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

Ultra QQQ 2X ETF (NY: QLD )

85.05 -0.09 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2013 3.909 3.958 3.881 3.954 42,405,768 +0.05(+1.39%)
Apr 29, 2013 3.854 3.929 3.852 3.900 36,357,684 +0.07(+1.82%)
Apr 26, 2013 3.833 3.851 3.797 3.831 39,708,520 -0.02(-0.56%)
Apr 25, 2013 3.832 3.883 3.832 3.852 42,433,536 +0.04(+1.07%)
Apr 24, 2013 3.797 3.841 3.780 3.812 46,046,628 -0.00(-0.08%)
Apr 23, 2013 3.791 3.842 3.747 3.815 46,334,012 +0.07(+1.94%)
Apr 22, 2013 3.696 3.771 3.669 3.742 33,444,840 +0.07(+1.93%)
Apr 19, 2013 3.586 3.685 3.576 3.671 55,437,532 +0.10(+2.77%)
Apr 18, 2013 3.695 3.695 3.541 3.572 55,729,120 -0.10(-2.81%)
Apr 17, 2013 3.755 3.759 3.631 3.675 62,354,924 -0.15(-3.91%)
Apr 16, 2013 3.769 3.832 3.752 3.825 23,057,728 +0.10(+2.68%)
Apr 15, 2013 3.850 3.861 3.717 3.725 35,369,180 -0.15(-3.92%)
Apr 12, 2013 3.867 3.884 3.820 3.877 28,431,266 -0.00(-0.08%)
Apr 11, 2013 3.866 3.901 3.860 3.880 32,576,098 -0.01(-0.19%)
Apr 10, 2013 3.764 3.897 3.764 3.888 29,336,972 +0.15(+3.95%)
Apr 09, 2013 3.712 3.770 3.677 3.740 44,155,924 +0.05(+1.27%)
Apr 08, 2013 3.647 3.693 3.634 3.693 22,982,662 +0.04(+1.08%)
Apr 05, 2013 3.599 3.664 3.581 3.654 44,162,896 -0.06(-1.71%)
Apr 04, 2013 3.711 3.733 3.675 3.717 30,058,002 +0.00(+0.08%)
Apr 03, 2013 3.786 3.797 3.696 3.714 43,693,956 -0.07(-1.82%)
Apr 02, 2013 3.759 3.807 3.753 3.783 36,009,892 +0.06(+1.59%)
Apr 01, 2013 3.781 3.788 3.705 3.724 36,333,120 -0.05(-1.43%)
Mar 28, 2013 3.757 3.784 3.739 3.778 23,336,206 +0.02(+0.54%)
Mar 27, 2013 3.698 3.762 3.687 3.758 24,002,560 +0.01(+0.25%)
Mar 26, 2013 3.736 3.749 3.719 3.749 22,616,688 +0.04(+1.16%)
Mar 25, 2013 3.756 3.773 3.672 3.706 43,754,108 -0.03(-0.77%)
Mar 22, 2013 3.693 3.739 3.686 3.735 23,495,634 +0.07(+1.86%)
Mar 21, 2013 3.683 3.699 3.647 3.666 44,726,204 -0.08(-2.12%)
Mar 20, 2013 3.748 3.764 3.715 3.746 26,879,156 +0.05(+1.25%)
Mar 19, 2013 3.734 3.748 3.632 3.699 55,974,420 -0.01(-0.28%)
Mar 18, 2013 3.661 3.741 3.643 3.710 27,791,888 -0.02(-0.53%)
Mar 15, 2013 3.753 3.759 3.710 3.730 34,068,424 -0.02(-0.56%)
Mar 14, 2013 3.750 3.765 3.734 3.750 26,904,234 +0.03(+0.71%)
Mar 13, 2013 3.741 3.753 3.700 3.724 32,148,858 -0.01(-0.35%)
Mar 12, 2013 3.741 3.757 3.699 3.737 32,859,998 -0.03(-0.70%)
Mar 11, 2013 3.731 3.764 3.708 3.763 21,635,656 +0.03(+0.69%)
Mar 08, 2013 3.755 3.768 3.712 3.737 23,747,826 +0.00(+0.12%)
Mar 07, 2013 3.718 3.744 3.707 3.733 23,088,256 +0.02(+0.56%)
Mar 06, 2013 3.756 3.756 3.702 3.712 28,645,950 -0.02(-0.56%)
Mar 05, 2013 3.669 3.740 3.667 3.733 49,776,892 +0.11(+3.02%)
Mar 04, 2013 3.567 3.624 3.559 3.624 43,940,992 +0.03(+0.92%)
Mar 01, 2013 3.538 3.604 3.503 3.591 33,519,306 +0.03(+0.81%)
Feb 28, 2013 3.604 3.630 3.562 3.562 50,195,984 -0.01(-0.33%)
Feb 27, 2013 3.505 3.620 3.496 3.574 66,278,460 +0.07(+2.02%)
Feb 26, 2013 3.488 3.518 3.443 3.503 65,408,048 -0.06(-1.79%)
Feb 22, 2013 3.535 3.567 3.511 3.567 31,043,538 +0.07(+1.98%)
Feb 21, 2013 3.547 3.554 3.472 3.497 65,772,084 -0.08(-2.15%)
Feb 20, 2013 3.688 3.688 3.574 3.574 41,682,060 -0.11(-3.08%)
Feb 19, 2013 3.650 3.689 3.648 3.688 20,425,146 +0.05(+1.40%)
Feb 15, 2013 3.655 3.674 3.615 3.637 31,127,090 -0.02(-0.49%)
Feb 14, 2013 3.623 3.668 3.622 3.655 23,735,206 -0.00(-0.12%)
Feb 13, 2013 3.654 3.687 3.637 3.659 21,701,962 +0.03(+0.71%)
Feb 12, 2013 3.656 3.669 3.628 3.633 27,647,876 -0.03(-0.82%)
Feb 11, 2013 3.665 3.671 3.640 3.663 26,628,778 +0.00(+0.02%)
Feb 08, 2013 3.626 3.677 3.622 3.663 33,042,992 +0.07(+2.04%)
Feb 07, 2013 3.589 3.596 3.510 3.589 40,556,892 +0.01(+0.21%)
Feb 06, 2013 3.582 3.615 3.561 3.582 38,534,036 +0.08(+2.33%)
Feb 04, 2013 3.585 3.607 3.500 3.500 58,889,016 -0.13(-3.50%)
Feb 01, 2013 3.596 3.641 3.567 3.628 38,899,964 +0.08(+2.34%)
Jan 31, 2013 3.559 3.596 3.540 3.545 37,687,564 -0.02(-0.59%)
Jan 30, 2013 3.588 3.612 3.545 3.566 49,321,896 +0.00(+0.09%)
Jan 29, 2013 3.566 3.592 3.520 3.562 48,565,456 -0.01(-0.38%)
Jan 28, 2013 3.562 3.600 3.553 3.576 47,084,976 +0.01(+0.41%)
Jan 25, 2013 3.548 3.580 3.533 3.561 39,942,996 +0.04(+1.01%)
Jan 24, 2013 3.528 3.591 3.513 3.526 49,352,784 -0.09(-2.61%)
Jan 23, 2013 3.621 3.645 3.610 3.620 46,754,124 +0.04(+0.99%)
Jan 22, 2013 3.578 3.586 3.534 3.585 37,536,500 +0.01(+0.36%)
Jan 18, 2013 3.562 3.577 3.537 3.572 30,551,528 -0.01(-0.36%)
Jan 17, 2013 3.583 3.613 3.569 3.585 44,680,108 +0.03(+0.92%)
Jan 16, 2013 3.535 3.575 3.521 3.552 37,009,676 +0.03(+0.77%)
Jan 15, 2013 3.525 3.534 3.494 3.525 38,323,912 -0.03(-0.95%)
Jan 14, 2013 3.553 3.580 3.529 3.559 34,540,584 -0.03(-0.94%)
Jan 11, 2013 3.578 3.594 3.563 3.593 26,962,202 +0.01(+0.33%)
Jan 10, 2013 3.586 3.593 3.516 3.581 55,569,936 +0.04(+1.23%)
Jan 09, 2013 3.523 3.559 3.518 3.537 35,736,100 +0.02(+0.45%)
Jan 08, 2013 3.524 3.544 3.477 3.521 45,733,988 -0.01(-0.28%)
Jan 07, 2013 3.505 3.539 3.484 3.531 40,821,436 +0.01(+0.19%)
Jan 04, 2013 3.550 3.550 3.508 3.524 30,333,132 -0.03(-0.73%)
Jan 03, 2013 3.585 3.600 3.527 3.550 40,163,624 -0.03(-0.93%)
Jan 02, 2013 3.546 3.587 3.510 3.583 86,463,272 +0.22(+6.46%)
Dec 31, 2012 3.224 3.385 3.215 3.366 92,675,032 +0.13(+4.04%)
Dec 28, 2012 3.249 3.300 3.233 3.235 42,476,132 -0.06(-1.95%)
Dec 27, 2012 3.314 3.322 3.215 3.300 61,919,976 -0.01(-0.37%)
Dec 26, 2012 3.367 3.379 3.287 3.312 18,467,458 -0.05(-1.58%)
Dec 24, 2012 3.363 3.374 3.353 3.365 8,738,767 -0.02(-0.54%)
Dec 21, 2012 3.349 3.390 3.319 3.384 45,678,424 -0.07(-1.97%)
Dec 20, 2012 3.467 3.471 3.420 3.452 48,048,676 -0.00(-0.07%)
Dec 19, 2012 3.505 3.507 3.452 3.454 44,699,020 -0.03(-0.88%)
Dec 18, 2012 3.427 3.495 3.398 3.485 98,550,344 +0.10(+2.95%)
Dec 17, 2012 3.298 3.385 3.292 3.385 36,964,068 +0.09(+2.74%)
Dec 14, 2012 3.317 3.335 3.273 3.295 42,640,784 -0.06(-1.86%)
Dec 13, 2012 3.401 3.447 3.329 3.357 55,992,580 -0.05(-1.53%)
Dec 12, 2012 3.461 3.464 3.394 3.409 49,772,520 -0.02(-0.54%)
Dec 11, 2012 3.387 3.465 3.381 3.428 54,419,340 +0.09(+2.63%)
Dec 10, 2012 3.305 3.375 3.303 3.340 34,801,252 +0.02(+0.63%)
Dec 07, 2012 3.395 3.402 3.298 3.319 43,275,520 -0.04(-1.20%)
Dec 06, 2012 3.300 3.378 3.281 3.360 48,826,776 +0.04(+1.28%)
Dec 05, 2012 3.385 3.385 3.282 3.317 65,486,356 -0.07(-2.10%)
Dec 04, 2012 3.399 3.408 3.351 3.389 44,365,604 -0.03(-0.75%)
Nov 30, 2012 3.425 3.429 3.392 3.414 40,099,344 -0.01(-0.23%)
Nov 29, 2012 3.416 3.446 3.390 3.422 61,388,196 +0.04(+1.18%)
Nov 28, 2012 3.295 3.388 3.252 3.382 61,380,400 +0.06(+1.71%)
Nov 27, 2012 3.344 3.370 3.314 3.325 53,589,580 -0.03(-0.79%)
Nov 26, 2012 3.306 3.352 3.283 3.352 41,579,368 +0.03(+1.00%)
Nov 23, 2012 3.263 3.320 3.255 3.319 31,491,122 +0.10(+2.97%)
Nov 21, 2012 3.215 3.232 3.190 3.223 40,424,508 +0.02(+0.48%)
Nov 20, 2012 3.207 3.218 3.148 3.208 59,872,248 +0.00(+0.06%)
Nov 19, 2012 3.127 3.211 3.127 3.206 57,956,084 +0.15(+4.81%)
Nov 16, 2012 3.039 3.079 2.964 3.059 84,155,672 +0.03(+0.85%)
Nov 15, 2012 3.062 3.081 3.013 3.033 81,629,232 -0.02(-0.74%)
Nov 14, 2012 3.160 3.167 3.047 3.056 75,301,544 -0.08(-2.47%)
Nov 13, 2012 3.122 3.190 3.112 3.133 54,788,276 -0.04(-1.26%)
Nov 12, 2012 3.213 3.220 3.157 3.173 39,765,228 -0.01(-0.17%)
Nov 09, 2012 3.154 3.244 3.149 3.178 77,150,056 +0.02(+0.76%)
Nov 08, 2012 3.268 3.285 3.152 3.154 66,074,432 -0.10(-2.94%)
Nov 07, 2012 3.343 3.347 3.224 3.250 89,580,672 -0.16(-4.80%)
Nov 06, 2012 3.406 3.459 3.387 3.414 55,554,340 +0.01(+0.43%)
Nov 05, 2012 3.354 3.412 3.343 3.399 31,955,098 +0.05(+1.54%)
Nov 02, 2012 3.460 3.465 3.347 3.347 47,129,368 -0.08(-2.40%)
Nov 01, 2012 3.374 3.442 3.358 3.430 34,580,948 +0.10(+2.87%)
Oct 31, 2012 3.371 3.379 3.311 3.334 35,523,852 -0.04(-1.25%)
Oct 26, 2012 3.357 3.376 3.376 3.376 97,315,752 +0.02(+0.58%)
Oct 25, 2012 3.405 3.415 3.336 3.357 50,721,836 +0.00(+0.13%)
Oct 24, 2012 3.419 3.429 3.347 3.352 51,861,612 -0.03(-0.87%)
Oct 23, 2012 3.392 3.440 3.360 3.382 67,528,448 -0.03(-0.93%)
Oct 19, 2012 3.577 3.579 3.404 3.414 64,765,056 -0.17(-4.82%)
Oct 18, 2012 3.645 3.668 3.557 3.587 56,215,528 -0.08(-2.29%)
Oct 17, 2012 3.634 3.691 3.625 3.671 42,507,188 -0.00(-0.07%)
Oct 16, 2012 3.582 3.681 3.582 3.673 47,194,812 +0.10(+2.90%)
Oct 15, 2012 3.549 3.581 3.505 3.569 46,822,504 +0.05(+1.41%)
Oct 12, 2012 3.527 3.561 3.508 3.520 46,152,120 -0.00(-0.05%)
Oct 11, 2012 3.600 3.604 3.520 3.522 44,664,984 -0.03(-0.78%)
Oct 10, 2012 3.581 3.601 3.534 3.549 55,266,292 -0.04(-1.03%)
Oct 09, 2012 3.679 3.682 3.566 3.586 62,838,784 -0.12(-3.16%)
Oct 08, 2012 3.726 3.741 3.683 3.703 36,142,756 -0.06(-1.69%)
Oct 05, 2012 3.846 3.859 3.751 3.767 38,802,768 -0.04(-1.11%)
Oct 04, 2012 3.799 3.831 3.773 3.809 35,695,852 +0.03(+0.75%)
Oct 03, 2012 3.759 3.797 3.726 3.781 50,158,316 +0.04(+1.13%)
Oct 02, 2012 3.748 3.769 3.679 3.739 42,676,480 +0.03(+0.69%)
Oct 01, 2012 3.765 3.807 3.692 3.713 43,754,612 -0.02(-0.46%)
Sep 28, 2012 3.763 3.787 3.720 3.730 44,701,464 -0.06(-1.54%)
Sep 27, 2012 3.706 3.806 3.694 3.788 35,635,088 +0.10(+2.69%)
Sep 26, 2012 3.738 3.742 3.650 3.689 41,803,536 -0.06(-1.55%)
Sep 25, 2012 3.880 3.894 3.745 3.747 38,494,728 -0.11(-2.75%)
Sep 24, 2012 3.837 3.871 3.823 3.853 27,768,894 -0.05(-1.32%)
Sep 21, 2012 3.937 3.947 3.896 3.905 24,927,732 +0.00(+0.08%)
Sep 20, 2012 3.869 3.907 3.851 3.902 37,066,644 -0.01(-0.16%)
Sep 19, 2012 3.896 3.929 3.872 3.908 29,986,490 +0.01(+0.31%)
Sep 18, 2012 3.869 3.898 3.868 3.896 23,496,942 +0.01(+0.19%)
Sep 17, 2012 3.890 3.890 3.861 3.888 25,892,964 +0.00(+0.06%)
Sep 14, 2012 3.849 3.913 3.843 3.886 55,669,132 +0.07(+1.88%)
Sep 13, 2012 3.726 3.849 3.715 3.814 52,576,908 +0.10(+2.56%)
Sep 12, 2012 3.723 3.736 3.672 3.719 44,741,712 +0.02(+0.63%)
Sep 11, 2012 3.709 3.736 3.683 3.696 35,971,048 -0.01(-0.33%)
Sep 10, 2012 3.788 3.801 3.703 3.708 34,930,736 -0.09(-2.48%)
Sep 07, 2012 3.799 3.818 3.784 3.802 32,903,500 -0.01(-0.27%)
Sep 06, 2012 3.698 3.817 3.697 3.813 54,121,868 +0.16(+4.38%)
Sep 05, 2012 3.657 3.690 3.634 3.653 31,740,666 -0.01(-0.25%)
Sep 04, 2012 3.659 3.688 3.590 3.662 40,904,140 -0.01(-0.25%)
Aug 31, 2012 3.674 3.699 3.596 3.671 52,665,168 +0.05(+1.41%)
Aug 30, 2012 3.664 3.667 3.610 3.620 29,219,334 -0.07(-1.99%)
Aug 29, 2012 3.696 3.714 3.664 3.694 23,932,394 -0.00(-0.02%)
Aug 27, 2012 3.717 3.725 3.679 3.695 31,781,338 +0.01(+0.35%)
Aug 24, 2012 3.622 3.701 3.611 3.682 41,849,004 +0.04(+1.15%)
Aug 23, 2012 3.668 3.689 3.620 3.640 48,843,068 -0.06(-1.58%)
Aug 22, 2012 3.650 3.714 3.633 3.698 52,415,964 +0.03(+0.75%)
Aug 21, 2012 3.723 3.748 3.641 3.671 59,048,844 -0.03(-0.76%)
Aug 20, 2012 3.682 3.699 3.653 3.699 30,017,670 +0.01(+0.33%)
Aug 17, 2012 3.670 3.688 3.655 3.687 25,064,456 +0.03(+0.87%)
Aug 16, 2012 3.599 3.673 3.590 3.655 47,729,172 +0.08(+2.34%)
Aug 15, 2012 3.547 3.580 3.546 3.571 24,480,504 +0.02(+0.50%)
Aug 14, 2012 3.577 3.592 3.534 3.553 38,068,588 +0.00(+0.12%)
Aug 13, 2012 3.535 3.550 3.495 3.549 29,308,538 +0.02(+0.43%)
Aug 10, 2012 3.505 3.535 3.487 3.534 33,038,824 +0.01(+0.21%)
Aug 09, 2012 3.509 3.538 3.495 3.527 31,311,686 +0.02(+0.61%)
Aug 08, 2012 3.492 3.524 3.482 3.505 35,760,236 -0.01(-0.19%)
Aug 07, 2012 3.486 3.539 3.473 3.512 42,650,568 +0.06(+1.69%)
Aug 06, 2012 3.439 3.484 3.422 3.454 43,470,400 +0.05(+1.61%)
Aug 03, 2012 3.380 3.431 3.362 3.399 66,516,312 +0.12(+3.68%)
Aug 02, 2012 3.250 3.344 3.231 3.278 72,122,312 -0.02(-0.69%)
Aug 01, 2012 3.369 3.370 3.278 3.301 58,482,716 -0.02(-0.52%)
Jul 31, 2012 3.333 3.358 3.315 3.318 71,666,464 -0.01(-0.17%)
Jul 30, 2012 3.347 3.374 3.301 3.324 62,120,324 -0.01(-0.31%)
Jul 27, 2012 3.224 3.339 3.206 3.334 63,311,584 +0.16(+5.02%)
Jul 26, 2012 3.189 3.216 3.139 3.175 63,301,812 +0.08(+2.58%)
Jul 25, 2012 3.094 3.137 3.059 3.095 64,626,276 -0.04(-1.39%)
Jul 24, 2012 3.202 3.209 3.099 3.138 63,835,768 -0.05(-1.71%)
Jul 23, 2012 3.142 3.212 3.092 3.193 55,933,840 -0.08(-2.36%)
Jul 20, 2012 3.355 3.356 3.266 3.270 54,649,168 -0.09(-2.54%)
Jul 19, 2012 3.328 3.378 3.318 3.355 70,214,664 +0.07(+2.17%)
Jul 18, 2012 3.184 3.304 3.184 3.284 74,466,296 +0.09(+2.76%)
Jul 17, 2012 3.203 3.219 3.109 3.196 64,234,528 +0.03(+0.95%)
Jul 16, 2012 3.169 3.197 3.141 3.166 50,118,704 -0.02(-0.50%)
Jul 13, 2012 3.105 3.198 3.103 3.182 55,860,372 +0.09(+2.89%)
Jul 12, 2012 3.103 3.116 3.034 3.092 63,248,420 -0.06(-1.77%)
Jul 11, 2012 3.176 3.193 3.097 3.148 66,950,512 -0.04(-1.16%)
Jul 10, 2012 3.282 3.299 3.160 3.185 68,698,064 -0.07(-2.00%)
Jul 09, 2012 3.251 3.276 3.216 3.250 45,482,108 -0.01(-0.28%)
Jul 06, 2012 3.316 3.319 3.214 3.259 53,406,460 -0.08(-2.51%)
Jul 05, 2012 3.332 3.377 3.298 3.343 53,866,356 +0.00(+0.11%)
Jul 03, 2012 3.287 3.339 3.278 3.339 22,763,852 +0.05(+1.64%)
Jul 02, 2012 3.274 3.287 3.236 3.286 35,809,324 +0.02(+0.64%)
Jun 29, 2012 3.188 3.265 3.173 3.265 52,463,276 +0.19(+6.18%)
Jun 28, 2012 3.095 3.100 3.008 3.075 69,325,920 -0.07(-2.15%)
Jun 27, 2012 3.130 3.169 3.121 3.142 39,542,380 +0.04(+1.16%)
Jun 26, 2012 3.084 3.122 3.059 3.106 55,796,152 +0.04(+1.36%)
Jun 25, 2012 3.137 3.138 3.049 3.064 65,795,016 -0.12(-3.89%)
Jun 22, 2012 3.143 3.197 3.128 3.188 44,215,212 +0.06(+2.06%)
Jun 21, 2012 3.279 3.290 3.117 3.124 76,963,328 -0.17(-5.09%)
Jun 20, 2012 3.294 3.316 3.240 3.291 93,182,632 +0.01(+0.28%)
Jun 19, 2012 3.249 3.309 3.244 3.282 53,040,444 +0.07(+2.04%)
Jun 18, 2012 3.134 3.232 3.121 3.216 52,557,420 +0.06(+1.88%)
Jun 15, 2012 3.098 3.165 3.095 3.157 39,644,468 +0.08(+2.45%)
Jun 14, 2012 3.056 3.105 3.026 3.081 60,296,544 +0.02(+0.76%)
Jun 13, 2012 3.083 3.130 3.037 3.058 46,253,568 -0.04(-1.35%)
Jun 12, 2012 3.054 3.103 3.016 3.100 51,039,988 +0.06(+2.12%)
Jun 11, 2012 3.179 3.184 3.024 3.035 60,447,508 -0.10(-3.19%)
Jun 08, 2012 3.062 3.141 3.045 3.135 41,266,844 +0.06(+2.04%)
Jun 07, 2012 3.163 3.163 3.068 3.073 47,817,088 -0.03(-0.89%)
Jun 06, 2012 3.010 3.103 3.002 3.100 64,173,976 +0.14(+4.66%)
Jun 05, 2012 2.919 2.973 2.916 2.962 51,682,324 +0.03(+0.88%)
Jun 04, 2012 2.912 2.947 2.859 2.937 59,979,568 +0.04(+1.48%)
Jun 01, 2012 2.951 2.984 2.893 2.894 68,974,480 -0.16(-5.37%)
May 31, 2012 3.076 3.092 3.012 3.058 58,250,312 -0.03(-0.85%)
May 30, 2012 3.081 3.107 3.046 3.084 53,956,408 -0.05(-1.62%)
May 29, 2012 3.116 3.166 3.081 3.135 59,837,428 +0.08(+2.51%)
May 25, 2012 3.072 3.086 3.042 3.059 26,196,274 -0.01(-0.40%)
May 24, 2012 3.122 3.124 3.022 3.071 52,175,980 -0.04(-1.30%)
May 23, 2012 3.047 3.124 2.991 3.111 94,053,648 +0.02(+0.55%)
May 22, 2012 3.119 3.147 3.052 3.094 44,879,256 -0.01(-0.18%)
May 21, 2012 2.949 3.110 2.944 3.100 57,450,900 +0.16(+5.38%)
May 18, 2012 3.036 3.053 2.853 2.942 76,856,664 -0.08(-2.52%)
May 17, 2012 3.154 3.163 3.018 3.018 57,493,072 -0.13(-4.22%)
May 16, 2012 3.219 3.236 3.139 3.151 63,497,216 -0.04(-1.36%)
May 15, 2012 3.238 3.287 3.184 3.194 71,536,456 -0.02(-0.72%)
May 14, 2012 3.223 3.268 3.206 3.217 55,462,964 -0.06(-1.83%)
May 11, 2012 3.254 3.347 3.251 3.278 48,674,984 +0.00(+0.06%)
May 10, 2012 3.324 3.325 3.255 3.276 726,171,136 -0.02(-0.74%)
May 09, 2012 3.236 3.329 3.209 3.300 126,465,760 -0.01(-0.33%)
May 08, 2012 3.294 3.336 3.206 3.311 113,454,112 -0.03(-0.75%)
May 07, 2012 3.292 3.370 3.290 3.336 87,393,768 +0.00(+0.14%)
May 04, 2012 3.442 3.452 3.332 3.332 113,020,808 -0.17(-4.96%)
May 03, 2012 3.588 3.592 3.488 3.506 97,023,088 -0.07(-2.08%)
May 02, 2012 3.527 3.588 3.511 3.580 60,601,420 +0.02(+0.46%)
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.