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

Ultra QQQ 2X ETF (NY: QLD )

80.27 +2.12 (+2.71%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 2, 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 (%)
Mar 31, 2014 6.127 6.201 6.115 6.121 54,333,160 +0.08(+1.37%)
Mar 28, 2014 6.052 6.168 6.003 6.038 52,767,808 +0.03(+0.42%)
Mar 27, 2014 6.068 6.119 5.948 6.013 69,216,304 -0.07(-1.11%)
Mar 26, 2014 6.306 6.331 6.079 6.081 82,109,344 -0.16(-2.57%)
Mar 25, 2014 6.268 6.346 6.140 6.241 86,842,104 +0.04(+0.59%)
Mar 24, 2014 6.359 6.368 6.089 6.205 99,867,776 -0.11(-1.68%)
Mar 21, 2014 6.540 6.549 6.289 6.311 86,292,296 -0.16(-2.44%)
Mar 20, 2014 6.395 6.507 6.367 6.468 49,849,388 +0.03(+0.49%)
Mar 19, 2014 6.509 6.522 6.348 6.437 65,154,748 -0.07(-1.04%)
Mar 18, 2014 6.366 6.518 6.364 6.505 54,930,636 +0.15(+2.39%)
Mar 17, 2014 6.320 6.454 6.315 6.353 47,040,744 +0.11(+1.83%)
Mar 14, 2014 6.285 6.343 6.238 6.239 65,583,860 -0.09(-1.44%)
Mar 13, 2014 6.563 6.566 6.270 6.330 89,422,784 -0.18(-2.77%)
Mar 12, 2014 6.408 6.518 6.359 6.510 55,918,820 +0.04(+0.69%)
Mar 11, 2014 6.553 6.585 6.427 6.465 69,039,704 -0.05(-0.81%)
Mar 10, 2014 6.504 6.527 6.438 6.518 39,566,524 +0.01(+0.15%)
Mar 07, 2014 6.619 6.629 6.444 6.508 63,123,496 -0.06(-0.97%)
Mar 06, 2014 6.615 6.627 6.528 6.572 46,065,476 -0.02(-0.23%)
Mar 05, 2014 6.572 6.610 6.546 6.588 43,151,624 +0.04(+0.55%)
Mar 04, 2014 6.527 6.575 6.516 6.551 66,403,144 +0.16(+2.55%)
Mar 03, 2014 6.360 6.422 6.275 6.388 52,956,012 -0.09(-1.46%)
Feb 28, 2014 6.497 6.574 6.372 6.483 54,180,880 -0.02(-0.27%)
Feb 27, 2014 6.420 6.513 6.399 6.501 41,730,784 +0.08(+1.32%)
Feb 26, 2014 6.467 6.503 6.367 6.416 59,040,164 -0.01(-0.16%)
Feb 25, 2014 6.460 6.488 6.388 6.427 57,269,352 -0.02(-0.31%)
Feb 24, 2014 6.399 6.502 6.370 6.446 35,843,448 +0.08(+1.20%)
Feb 21, 2014 6.433 6.452 6.361 6.370 46,599,492 -0.02(-0.28%)
Feb 20, 2014 6.343 6.417 6.290 6.388 56,811,968 +0.05(+0.82%)
Feb 19, 2014 6.396 6.428 6.308 6.336 58,391,712 -0.09(-1.36%)
Feb 18, 2014 6.377 6.447 6.351 6.423 32,804,532 +0.06(+0.98%)
Feb 14, 2014 6.329 6.361 6.361 6.361 85,679,968 +0.03(+0.45%)
Feb 13, 2014 6.151 6.345 6.151 6.333 52,882,488 +0.09(+1.46%)
Feb 12, 2014 6.246 6.271 6.207 6.242 49,895,096 +0.02(+0.40%)
Feb 11, 2014 6.105 6.244 6.095 6.217 59,702,372 +0.14(+2.27%)
Feb 10, 2014 6.006 6.087 6.003 6.079 44,483,212 +0.07(+1.18%)
Feb 07, 2014 5.874 6.020 5.838 6.009 55,599,492 +0.21(+3.58%)
Feb 06, 2014 5.695 5.819 5.693 5.801 42,250,076 +0.14(+2.46%)
Feb 05, 2014 5.654 5.703 5.535 5.662 55,043,756 -0.03(-0.52%)
Feb 04, 2014 5.666 5.737 5.633 5.692 60,452,908 +0.08(+1.35%)
Feb 03, 2014 5.862 5.911 5.580 5.616 89,853,848 -0.26(-4.49%)
Jan 31, 2014 5.782 5.937 5.769 5.880 61,740,384 -0.03(-0.43%)
Jan 30, 2014 5.844 5.951 5.830 5.905 49,325,612 +0.20(+3.52%)
Jan 29, 2014 5.726 5.811 5.679 5.705 99,626,280 -0.12(-2.12%)
Jan 28, 2014 5.772 5.838 5.754 5.828 47,680,044 -0.01(-0.15%)
Jan 27, 2014 5.954 5.969 5.746 5.837 103,371,600 -0.11(-1.79%)
Jan 24, 2014 6.135 6.151 5.943 5.943 77,587,080 -0.25(-4.07%)
Jan 23, 2014 6.197 6.198 6.108 6.196 51,278,272 -0.04(-0.72%)
Jan 22, 2014 6.234 6.266 6.199 6.241 35,086,152 +0.04(+0.59%)
Jan 21, 2014 6.191 6.209 6.101 6.204 41,521,848 +0.09(+1.51%)
Jan 17, 2014 6.146 6.112 6.112 6.112 74,757,928 -0.07(-1.17%)
Jan 16, 2014 6.168 6.200 6.151 6.185 36,757,748 +0.01(+0.11%)
Jan 15, 2014 6.081 6.205 6.119 6.178 53,038,728 +0.10(+1.59%)
Jan 14, 2014 5.897 6.089 5.897 6.081 57,790,172 +0.23(+3.90%)
Jan 13, 2014 6.016 6.062 5.812 5.853 74,145,976 -0.18(-3.03%)
Jan 10, 2014 6.031 6.050 5.938 6.036 53,077,644 +0.04(+0.65%)
Jan 09, 2014 6.080 6.085 5.958 5.997 55,380,388 -0.04(-0.71%)
Jan 08, 2014 6.012 6.071 5.989 6.040 59,765,564 +0.03(+0.51%)
Jan 07, 2014 5.956 6.030 5.937 6.009 67,106,952 +0.11(+1.82%)
Jan 06, 2014 5.951 5.964 5.861 5.902 66,882,612 -0.05(-0.82%)
Jan 03, 2014 6.038 6.047 5.946 5.950 46,830,360 -0.09(-1.42%)
Jan 02, 2014 6.076 6.078 6.001 6.036 35,700,088 -0.09(-1.54%)
Dec 31, 2013 6.071 6.130 6.130 6.130 55,906,780 +0.08(+1.28%)
Dec 30, 2013 6.053 6.070 6.020 6.052 28,274,990 -0.02(-0.30%)
Dec 27, 2013 6.116 6.124 6.058 6.071 38,427,152 -0.03(-0.51%)
Dec 26, 2013 6.083 6.113 6.062 6.102 31,096,326 +0.04(+0.62%)
Dec 24, 2013 6.063 6.071 6.040 6.065 15,909,369 +0.01(+0.13%)
Dec 23, 2013 6.029 6.059 5.996 6.057 34,225,144 +0.13(+2.12%)
Dec 20, 2013 5.836 5.959 5.831 5.931 47,391,540 +0.12(+2.01%)
Dec 19, 2013 5.828 5.830 5.765 5.814 57,959,804 -0.04(-0.65%)
Dec 18, 2013 5.730 5.860 5.565 5.852 84,706,200 +0.13(+2.32%)
Dec 17, 2013 5.743 5.767 5.696 5.719 22,109,094 -0.02(-0.35%)
Dec 16, 2013 5.734 5.805 5.726 5.740 28,991,292 +0.06(+1.10%)
Dec 13, 2013 5.746 5.750 5.655 5.678 32,525,842 -0.02(-0.32%)
Dec 12, 2013 5.729 5.754 5.685 5.696 52,741,452 -0.03(-0.48%)
Dec 11, 2013 5.873 5.889 5.706 5.724 53,943,040 -0.15(-2.56%)
Dec 10, 2013 5.860 5.895 5.851 5.874 38,068,976 -0.01(-0.12%)
Dec 09, 2013 5.878 5.907 5.862 5.881 48,188,580 +0.05(+0.78%)
Dec 06, 2013 5.849 5.859 5.779 5.835 48,670,680 +0.08(+1.40%)
Dec 05, 2013 5.779 5.789 5.723 5.754 42,882,864 -0.01(-0.18%)
Dec 04, 2013 5.709 5.804 5.671 5.765 46,733,812 +0.01(+0.19%)
Dec 03, 2013 5.758 5.786 5.712 5.754 44,706,512 -0.01(-0.16%)
Dec 02, 2013 5.814 5.830 5.749 5.763 38,226,260 -0.03(-0.51%)
Nov 29, 2013 5.774 5.815 5.767 5.793 23,643,118 +0.06(+1.11%)
Nov 27, 2013 5.676 5.735 5.666 5.729 49,453,860 +0.08(+1.37%)
Nov 26, 2013 5.598 5.680 5.572 5.652 46,708,904 +0.06(+1.05%)
Nov 25, 2013 5.609 5.619 5.567 5.593 47,472,716 +0.02(+0.44%)
Nov 22, 2013 5.530 5.572 5.519 5.569 65,401,232 +0.06(+1.14%)
Nov 21, 2013 5.439 5.518 5.435 5.506 64,610,904 +0.10(+1.89%)
Nov 20, 2013 5.456 5.496 5.367 5.404 87,704,312 -0.02(-0.39%)
Nov 19, 2013 5.454 5.503 5.407 5.425 64,153,484 -0.04(-0.69%)
Nov 18, 2013 5.561 5.585 5.438 5.462 50,756,572 -0.10(-1.84%)
Nov 15, 2013 5.548 5.567 5.519 5.564 41,693,464 +0.02(+0.39%)
Nov 14, 2013 5.479 5.553 5.461 5.543 47,845,092 +0.16(+3.01%)
Nov 12, 2013 5.331 5.396 5.326 5.381 47,623,304 +0.01(+0.26%)
Nov 11, 2013 5.361 5.393 5.329 5.367 28,818,492 -0.02(-0.31%)
Nov 08, 2013 5.276 5.384 5.250 5.383 44,528,544 +0.14(+2.70%)
Nov 07, 2013 5.444 5.462 5.233 5.242 53,543,936 -0.20(-3.74%)
Nov 06, 2013 5.492 5.497 5.411 5.446 36,476,884 -0.00(-0.06%)
Nov 05, 2013 5.391 5.493 5.364 5.449 27,683,524 +0.02(+0.28%)
Nov 04, 2013 5.456 5.456 5.398 5.433 20,177,378 +0.01(+0.24%)
Nov 01, 2013 5.450 5.467 5.369 5.420 43,464,092 +0.00(+0.03%)
Oct 31, 2013 5.418 5.486 5.379 5.418 60,028,832 -0.02(-0.45%)
Oct 30, 2013 5.493 5.510 5.392 5.443 69,605,888 -0.01(-0.17%)
Oct 29, 2013 5.470 5.481 5.407 5.452 67,146,416 +0.02(+0.28%)
Oct 28, 2013 5.434 5.454 5.388 5.437 41,953,628 +0.01(+0.10%)
Oct 25, 2013 5.459 5.482 5.384 5.431 48,263,336 +0.07(+1.39%)
Oct 24, 2013 5.319 5.380 5.303 5.357 30,423,586 +0.04(+0.83%)
Oct 23, 2013 5.325 5.345 5.261 5.313 55,793,416 -0.06(-1.04%)
Oct 22, 2013 5.399 5.435 5.310 5.369 54,709,628 +0.01(+0.17%)
Oct 21, 2013 5.358 5.387 5.330 5.359 37,493,628 +0.02(+0.42%)
Oct 18, 2013 5.264 5.342 5.236 5.337 43,797,260 +0.17(+3.23%)
Oct 17, 2013 5.065 5.174 5.058 5.170 39,602,760 +0.06(+1.14%)
Oct 16, 2013 5.042 5.117 5.038 5.112 44,711,776 +0.11(+2.25%)
Oct 15, 2013 5.029 5.078 4.988 4.999 57,833,556 -0.04(-0.75%)
Oct 14, 2013 4.907 5.037 4.900 5.037 29,097,148 +0.07(+1.38%)
Oct 11, 2013 4.868 4.976 4.867 4.969 33,569,284 +0.08(+1.65%)
Oct 10, 2013 4.793 4.913 4.793 4.888 44,307,616 +0.19(+4.14%)
Oct 09, 2013 4.746 4.749 4.617 4.693 43,221,784 -0.03(-0.73%)
Oct 08, 2013 4.914 4.919 4.721 4.728 45,423,656 -0.18(-3.73%)
Oct 07, 2013 4.911 4.990 4.905 4.911 26,252,708 -0.08(-1.65%)
Oct 04, 2013 4.909 5.009 4.902 4.994 20,311,816 +0.08(+1.67%)
Oct 03, 2013 5.017 5.038 4.859 4.912 30,201,652 -0.12(-2.30%)
Oct 02, 2013 4.964 5.043 4.955 5.028 26,455,794 -0.01(-0.11%)
Oct 01, 2013 4.933 5.037 4.927 5.033 24,895,594 +0.07(+1.50%)
Sep 27, 2013 4.916 4.975 4.898 4.959 26,869,944 -0.01(-0.22%)
Sep 26, 2013 4.932 4.993 4.930 4.970 20,712,400 +0.07(+1.48%)
Sep 25, 2013 4.932 4.948 4.876 4.897 27,572,304 -0.03(-0.60%)
Sep 24, 2013 4.946 4.980 4.894 4.927 16,953,202 +0.00(+0.04%)
Sep 23, 2013 4.993 5.000 4.882 4.925 20,159,846 -0.02(-0.42%)
Sep 20, 2013 5.007 5.016 4.942 4.946 19,111,172 -0.04(-0.72%)
Sep 19, 2013 4.989 5.005 4.966 4.981 15,587,573 +0.02(+0.46%)
Sep 18, 2013 4.858 4.978 4.837 4.959 23,223,314 +0.12(+2.38%)
Sep 17, 2013 4.799 4.854 4.799 4.844 17,709,766 +0.07(+1.37%)
Sep 16, 2013 4.881 4.834 4.759 4.778 19,694,174 -0.03(-0.58%)
Sep 13, 2013 4.813 4.815 4.755 4.806 16,880,540 +0.01(+0.18%)
Sep 12, 2013 4.804 4.829 4.780 4.797 25,914,242 -0.01(-0.19%)
Sep 11, 2013 4.762 4.812 4.749 4.807 23,519,778 -0.02(-0.37%)
Sep 10, 2013 4.833 4.837 4.791 4.825 35,741,928 +0.05(+1.02%)
Sep 09, 2013 4.708 4.794 4.708 4.776 25,269,774 +0.11(+2.29%)
Sep 06, 2013 4.687 4.716 4.564 4.669 46,291,488 +0.01(+0.22%)
Sep 05, 2013 4.647 4.683 4.645 4.658 23,079,110 +0.02(+0.34%)
Sep 04, 2013 4.575 4.656 4.551 4.642 33,245,248 +0.10(+2.25%)
Sep 03, 2013 4.570 4.609 4.505 4.540 31,472,894 +0.05(+1.04%)
Aug 30, 2013 4.562 4.562 4.463 4.493 34,963,200 -0.06(-1.31%)
Aug 29, 2013 4.487 4.597 4.475 4.553 32,533,332 +0.06(+1.36%)
Aug 28, 2013 4.447 4.529 4.446 4.492 30,249,958 +0.04(+0.90%)
Aug 27, 2013 4.537 4.581 4.436 4.452 59,985,724 -0.19(-4.13%)
Aug 26, 2013 4.648 4.716 4.628 4.644 39,872,640 +0.00(+0.03%)
Aug 23, 2013 4.646 4.653 4.611 4.643 31,428,796 +0.07(+1.43%)
Aug 22, 2013 4.531 4.586 4.528 4.578 28,030,390 +0.08(+1.89%)
Aug 21, 2013 4.497 4.572 4.460 4.493 32,388,156 -0.03(-0.69%)
Aug 20, 2013 4.503 4.565 4.493 4.524 22,852,286 +0.04(+0.88%)
Aug 19, 2013 4.504 4.577 4.482 4.485 28,980,422 -0.01(-0.31%)
Aug 16, 2013 4.506 4.546 4.485 4.499 29,320,870 -0.01(-0.19%)
Aug 15, 2013 4.562 4.562 4.480 4.508 29,299,714 -0.16(-3.33%)
Aug 14, 2013 4.695 4.708 4.650 4.663 36,179,248 -0.03(-0.69%)
Aug 13, 2013 4.657 4.720 4.592 4.695 35,601,188 +0.05(+1.11%)
Aug 12, 2013 4.589 4.663 4.588 4.644 33,348,406 +0.02(+0.37%)
Aug 09, 2013 4.651 4.679 4.599 4.626 20,594,568 -0.03(-0.73%)
Aug 08, 2013 4.671 4.684 4.602 4.660 28,292,636 +0.04(+0.91%)
Aug 07, 2013 4.610 4.633 4.551 4.618 32,619,578 -0.02(-0.37%)
Aug 06, 2013 4.677 4.687 4.597 4.636 25,694,436 -0.06(-1.19%)
Aug 05, 2013 4.673 4.698 4.662 4.692 13,827,423 +0.01(+0.14%)
Aug 02, 2013 4.637 4.687 4.613 4.685 18,566,728 +0.05(+1.17%)
Aug 01, 2013 4.603 4.646 4.594 4.631 21,676,324 +0.09(+1.98%)
Jul 31, 2013 4.541 4.593 4.524 4.541 28,086,348 +0.02(+0.44%)
Jul 30, 2013 4.508 4.561 4.491 4.521 26,218,766 +0.05(+1.02%)
Jul 29, 2013 4.475 4.514 4.453 4.476 23,780,236 -0.02(-0.36%)
Jul 26, 2013 4.413 4.493 4.396 4.492 17,098,184 +0.05(+1.08%)
Jul 25, 2013 4.434 4.456 4.386 4.444 21,076,244 +0.05(+1.19%)
Jul 24, 2013 4.449 4.452 4.372 4.391 23,431,632 +0.03(+0.61%)
Jul 23, 2013 4.446 4.446 4.356 4.365 23,182,222 -0.06(-1.38%)
Jul 22, 2013 4.424 4.436 4.402 4.426 17,283,738 +0.02(+0.49%)
Jul 19, 2013 4.419 4.420 4.376 4.404 28,830,840 -0.09(-2.03%)
Jul 18, 2013 4.516 4.540 4.482 4.495 29,252,806 -0.01(-0.33%)
Jul 17, 2013 4.524 4.540 4.493 4.510 21,778,184 +0.01(+0.27%)
Jul 16, 2013 4.515 4.522 4.474 4.498 25,256,644 -0.01(-0.26%)
Jul 15, 2013 4.497 4.513 4.473 4.509 20,697,760 +0.02(+0.47%)
Jul 12, 2013 4.457 4.493 4.431 4.489 21,925,976 +0.03(+0.73%)
Jul 11, 2013 4.370 4.456 4.366 4.456 27,588,878 +0.18(+4.13%)
Jul 10, 2013 4.221 4.290 4.220 4.279 18,796,462 +0.05(+1.21%)
Jul 09, 2013 4.216 4.248 4.213 4.228 18,296,180 +0.05(+1.22%)
Jul 08, 2013 4.215 4.216 4.150 4.177 19,378,342 +0.01(+0.18%)
Jul 05, 2013 4.157 4.173 4.090 4.170 30,114,220 +0.06(+1.45%)
Jul 03, 2013 4.047 4.147 4.042 4.110 13,960,755 +0.03(+0.85%)
Jul 02, 2013 4.068 4.126 4.034 4.076 22,568,658 +0.00(+0.03%)
Jul 01, 2013 4.079 4.137 4.064 4.074 41,394,252 +0.06(+1.44%)
Jun 28, 2013 3.986 4.071 3.970 4.016 39,791,872 +0.00(+0.09%)
Jun 27, 2013 4.020 4.064 4.009 4.013 34,546,436 +0.04(+0.99%)
Jun 26, 2013 3.975 3.994 3.949 3.973 36,639,284 +0.07(+1.70%)
Jun 25, 2013 3.929 3.941 3.863 3.907 38,748,476 +0.05(+1.39%)
Jun 24, 2013 3.869 3.914 3.790 3.853 54,275,996 -0.08(-2.02%)
Jun 21, 2013 3.973 3.994 3.868 3.933 44,694,064 -0.03(-0.87%)
Jun 20, 2013 4.077 4.104 3.948 3.967 81,272,128 -0.20(-4.88%)
Jun 19, 2013 4.271 4.279 4.165 4.171 51,753,140 -0.10(-2.24%)
Jun 18, 2013 4.210 4.284 4.210 4.266 34,137,648 +0.07(+1.66%)
Jun 17, 2013 4.186 4.247 4.157 4.197 36,943,480 +0.08(+1.84%)
Jun 14, 2013 4.176 4.185 4.108 4.121 29,245,528 -0.05(-1.22%)
Jun 13, 2013 4.062 4.192 4.039 4.172 42,168,852 +0.10(+2.45%)
Jun 12, 2013 4.218 4.221 4.061 4.072 48,756,064 -0.10(-2.33%)
Jun 11, 2013 4.170 4.245 4.141 4.170 45,141,084 -0.09(-2.01%)
Jun 10, 2013 4.268 4.293 4.236 4.255 28,862,476 +0.01(+0.14%)
Jun 07, 2013 4.174 4.260 4.151 4.249 39,472,336 +0.12(+2.83%)
Jun 06, 2013 4.110 4.138 4.032 4.132 45,305,272 +0.03(+0.74%)
Jun 05, 2013 4.183 4.212 4.092 4.102 49,518,072 -0.11(-2.54%)
Jun 04, 2013 4.266 4.303 4.174 4.209 63,433,576 -0.04(-1.04%)
Jun 03, 2013 4.243 4.254 4.144 4.253 54,489,336 +0.02(+0.42%)
May 31, 2013 4.284 4.348 4.231 4.236 40,493,616 -0.08(-1.85%)
May 30, 2013 4.276 4.356 4.276 4.316 34,165,348 +0.04(+1.04%)
May 29, 2013 4.279 4.303 4.223 4.271 50,330,204 -0.04(-0.97%)
May 28, 2013 4.356 4.388 4.288 4.313 41,700,692 +0.05(+1.27%)
May 24, 2013 4.205 4.259 4.182 4.259 33,572,404 -0.00(-0.01%)
May 23, 2013 4.206 4.290 4.191 4.260 66,056,292 -0.03(-0.63%)
May 22, 2013 4.370 4.439 4.238 4.287 84,372,672 -0.07(-1.60%)
May 21, 2013 4.346 4.391 4.316 4.356 32,698,918 +0.01(+0.18%)
May 20, 2013 4.338 4.378 4.316 4.348 30,643,684 -0.01(-0.28%)
May 17, 2013 4.321 4.367 4.298 4.360 36,462,456 +0.08(+1.83%)
May 16, 2013 4.299 4.339 4.276 4.282 25,475,492 -0.01(-0.17%)
May 15, 2013 4.256 4.298 4.236 4.290 17,845,356 +0.06(+1.40%)
May 13, 2013 4.205 4.249 4.196 4.231 20,773,590 +0.01(+0.34%)
May 10, 2013 4.184 4.222 4.171 4.216 25,321,312 +0.04(+1.06%)
May 09, 2013 4.161 4.224 4.152 4.172 30,872,068 -0.01(-0.19%)
May 08, 2013 4.133 4.186 4.122 4.180 20,942,538 +0.04(+1.00%)
May 07, 2013 4.159 4.165 4.109 4.139 28,961,266 -0.00(-0.12%)
May 06, 2013 4.128 4.157 4.121 4.144 30,534,204 +0.03(+0.73%)
May 03, 2013 4.094 4.137 4.018 4.114 30,827,712 +0.10(+2.37%)
May 02, 2013 3.933 4.034 3.926 4.018 23,539,812 +0.10(+2.48%)
May 01, 2013 3.958 3.972 3.904 3.921 58,039,240 -0.03(-0.84%)
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%)
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.