828 2.833 27,545,900 -0.03(-0.88%)
May 22, 2007 2.853 2.885 2.836 2.858 24,765,142 +0.00(+0.12%)
May 21, 2007 2.820 2.879 2.813 2.854 48,393,688 +0.04(+1.39%)
May 18, 2007 2.790 2.816 2.777 2.815 27,736,474 +0.05(+1.64%)
May 17, 2007 2.790 2.802 2.768 2.770 24,954,346 -0.03(-1.07%)
May 16, 2007 2.760 2.802 2.725 2.800 36,572,092 +0.05(+1.86%)
May 15, 2007 2.786 2.820 2.733 2.749 45,518,704 -0.04(-1.44%)
May 14, 2007 2.831 2.842 2.760 2.789 39,945,448 -0.04(-1.44%)
May 11, 2007 2.764 2.831 2.761 2.830 35,984,452 +0.07(+2.35%)
May 10, 2007 2.814 2.832 2.747 2.765 49,600,504 -0.07(-2.51%)
May 09, 2007 2.807 2.854 2.796 2.836 28,764,132 +0.02(+0.74%)
May 08, 2007 2.791 2.831 2.776 2.815 29,060,674 -0.00(-0.05%)
May 07, 2007 2.819 2.833 2.809 2.816 16,105,680 -0.01(-0.23%)
May 04, 2007 2.834 2.847 2.793 2.823 27,767,556 +0.01(+0.24%)
May 03, 2007 2.805 2.828 2.793 2.816 28,561,882 +0.02(+0.77%)
May 02, 2007 2.754 2.813 2.754 2.795 25,260,934 +0.04(+1.28%)
May 01, 2007 2.744 2.759 2.704 2.759 38,411,624 +0.02(+0.61%)
Apr 30, 2007 2.800 2.808 2.735 2.743 25,799,094 -0.07(-2.61%)
Apr 27, 2007 2.790 2.818 2.782 2.816 53,996,852 +0.00(+0.11%)
Apr 26, 2007 2.816 2.824 2.786 2.813 31,349,260 +0.03(+1.05%)
Apr 25, 2007 2.727 2.785 2.711 2.784 27,410,642 +0.08(+2.88%)
Apr 24, 2007 2.700 2.727 2.667 2.706 24,903,204 +0.02(+0.80%)
Apr 23, 2007 2.683 2.698 2.670 2.685 15,163,084 +0.00(+0.05%)
Apr 20, 2007 2.675 2.704 2.654 2.683 27,128,156 +0.04(+1.51%)
Apr 19, 2007 2.609 2.659 2.598 2.643 31,787,356 +0.00(+0.08%)
Apr 18, 2007 2.630 2.657 2.612 2.641 18,617,096 -0.01(-0.38%)
Apr 17, 2007 2.646 2.656 2.628 2.651 24,459,630 +0.01(+0.41%)
Apr 16, 2007 2.614 2.649 2.614 2.641 22,945,212 +0.05(+1.75%)
Apr 13, 2007 2.580 2.601 2.551 2.595 26,927,602 +0.01(+0.36%)
Apr 12, 2007 2.541 2.590 2.515 2.586 30,695,932 +0.04(+1.74%)
Apr 11, 2007 2.589 2.589 2.528 2.542 33,607,416 -0.05(-2.04%)
Apr 10, 2007 2.573 2.598 2.572 2.595 19,145,472 +0.02(+0.77%)
Apr 09, 2007 2.606 2.606 2.564 2.575 26,118,730 -0.01(-0.49%)
Apr 05, 2007 2.552 2.592 2.548 2.588 20,543,548 +0.03(+1.08%)
Apr 04, 2007 2.539 2.566 2.539 2.560 26,660,152 +0.02(+0.59%)
Apr 03, 2007 2.505 2.558 2.501 2.545 34,311,816 +0.07(+2.89%)
Apr 02, 2007 2.491 2.497 2.448 2.474 32,518,276 -0.01(-0.37%)
Mar 30, 2007 2.482 2.510 2.437 2.483 38,571,440 +0.01(+0.35%)
Mar 29, 2007 2.508 2.508 2.426 2.474 68,365,968 -0.00(-0.12%)
Mar 28, 2007 2.506 2.530 2.472 2.477 47,090,688 -0.05(-2.07%)
Mar 27, 2007 2.551 2.552 2.524 2.530 21,082,850 -0.03(-1.08%)
Mar 26, 2007 2.545 2.567 2.487 2.557 31,836,278 +0.02(+0.77%)
Mar 23, 2007 2.553 2.572 2.535 2.538 23,676,002 -0.02(-0.87%)
Mar 22, 2007 2.579 2.579 2.542 2.560 43,464,496 -0.02(-0.60%)
Mar 21, 2007 2.487 2.583 2.457 2.575 61,464,304 +0.09(+3.70%)
Mar 20, 2007 2.447 2.484 2.443 2.483 26,495,996 +0.03(+1.34%)
Mar 19, 2007 2.428 2.462 2.414 2.451 32,628,842 +0.05(+2.02%)
Mar 16, 2007 2.411 2.423 2.376 2.402 36,333,996 -0.01(-0.37%)
Mar 15, 2007 2.404 2.424 2.388 2.411 34,879,332 -0.01(-0.28%)
Mar 14, 2007 2.356 2.418 2.319 2.418 77,743,008 +0.07(+2.78%)
Mar 13, 2007 2.445 2.445 2.338 2.353 53,238,764 -0.09(-3.79%)
Mar 12, 2007 2.415 2.452 2.408 2.445 21,095,898 +0.02(+0.92%)
Mar 09, 2007 2.457 2.459 2.385 2.423 33,476,854 -0.01(-0.35%)
Mar 08, 2007 2.437 2.449 2.405 2.431 38,975,876 +0.04(+1.86%)
Mar 07, 2007 2.405 2.421 2.384 2.387 42,814,756 -0.02(-0.92%)
Mar 06, 2007 2.361 2.421 2.361 2.409 55,825,196 +0.08(+3.65%)
Mar 05, 2007 2.330 2.401 2.322 2.324 68,685,608 -0.03(-1.38%)
Mar 02, 2007 2.423 2.443 2.357 2.357 63,362,708 -0.09(-3.50%)
Mar 01, 2007 2.393 2.495 2.342 2.442 56,040,460 -0.03(-1.04%)
Feb 28, 2007 2.448 2.516 2.407 2.468 44,412,928 +0.05(+2.14%)
Feb 27, 2007 2.576 2.603 2.412 2.416 73,274,648 -0.26(-9.63%)
Feb 26, 2007 2.725 2.725 2.638 2.674 20,080,470 -0.02(-0.91%)
Feb 23, 2007 2.716 2.716 2.675 2.698 12,038,490 -0.02(-0.90%)
Feb 22, 2007 2.713 2.733 2.677 2.723 19,174,826 +0.03(+1.06%)
Feb 21, 2007 2.657 2.697 2.650 2.694 36,373,136 +0.02(+0.60%)
Feb 20, 2007 2.634 2.686 2.603 2.678 17,214,618 +0.03(+1.22%)
Feb 16, 2007 2.634 2.650 2.621 2.646 10,091,327 -0.01(-0.33%)
Feb 15, 2007 2.630 2.655 2.621 2.655 14,096,547 +0.03(+1.06%)
Feb 14, 2007 2.562 2.638 2.561 2.627 26,017,620 +0.08(+2.99%)
Feb 13, 2007 2.540 2.556 2.524 2.551 20,433,796 +0.03(+1.09%)
Feb 12, 2007 2.541 2.543 2.511 2.523 20,655,584 -0.02(-0.80%)
Feb 09, 2007 2.625 2.642 2.528 2.543 31,581,876 -0.08(-3.12%)
Feb 08, 2007 2.606 2.628 2.584 2.625 14,618,400 +0.00(+0.04%)
Feb 07, 2007 2.598 2.635 2.574 2.624 27,570,132 +0.06(+2.38%)
Feb 06, 2007 2.581 2.586 2.515 2.563 25,117,424 -0.01(-0.45%)
Feb 05, 2007 2.575 2.598 2.557 2.575 15,913,247 -0.01(-0.34%)
Feb 02, 2007 2.576 2.590 2.552 2.584 19,840,188 +0.02(+0.86%)
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.